Is COPT Defense Properties (CDP) a Buy, Sell, or Hold?
Enter your email address below for free access to our COPT Defense Properties (CDP) research center and poll results.
NYSE : CDP
COPT Defense Properties
$37.59 USD
-$0.09 (-0.24%)
- Volume
- 487.13K
- Average Volume
- 1.04M
- Market Capitalization
- $4.26B
- P/E Ratio
- 27.24
- Dividend Yield
- 3.33%
- Price Target
- $37.00
- Year High
- $38.06
- Year Low
- $26.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.88
- Current Ratio
- $6.37
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.21
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.96
Average
27.29
Maximum
36.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.21 | $37.59 | 685700 |
| 2026-07-16 | 35.99 | $37.68 | 962300 |
| 2026-07-15 | 35.81 | $36.74 | 938527 |
| 2026-07-14 | 35.66 | $36.55 | 1.2M |
| 2026-07-13 | 35.56 | $36.47 | 647358 |
| 2026-07-10 | 35.45 | $36.52 | 538225 |
| 2026-07-09 | 35.34 | $36.42 | 664017 |
| 2026-07-08 | 35.22 | $36.41 | 1.2M |
| 2026-07-07 | 35.05 | $36.82 | 1.2M |
| 2026-07-06 | 34.84 | $37.44 | 992119 |
| 2026-07-02 | 34.57 | $37.67 | 764717 |
| 2026-07-01 | 34.25 | $36.71 | 931200 |
| 2026-06-30 | 34.00 | $36.39 | 1.5M |
| 2026-06-29 | 33.76 | $36.64 | 1.3M |
| 2026-06-26 | 33.54 | $36.32 | 4.1M |
| 2026-06-25 | 33.34 | $35.18 | 984405 |
| 2026-06-24 | 33.20 | $34.97 | 1.6M |
| 2026-06-23 | 33.07 | $34.50 | 1.9M |
| 2026-06-22 | 32.95 | $33.69 | 905404 |
| 2026-06-18 | 32.88 | $33.52 | 1.3M |
| 2026-06-17 | 32.80 | $33.25 | 810965 |
| 2026-06-16 | 32.73 | $33.96 | 824022 |
| 2026-06-15 | 32.62 | $33.81 | 853221 |
| 2026-06-12 | 32.52 | $34.54 | 720931 |
| 2026-06-11 | 32.37 | $34.30 | 1.1M |
| 2026-06-10 | 32.24 | $34.19 | 932736 |
| 2026-06-09 | 32.12 | $34.12 | 1.3M |
| 2026-06-08 | 32.00 | $32.88 | 751727 |
| 2026-06-05 | 31.94 | $32.65 | 1.1M |
| 2026-06-04 | 31.90 | $32.09 | 1.4M |
| 2026-06-03 | 31.88 | $31.31 | 982100 |
| 2026-06-02 | 31.86 | $31.72 | 1.3M |
| 2026-06-01 | 31.81 | $31.64 | 711700 |
| 2026-05-29 | 31.77 | $32.06 | 1.3M |
| 2026-05-28 | 31.73 | $32.50 | 651900 |
| 2026-05-27 | 31.66 | $32.32 | 616600 |
| 2026-05-26 | 31.64 | $32.37 | 608100 |
| 2026-05-22 | 31.64 | $32.13 | 744900 |
| 2026-05-21 | 31.64 | $32.31 | 1.5M |
| 2026-05-20 | 31.62 | $31.84 | 1.0M |
| 2026-05-19 | 31.62 | $31.90 | 651823 |
| 2026-05-18 | 31.63 | $31.80 | 749828 |
| 2026-05-15 | 31.66 | $31.71 | 964023 |
| 2026-05-14 | 31.70 | $31.65 | 715437 |
| 2026-05-13 | 31.74 | $31.70 | 737700 |
| 2026-05-12 | 31.78 | $31.69 | 633200 |
| 2026-05-11 | 31.81 | $31.64 | 622896 |
| 2026-05-08 | 31.84 | $31.70 | 680743 |
| 2026-05-07 | 31.86 | $31.82 | 1.5M |
| 2026-05-06 | 31.87 | $31.73 | 733500 |
| 2026-05-05 | 31.87 | $30.97 | 919900 |
| 2026-05-04 | 31.88 | $30.63 | 906600 |
| 2026-05-01 | 31.91 | $31.01 | 990700 |
| 2026-04-30 | 31.93 | $31.25 | 1.2M |
| 2026-04-29 | 31.89 | $30.94 | 1.4M |
| 2026-04-28 | 31.88 | $32.09 | 1.9M |
| 2026-04-27 | 31.82 | $32.32 | 1.2M |
| 2026-04-24 | 31.73 | $32.11 | 815000 |
| 2026-04-23 | 31.69 | $31.92 | 690700 |
| 2026-04-22 | 31.67 | $31.72 | 840700 |
| 2026-04-21 | 31.66 | $32.10 | 772100 |
| 2026-04-20 | 31.63 | $32.43 | 740800 |
| 2026-04-17 | 31.57 | $32.49 | 940400 |
| 2026-04-16 | 31.52 | $32.63 | 1.2M |
| 2026-04-15 | 31.48 | $32.40 | 928000 |
| 2026-04-14 | 31.45 | $32.33 | 605100 |
| 2026-04-13 | 31.43 | $32.13 | 554527 |
| 2026-04-10 | 31.41 | $32.24 | 456617 |
| 2026-04-09 | 31.38 | $31.89 | 602513 |
| 2026-04-08 | 31.38 | $31.72 | 1.0M |
| 2026-04-07 | 31.42 | $31.31 | 805228 |
| 2026-04-06 | 31.47 | $31.15 | 618900 |
| 2026-04-02 | 31.52 | $31.35 | 1.1M |
| 2026-04-01 | 31.57 | $30.58 | 780630 |
| 2026-03-31 | 31.67 | $30.60 | 1.2M |
| 2026-03-30 | 31.75 | $30.93 | 1.0M |
| 2026-03-27 | 31.81 | $30.61 | 1.1M |
| 2026-03-26 | 31.86 | $31.32 | 541500 |
| 2026-03-25 | 31.91 | $31.42 | 699302 |
| 2026-03-24 | 31.93 | $31.50 | 1.2M |
| 2026-03-23 | 31.97 | $31.51 | 1.5M |
| 2026-03-20 | 32.02 | $31.20 | 1.5M |
| 2026-03-19 | 32.08 | $31.64 | 948241 |
| 2026-03-18 | 32.09 | $31.69 | 760863 |
| 2026-03-17 | 32.08 | $31.87 | 1.3M |
| 2026-03-16 | 32.07 | $31.97 | 1.6M |
| 2026-03-13 | 32.05 | $31.67 | 996800 |
| 2026-03-12 | 32.06 | $31.70 | 916400 |
| 2026-03-11 | 32.09 | $31.95 | 1.1M |
| 2026-03-10 | 32.11 | $32.34 | 1.5M |
| 2026-03-09 | 32.09 | $32.41 | 1.6M |
| 2026-03-06 | 32.09 | $32.05 | 946624 |
| 2026-03-05 | 32.09 | $32.37 | 815200 |
| 2026-03-04 | 32.02 | $32.62 | 789806 |
| 2026-03-03 | 31.95 | $32.16 | 887100 |
| 2026-03-02 | 31.87 | $32.10 | 690709 |
| 2026-02-27 | 31.81 | $31.78 | 1.4M |
| 2026-02-26 | 31.73 | $32.17 | 1.0M |
| 2026-02-25 | 31.60 | $31.84 | 855406 |
| 2026-02-24 | 31.53 | $32.27 | 1.1M |
| 2026-02-23 | 31.43 | $32.64 | 1.1M |
| 2026-02-20 | 31.33 | $32.45 | 1.7M |
| 2026-02-19 | 31.23 | $31.73 | 1.7M |
| 2026-02-18 | 31.16 | $31.51 | 2.6M |
| 2026-02-17 | 31.11 | $31.74 | 714700 |
| 2026-02-13 | 31.06 | $31.54 | 1.2M |
| 2026-02-12 | 30.99 | $31.76 | 1.3M |
| 2026-02-11 | 30.92 | $32.39 | 1.8M |
| 2026-02-10 | 30.78 | $32.34 | 1.7M |
| 2026-02-09 | 30.65 | $31.87 | 1.3M |
| 2026-02-06 | 30.54 | $32.45 | 2.0M |
| 2026-02-05 | 30.39 | $32.00 | 1.9M |
| 2026-02-04 | 30.20 | $31.10 | 1.4M |
| 2026-02-03 | 30.06 | $31.06 | 986151 |
| 2026-02-02 | 29.89 | $30.74 | 1.2M |
| 2026-01-30 | 29.73 | $30.81 | 1.9M |
| 2026-01-29 | 29.58 | $30.21 | 1.4M |
| 2026-01-28 | 29.48 | $29.55 | 2.1M |
| 2026-01-27 | 29.42 | $30.34 | 1.1M |
| 2026-01-26 | 29.31 | $30.37 | 761541 |
| 2026-01-23 | 29.21 | $30.63 | 1.3M |
| 2026-01-22 | 29.09 | $30.43 | 1.7M |
| 2026-01-21 | 28.98 | $30.33 | 1.5M |
| 2026-01-20 | 28.89 | $30.47 | 734104 |
| 2026-01-16 | 28.81 | $30.84 | 1.0M |
| 2026-01-15 | 28.73 | $30.19 | 1.0M |
| 2026-01-14 | 28.67 | $30.19 | 707000 |
| 2026-01-13 | 28.64 | $29.76 | 713810 |
| 2026-01-12 | 28.62 | $29.75 | 678500 |
| 2026-01-09 | 28.59 | $29.56 | 1.1M |
| 2026-01-08 | 28.57 | $29.51 | 2.1M |
| 2026-01-07 | 28.54 | $28.22 | 1.4M |
| 2026-01-06 | 28.59 | $28.30 | 1.7M |
| 2026-01-05 | 28.63 | $27.59 | 1.9M |
| 2026-01-02 | 28.73 | $27.49 | 1.2M |
| 2025-12-31 | 28.85 | $27.80 | 1.2M |
| 2025-12-30 | 28.97 | $28.29 | 775213 |
| 2025-12-29 | 29.08 | $28.29 | 771530 |
| 2025-12-26 | 29.21 | $28.18 | 578736 |
| 2025-12-24 | 29.33 | $28.37 | 467724 |
| 2025-12-23 | 29.44 | $28.14 | 814200 |
| 2025-12-22 | 29.56 | $28.25 | 991821 |
| 2025-12-19 | 29.65 | $28.65 | 2.2M |
| 2025-12-18 | 29.70 | $28.83 | 987423 |
| 2025-12-17 | 29.75 | $29.18 | 642300 |
| 2025-12-16 | 29.75 | $29.11 | 848500 |
| 2025-12-15 | 29.73 | $29.43 | 981737 |
| 2025-12-12 | 29.70 | $29.48 | 934400 |
| 2025-12-11 | 29.67 | $29.18 | 877000 |
| 2025-12-10 | 29.66 | $29.16 | 1.2M |
| 2025-12-09 | 29.67 | $28.92 | 888942 |
| 2025-12-08 | 29.67 | $29.21 | 604648 |
| 2025-12-05 | 29.65 | $29.11 | 584527 |
| 2025-12-04 | 29.64 | $29.55 | 779400 |
| 2025-12-03 | 29.61 | $29.87 | 634405 |
| 2025-12-02 | 29.54 | $30.27 | 663614 |
| 2025-12-01 | 29.44 | $30.49 | 712400 |
| 2025-11-28 | 29.33 | $30.73 | 391048 |
| 2025-11-26 | 29.16 | $30.65 | 1.0M |
| 2025-11-25 | 29.00 | $30.66 | 1.1M |
| 2025-11-24 | 28.87 | $30.48 | 2.4M |
| 2025-11-21 | 28.76 | $30.13 | 1.9M |
| 2025-11-20 | 28.67 | $29.64 | 1.0M |
| 2025-11-19 | 28.61 | $29.72 | 1.3M |
| 2025-11-18 | 28.53 | $29.20 | 1.3M |
| 2025-11-17 | 28.49 | $28.65 | 633943 |
| 2025-11-14 | 28.47 | $28.92 | 484537 |
| 2025-11-13 | 28.43 | $28.83 | 647500 |
| 2025-11-12 | 28.38 | $29.07 | 579735 |
| 2025-11-11 | 28.34 | $29.23 | 474926 |
| 2025-11-10 | 28.27 | $28.90 | 606700 |
| 2025-11-07 | 28.22 | $28.98 | 868300 |
| 2025-11-06 | 28.15 | $28.89 | 592208 |
| 2025-11-05 | 28.11 | $28.79 | 993749 |
| 2025-11-04 | 28.09 | $28.57 | 1.1M |
| 2025-11-03 | 28.08 | $28.35 | 1.2M |
| 2025-10-31 | 28.10 | $28.17 | 1.3M |
| 2025-10-30 | 28.14 | $27.32 | 1.1M |
| 2025-10-29 | 28.21 | $27.49 | 1.3M |
| 2025-10-28 | 28.29 | $28.00 | 613900 |
| 2025-10-27 | 28.35 | $28.27 | 733630 |
| 2025-10-24 | 28.39 | $28.37 | 471303 |
| 2025-10-23 | 28.44 | $28.42 | 738200 |
| 2025-10-22 | 28.48 | $28.26 | 657042 |
| 2025-10-21 | 28.54 | $28.28 | 734900 |
| 2025-10-20 | 28.61 | $28.33 | 523700 |
| 2025-10-17 | 28.71 | $28.05 | 487015 |
| 2025-10-16 | 28.83 | $27.92 | 538800 |
| 2025-10-15 | 28.98 | $28.20 | 752347 |
| 2025-10-14 | 29.09 | $27.84 | 520436 |
| 2025-10-13 | 29.23 | $27.82 | 587028 |
| 2025-10-10 | 29.36 | $27.66 | 463217 |
| 2025-10-09 | 29.51 | $28.04 | 590115 |
| 2025-10-08 | 29.64 | $28.35 | 363823 |
| 2025-10-07 | 29.75 | $28.55 | 587931 |
| 2025-10-06 | 29.84 | $28.70 | 870500 |
| 2025-10-03 | 29.93 | $28.88 | 742232 |
| 2025-10-02 | 30.02 | $28.71 | 1.0M |
| 2025-10-01 | 30.10 | $29.21 | 903226 |
| 2025-09-30 | 30.14 | $29.06 | 799235 |
| 2025-09-29 | 30.14 | $29.18 | 782943 |
| 2025-09-26 | 30.12 | $29.29 | 724200 |
| 2025-09-25 | 30.10 | $29.27 | 1.0M |
| 2025-09-24 | 30.08 | $29.45 | 1.1M |
| 2025-09-23 | 30.03 | $29.74 | 1.3M |
| 2025-09-22 | 29.98 | $30.29 | 741600 |
| 2025-09-19 | 29.92 | $30.40 | 1.6M |
| 2025-09-18 | 29.82 | $30.92 | 801115 |
| 2025-09-17 | 29.67 | $30.45 | 1.1M |
| 2025-09-16 | 29.56 | $30.58 | 796400 |
| 2025-09-15 | 29.41 | $30.47 | 943421 |
| 2025-09-12 | 29.28 | $30.66 | 576723 |
| 2025-09-11 | 29.13 | $30.57 | 898832 |
| 2025-09-10 | 29.01 | $30.52 | 837600 |
| 2025-09-09 | 28.86 | $30.44 | 721300 |
| 2025-09-08 | 28.71 | $30.49 | 899879 |
| 2025-09-05 | 28.57 | $30.66 | 1.0M |
| 2025-09-04 | 28.45 | $30.41 | 2.1M |
| 2025-09-03 | 28.34 | $29.92 | 2.4M |
| 2025-09-02 | 28.25 | $29.05 | 1.5M |
| 2025-08-29 | 28.19 | $28.78 | 1.1M |
| 2025-08-28 | 28.11 | $28.86 | 1.3M |
| 2025-08-27 | 28.03 | $28.89 | 813035 |
| 2025-08-26 | 27.96 | $28.57 | 922721 |
| 2025-08-25 | 27.91 | $28.73 | 1.2M |
| 2025-08-22 | 27.87 | $28.94 | 941113 |
| 2025-08-21 | 27.82 | $28.43 | 1.2M |
| 2025-08-20 | 27.79 | $28.07 | 1.2M |
| 2025-08-19 | 27.79 | $28.09 | 644500 |
| 2025-08-18 | 27.81 | $27.59 | 536414 |
| 2025-08-15 | 27.83 | $27.86 | 704600 |
| 2025-08-14 | 27.82 | $27.79 | 525200 |
| 2025-08-13 | 27.84 | $28.04 | 687032 |
| 2025-08-12 | 27.84 | $27.67 | 690705 |
| 2025-08-11 | 27.85 | $27.37 | 622738 |
| 2025-08-08 | 27.89 | $27.77 | 608039 |
| 2025-08-07 | 27.92 | $28.18 | 1.0M |
| 2025-08-06 | 27.92 | $28.26 | 757900 |
| 2025-08-05 | 27.92 | $28.01 | 669543 |
| 2025-08-04 | 27.93 | $27.86 | 828128 |
| 2025-08-01 | 27.95 | $27.28 | 971942 |
| 2025-07-31 | 28.00 | $27.28 | 866327 |
| 2025-07-30 | 28.05 | $27.32 | 1.1M |
| 2025-07-29 | 28.08 | $27.60 | 1.5M |
| 2025-07-28 | 28.08 | $27.95 | 1.0M |
| 2025-07-25 | 28.07 | $28.03 | 493804 |
| 2025-07-24 | 28.07 | $27.82 | 426521 |
| 2025-07-23 | 28.06 | $28.07 | 556324 |
| 2025-07-22 | 28.08 | $28.38 | 683700 |
| 2025-07-21 | 28.11 | $27.96 | 572609 |
| 2025-07-18 | 28.14 | $27.85 | 571800 |
| 2025-07-17 | 28.18 | $28.04 | 856421 |
| 2025-07-16 | 28.20 | $28.07 | 888301 |
| 2025-07-15 | 28.23 | $27.81 | 822600 |
| 2025-07-14 | 28.27 | $28.34 | 773443 |
| 2025-07-11 | 28.29 | $28.28 | 807027 |
| 2025-07-10 | 28.30 | $28.20 | 752400 |
| 2025-07-09 | 28.32 | $28.20 | 625900 |
| 2025-07-08 | 28.32 | $28.23 | 1.1M |
| 2025-07-07 | 28.32 | $28.19 | 567005 |
| 2025-07-03 | 28.28 | $28.39 | 595200 |
| 2025-07-02 | 28.23 | $28.18 | 731300 |
| 2025-07-01 | 28.20 | $28.01 | 993745 |
| 2025-06-30 | 28.19 | $27.58 | 1.0M |
| 2025-06-27 | 28.18 | $27.77 | 1.6M |
| 2025-06-26 | 28.17 | $27.93 | 1.1M |
| 2025-06-25 | 28.14 | $27.80 | 831543 |
| 2025-06-24 | 28.14 | $28.48 | 953400 |
| 2025-06-23 | 28.06 | $28.91 | 915900 |
| 2025-06-20 | 27.96 | $28.53 | 1.3M |
| 2025-06-18 | 27.88 | $28.61 | 478709 |
| 2025-06-17 | 27.83 | $28.56 | 934716 |
| 2025-06-16 | 27.77 | $28.62 | 760300 |
| 2025-06-13 | 27.71 | $28.60 | 819140 |
| 2025-06-12 | 27.65 | $28.76 | 648727 |
| 2025-06-11 | 27.53 | $28.42 | 584428 |
| 2025-06-10 | 27.46 | $28.61 | 646741 |
| 2025-06-09 | 27.38 | $28.29 | 924700 |
| 2025-06-06 | 27.30 | $28.12 | 904300 |
| 2025-06-05 | 27.22 | $27.43 | 963835 |
| 2025-06-04 | 27.18 | $27.48 | 910355 |
| 2025-06-03 | 27.13 | $27.56 | 700630 |
| 2025-06-02 | 27.07 | $27.74 | 833400 |
| 2025-05-30 | 27.01 | $27.45 | 953300 |
| 2025-05-29 | 26.94 | $27.50 | 793219 |
| 2025-05-28 | 26.87 | $27.40 | 823100 |
| 2025-05-27 | 26.78 | $27.65 | 1.1M |
| 2025-05-23 | 26.73 | $26.95 | 756800 |
| 2025-05-22 | 26.71 | $26.98 | 1.4M |
| 2025-05-21 | 26.68 | $26.96 | 718513 |
| 2025-05-20 | 26.66 | $27.47 | 720600 |
| 2025-05-19 | 26.61 | $27.47 | 735800 |
| 2025-05-16 | 26.54 | $27.42 | 1.5M |
| 2025-05-15 | 26.49 | $27.25 | 721406 |
| 2025-05-14 | 26.43 | $26.44 | 898126 |
| 2025-05-13 | 26.43 | $27.02 | 853100 |
| 2025-05-12 | 26.37 | $27.00 | 939000 |
| 2025-05-09 | 26.30 | $26.78 | 641200 |
| 2025-05-08 | 26.22 | $26.54 | 494429 |
| 2025-05-07 | 26.18 | $26.60 | 757400 |
| 2025-05-06 | 26.08 | $26.46 | 1.3M |
| 2025-05-05 | 26.02 | $26.22 | 607400 |
| 2025-05-02 | 26.02 | $26.56 | 404632 |
| 2025-05-01 | 26.02 | $26.19 | 694137 |
| 2025-04-30 | 26.09 | $26.11 | 1.6M |
| 2025-04-29 | 26.15 | $25.58 | 1.7M |
| 2025-04-28 | 26.23 | $26.69 | 969829 |
| 2025-04-25 | 26.26 | $26.36 | 503000 |
| 2025-04-24 | 26.30 | $26.50 | 907036 |
| 2025-04-23 | 26.33 | $26.58 | 904600 |
| 2025-04-22 | 26.35 | $26.44 | 689343 |
| 2025-04-21 | 26.39 | $26.03 | 736900 |
| 2025-04-17 | 26.43 | $26.38 | 806600 |
| 2025-04-16 | 26.46 | $26.20 | 757323 |
| 2025-04-15 | 26.50 | $26.27 | 845118 |
| 2025-04-14 | 26.54 | $25.95 | 1.4M |
| 2025-04-11 | 26.60 | $25.56 | 810647 |
| 2025-04-10 | 26.66 | $25.20 | 1.2M |
| 2025-04-09 | 26.71 | $25.69 | 1.2M |
| 2025-04-08 | 26.77 | $24.71 | 1.0M |
| 2025-04-07 | 26.88 | $25.27 | 1.2M |
| 2025-04-04 | 26.97 | $26.13 | 1.3M |
| 2025-04-03 | 27.02 | $26.56 | 1.0M |
| 2025-04-02 | 27.02 | $27.60 | 1.1M |
| 2025-04-01 | 27.00 | $27.20 | 999800 |
| 2025-03-31 | 26.98 | $27.27 | 1.7M |
| 2025-03-28 | 26.95 | $27.30 | 862000 |
| 2025-03-27 | 26.93 | $27.08 | 747512 |
| 2025-03-26 | 26.93 | $27.12 | 814817 |
| 2025-03-25 | 26.93 | $27.07 | 729646 |
| 2025-03-24 | 26.93 | $27.21 | 931246 |
| 2025-03-21 | 26.90 | $26.75 | 1.4M |
| 2025-03-20 | 26.90 | $27.08 | 826600 |
| 2025-03-19 | 26.89 | $27.06 | 909600 |
| 2025-03-18 | 26.88 | $27.02 | 1.1M |
| 2025-03-17 | 26.89 | $27.05 | 1.1M |
| 2025-03-14 | 26.91 | $26.79 | 1.3M |
| 2025-03-13 | 26.96 | $26.27 | 1.4M |
| 2025-03-12 | 27.05 | $26.92 | 1.6M |
| 2025-03-11 | 27.13 | $26.75 | 1.5M |
| 2025-03-10 | 27.23 | $27.13 | 1.5M |
| 2025-03-07 | 27.35 | $27.15 | 981015 |
| 2025-03-06 | 27.48 | $26.67 | 952400 |
| 2025-03-05 | 27.60 | $27.01 | 880700 |
| 2025-03-04 | 27.72 | $26.84 | 1.2M |
| 2025-03-03 | 27.84 | $26.69 | 1.2M |
| 2025-02-28 | 27.97 | $27.03 | 1.6M |
| 2025-02-27 | 28.10 | $26.97 | 1.2M |
| 2025-02-26 | 28.18 | $27.14 | 736700 |
| 2025-02-25 | 28.29 | $26.99 | 1.4M |
| 2025-02-24 | 28.46 | $26.75 | 852500 |
| 2025-02-21 | 28.61 | $26.77 | 1.2M |
| 2025-02-20 | 28.76 | $26.73 | 2.1M |
| 2025-02-19 | 28.91 | $26.86 | 1.3M |
| 2025-02-18 | 29.06 | $27.37 | 1.2M |
| 2025-02-14 | 29.17 | $27.28 | 1.5M |
| 2025-02-13 | 29.30 | $27.85 | 1.3M |
| 2025-02-12 | 29.39 | $28.10 | 1.7M |
| 2025-02-11 | 29.46 | $28.45 | 829600 |
| 2025-02-10 | 29.53 | $28.80 | 1.1M |
| 2025-02-07 | 29.55 | $29.50 | 1.7M |
| 2025-02-06 | 29.56 | $29.73 | 1.1M |
| 2025-02-05 | 29.56 | $29.19 | 988400 |
| 2025-02-04 | 29.60 | $29.34 | 1.0M |
| 2025-02-03 | 29.69 | $29.16 | 838700 |
| 2025-01-31 | 29.77 | $29.44 | 1.0M |
| 2025-01-30 | 29.85 | $29.48 | 917229 |
| 2025-01-29 | 29.92 | $28.64 | 1.1M |
| 2025-01-28 | 30.04 | $29.33 | 1.7M |
| 2025-01-27 | 30.14 | $30.42 | 842725 |
| 2025-01-24 | 30.19 | $29.82 | 762000 |
| 2025-01-23 | 30.25 | $29.61 | 741708 |
| 2025-01-22 | 30.32 | $29.82 | 874541 |
| 2025-01-21 | 30.36 | $29.88 | 495300 |
| 2025-01-17 | 30.42 | $29.57 | 504700 |
| 2025-01-16 | 30.54 | $29.78 | 1.2M |
| 2025-01-15 | 30.67 | $29.71 | 487800 |
| 2025-01-14 | 30.81 | $29.62 | 806200 |
| 2025-01-13 | 30.96 | $29.66 | 772500 |
| 2025-01-10 | 31.11 | $29.24 | 933300 |
| 2025-01-08 | 31.28 | $29.77 | 425100 |
| 2025-01-07 | 31.44 | $29.74 | 765100 |
| 2025-01-06 | 31.58 | $30.06 | 647451 |
| 2025-01-03 | 31.71 | $30.98 | 524000 |
| 2025-01-02 | 31.78 | $30.88 | 469600 |
| 2024-12-31 | 31.86 | $30.95 | 637100 |
| 2024-12-30 | 31.93 | $30.84 | 943700 |
| 2024-12-27 | 32.04 | $31.04 | 467200 |
| 2024-12-26 | 32.13 | $31.46 | 383812 |
| 2024-12-24 | 32.19 | $31.29 | 223800 |
| 2024-12-23 | 32.23 | $31.03 | 549300 |
| 2024-12-20 | 32.27 | $31.11 | 2.1M |
| 2024-12-19 | 32.28 | $30.66 | 728500 |
| 2024-12-18 | 32.28 | $30.93 | 1.0M |
| 2024-12-17 | 32.25 | $32.14 | 968300 |
| 2024-12-16 | 32.14 | $32.38 | 1.7M |
| 2024-12-13 | 32.01 | $32.50 | 736931 |
| 2024-12-12 | 31.89 | $32.63 | 547036 |
| 2024-12-11 | 31.81 | $32.64 | 1.1M |
| 2024-12-10 | 31.77 | $32.49 | 2.0M |
| 2024-12-09 | 31.77 | $33.05 | 835200 |
| 2024-12-06 | 31.72 | $32.62 | 1.2M |
| 2024-12-05 | 31.71 | $32.61 | 982900 |
| 2024-12-04 | 31.71 | $32.26 | 895607 |
| 2024-12-03 | 31.72 | $32.52 | 883749 |
| 2024-12-02 | 31.72 | $32.40 | 2.0M |
| 2024-11-29 | 31.70 | $32.95 | 1.1M |
| 2024-11-27 | 31.66 | $32.83 | 864800 |
| 2024-11-26 | 31.65 | $32.70 | 1.3M |
| 2024-11-25 | 31.64 | $32.23 | 2.2M |
| 2024-11-22 | 31.66 | $31.84 | 3.0M |
| 2024-11-21 | 31.68 | $31.16 | 830338 |
| 2024-11-20 | 31.73 | $30.69 | 1.2M |
| 2024-11-19 | 31.79 | $30.41 | 890000 |
| 2024-11-18 | 31.87 | $29.84 | 964415 |
| 2024-11-15 | 31.97 | $29.91 | 1.4M |
| 2024-11-14 | 32.09 | $30.05 | 2.8M |
| 2024-11-13 | 32.21 | $31.09 | 1.1M |
| 2024-11-12 | 32.28 | $31.75 | 2.1M |
| 2024-11-11 | 32.29 | $32.43 | 750420 |
| 2024-11-08 | 32.24 | $32.14 | 1.3M |
| 2024-11-07 | 32.18 | $32.38 | 790311 |
| 2024-11-06 | 32.09 | $32.66 | 1.3M |
| 2024-11-05 | 32.01 | $32.49 | 745500 |
| 2024-11-04 | 31.94 | $32.47 | 512008 |
| 2024-11-01 | 31.87 | $31.95 | 681800 |
| 2024-10-31 | 31.82 | $32.20 | 879300 |
| 2024-10-30 | 31.77 | $32.70 | 641300 |
| 2024-10-29 | 31.69 | $32.50 | 1.2M |
| 2024-10-28 | 31.59 | $32.56 | 1.5M |
| 2024-10-25 | 31.48 | $32.29 | 588100 |
| 2024-10-24 | 31.40 | $32.02 | 594320 |
| 2024-10-23 | 31.32 | $32.00 | 819731 |
| 2024-10-22 | 31.26 | $31.95 | 460723 |
| 2024-10-21 | 31.18 | $31.90 | 479400 |
| 2024-10-18 | 31.10 | $32.36 | 621700 |
| 2024-10-17 | 30.98 | $32.42 | 470232 |
| 2024-10-16 | 30.88 | $32.33 | 434924 |
| 2024-10-15 | 30.80 | $32.10 | 947338 |
| 2024-10-14 | 30.70 | $31.31 | 498529 |
| 2024-10-11 | 30.64 | $30.97 | 406823 |
| 2024-10-10 | 30.59 | $30.68 | 479400 |
| 2024-10-09 | 30.54 | $30.93 | 592242 |
| 2024-10-08 | 30.45 | $31.10 | 737300 |
| 2024-10-07 | 30.37 | $31.11 | 941700 |
| 2024-10-04 | 30.27 | $31.05 | 934020 |
| 2024-10-03 | 30.17 | $31.18 | 2.6M |
| 2024-10-02 | 30.08 | $30.96 | 895522 |
| 2024-10-01 | 30.01 | $30.65 | 872417 |
| 2024-09-30 | 29.94 | $30.33 | 893245 |
| 2024-09-27 | 29.92 | $30.58 | 896300 |
| 2024-09-26 | 29.88 | $30.52 | 773500 |
| 2024-09-25 | 29.83 | $30.68 | 1.2M |
| 2024-09-24 | 29.76 | $30.41 | 530600 |
| 2024-09-23 | 29.69 | $30.29 | 1.2M |
| 2024-09-20 | 29.63 | $30.00 | 3.2M |
| 2024-09-19 | 29.57 | $30.46 | 720900 |
| 2024-09-18 | 29.49 | $30.61 | 1.1M |
| 2024-09-17 | 29.39 | $30.12 | 892300 |
| 2024-09-16 | 29.32 | $30.10 | 619930 |
| 2024-09-13 | 29.24 | $30.10 | 888000 |
| 2024-09-12 | 29.18 | $29.53 | 720133 |
| 2024-09-11 | 29.15 | $29.31 | 476300 |
| 2024-09-10 | 29.13 | $29.33 | 640141 |
| 2024-09-09 | 29.09 | $29.20 | 589000 |
| 2024-09-06 | 29.07 | $29.09 | 502003 |
| 2024-09-05 | 29.05 | $29.37 | 491600 |
| 2024-09-04 | 29.00 | $29.57 | 702300 |
| 2024-09-03 | 28.94 | $29.27 | 794706 |
| 2024-08-30 | 28.89 | $29.79 | 835622 |
| 2024-08-29 | 28.84 | $29.83 | 848932 |
| 2024-08-28 | 28.80 | $29.48 | 687200 |
| 2024-08-27 | 28.77 | $29.26 | 533339 |
| 2024-08-26 | 28.77 | $29.11 | 529813 |
| 2024-08-23 | 28.72 | $29.12 | 651975 |
| 2024-08-22 | 28.68 | $28.69 | 499834 |
| 2024-08-21 | 28.64 | $28.89 | 748624 |
| 2024-08-20 | 28.55 | $28.64 | 795203 |
| 2024-08-19 | 28.50 | $28.71 | 578528 |
| 2024-08-16 | 28.42 | $28.60 | 1.0M |
| 2024-08-15 | 28.32 | $28.75 | 748140 |
| 2024-08-14 | 28.22 | $29.04 | 603314 |
| 2024-08-13 | 28.11 | $28.89 | 447645 |
| 2024-08-12 | 28.03 | $28.52 | 408100 |
| 2024-08-09 | 27.95 | $28.73 | 438029 |
| 2024-08-08 | 27.82 | $28.72 | 633721 |
| 2024-08-07 | 27.68 | $28.38 | 674926 |
| 2024-08-06 | 27.53 | $28.41 | 1.1M |
| 2024-08-05 | 27.39 | $28.22 | 895936 |
| 2024-08-02 | 27.24 | $28.90 | 875831 |
| 2024-08-01 | 27.05 | $28.93 | 865600 |
| 2024-07-31 | 26.88 | $28.97 | 1.9M |
| 2024-07-30 | 26.69 | $29.08 | 963302 |
| 2024-07-29 | 26.49 | $28.27 | 1.0M |
| 2024-07-26 | 26.33 | $28.27 | 614100 |
| 2024-07-25 | 26.15 | $27.78 | 762200 |
| 2024-07-24 | 26.01 | $27.23 | 723600 |
| 2024-07-23 | 25.88 | $27.51 | 725000 |
| 2024-07-22 | 25.75 | $27.16 | 731325 |
| 2024-07-19 | 25.63 | $26.68 | 532037 |
| 2024-07-18 | 25.51 | $26.75 | 905342 |
| 2024-07-17 | 25.40 | $26.75 | 1.3M |
| 2024-07-16 | 25.29 | $27.32 | 858300 |
| 2024-07-15 | 25.14 | $26.88 | 940408 |
| 2024-07-12 | 25.00 | $26.16 | 967436 |
| 2024-07-11 | 24.91 | $25.93 | 670210 |
| 2024-07-10 | 24.81 | $25.47 | 493227 |
| 2024-07-09 | 24.74 | $25.55 | 622226 |
| 2024-07-08 | 24.68 | $25.23 | 726900 |
| 2024-07-05 | 24.64 | $25.14 | 519841 |
| 2024-07-03 | 24.61 | $25.37 | 326825 |
| 2024-07-02 | 24.56 | $25.36 | 777900 |
| 2024-07-01 | 24.51 | $25.05 | 879700 |
| 2024-06-28 | 24.50 | $25.03 | 2.3M |
| 2024-06-27 | 24.46 | $24.74 | 996600 |
| 2024-06-26 | 24.40 | $24.83 | 879237 |
| 2024-06-25 | 24.35 | $24.77 | 584632 |
| 2024-06-24 | 24.32 | $24.90 | 890200 |
| 2024-06-21 | 24.27 | $24.63 | 1.8M |
| 2024-06-20 | 24.27 | $24.24 | 819500 |
| 2024-06-18 | 24.31 | $24.62 | 536420 |
| 2024-06-17 | 24.32 | $24.50 | 725910 |
| 2024-06-14 | 24.32 | $24.38 | 635900 |
| 2024-06-13 | 24.33 | $24.17 | 768437 |
| 2024-06-12 | 24.36 | $24.28 | 489935 |
| 2024-06-11 | 24.38 | $23.92 | 426113 |
| 2024-06-10 | 24.40 | $24.15 | 476248 |
| 2024-06-07 | 24.42 | $24.23 | 730948 |
| 2024-06-06 | 24.44 | $24.54 | 406233 |
| 2024-06-05 | 24.44 | $24.40 | 433022 |
| 2024-06-04 | 24.46 | $24.44 | 421243 |
| 2024-06-03 | 24.47 | $24.47 | 276718 |
| 2024-05-31 | 24.48 | $24.67 | 693846 |
| 2024-05-30 | 24.47 | $24.23 | 528606 |
| 2024-05-29 | 24.46 | $23.72 | 571500 |
| 2024-05-28 | 24.47 | $23.75 | 468700 |
| 2024-05-24 | 24.48 | $24.06 | 555800 |
| 2024-05-23 | 24.46 | $24.05 | 577820 |
| 2024-05-22 | 24.40 | $24.67 | 591331 |
| 2024-05-21 | 24.31 | $24.99 | 436401 |
| 2024-05-20 | 24.22 | $24.80 | 561900 |
| 2024-05-17 | 24.13 | $24.51 | 439248 |
| 2024-05-16 | 24.04 | $24.58 | 558500 |
| 2024-05-15 | 23.94 | $24.70 | 483300 |
| 2024-05-14 | 23.82 | $24.64 | 419800 |
| 2024-05-13 | 23.70 | $24.49 | 383348 |
| 2024-05-10 | 23.62 | $24.43 | 400100 |
| 2024-05-09 | 23.55 | $24.66 | 593838 |
| 2024-05-08 | 23.48 | $24.63 | 572010 |
| 2024-05-07 | 23.41 | $24.79 | 896700 |
| 2024-05-06 | 23.37 | $24.64 | 660544 |
| 2024-05-03 | 23.32 | $24.59 | 702945 |
| 2024-05-02 | 23.28 | $24.51 | 873640 |
| 2024-05-01 | 23.23 | $23.97 | 1.0M |
| 2024-04-30 | 23.20 | $23.97 | 1.3M |
| 2024-04-29 | 23.17 | $23.91 | 936807 |
| 2024-04-26 | 23.16 | $23.63 | 2.0M |
| 2024-04-25 | 23.19 | $22.85 | 1.1M |
| 2024-04-24 | 23.25 | $22.95 | 744441 |
| 2024-04-23 | 23.28 | $23.10 | 684700 |
| 2024-04-22 | 23.31 | $23.04 | 963001 |
| 2024-04-19 | 23.35 | $22.77 | 1.5M |
| 2024-04-18 | 23.43 | $22.54 | 1.2M |
| 2024-04-17 | 23.53 | $22.24 | 1.1M |
| 2024-04-16 | 23.62 | $22.28 | 1.3M |
| 2024-04-15 | 23.71 | $22.85 | 1.2M |
| 2024-04-12 | 23.77 | $23.17 | 631314 |
| 2024-04-11 | 23.82 | $23.21 | 857100 |
| 2024-04-10 | 23.89 | $23.19 | 680725 |
| 2024-04-09 | 23.95 | $23.89 | 519500 |
| 2024-04-08 | 23.98 | $23.82 | 492635 |
| 2024-04-05 | 24.03 | $23.61 | 799300 |
| 2024-04-04 | 24.07 | $23.66 | 1.1M |
| 2024-04-03 | 24.11 | $23.27 | 487648 |
| 2024-04-02 | 24.15 | $23.39 | 729702 |
| 2024-04-01 | 24.19 | $23.74 | 466700 |
| 2024-03-28 | 24.23 | $24.17 | 808822 |
| 2024-03-27 | 24.23 | $24.05 | 549700 |
| 2024-03-26 | 24.22 | $23.64 | 847730 |
| 2024-03-25 | 24.23 | $23.72 | 558100 |
| 2024-03-22 | 24.23 | $23.71 | 699745 |
| 2024-03-21 | 24.25 | $24.51 | 1.1M |
| 2024-03-20 | 24.23 | $24.38 | 730744 |
| 2024-03-19 | 24.23 | $24.09 | 558028 |
| 2024-03-18 | 24.23 | $24.06 | 605800 |
| 2024-03-15 | 24.23 | $24.17 | 1.5M |
| 2024-03-14 | 24.25 | $24.10 | 651900 |
| 2024-03-13 | 24.26 | $24.54 | 1.5M |
| 2024-03-12 | 24.23 | $24.48 | 765300 |
| 2024-03-11 | 24.23 | $24.57 | 540810 |
| 2024-03-08 | 24.20 | $24.72 | 648021 |
| 2024-03-07 | 24.13 | $24.43 | 919504 |
| 2024-03-06 | 24.05 | $24.39 | 2.0M |
| 2024-03-05 | 23.98 | $24.04 | 1.2M |
| 2024-03-04 | 23.91 | $24.27 | 857232 |
| 2024-03-01 | 23.85 | $24.56 | 617109 |
| 2024-02-29 | 23.79 | $24.23 | 824600 |
| 2024-02-28 | 23.76 | $23.83 | 1.1M |
| 2024-02-27 | 23.78 | $23.87 | 699741 |
| 2024-02-26 | 23.81 | $23.66 | 837400 |
| 2024-02-23 | 23.85 | $24.12 | 871100 |
| 2024-02-22 | 23.86 | $24.17 | 983940 |
| 2024-02-21 | 23.87 | $24.20 | 1.1M |
| 2024-02-20 | 23.90 | $24.18 | 711523 |
| 2024-02-16 | 23.94 | $24.08 | 1.0M |
| 2024-02-15 | 23.97 | $24.57 | 969200 |
| 2024-02-14 | 23.98 | $24.35 | 1.2M |
| 2024-02-13 | 24.00 | $23.89 | 1.4M |
| 2024-02-12 | 24.08 | $24.52 | 1.4M |
| 2024-02-09 | 24.13 | $23.87 | 1.5M |
| 2024-02-08 | 24.20 | $23.35 | 1.3M |
| 2024-02-07 | 24.32 | $22.89 | 1.0M |
| 2024-02-06 | 24.44 | $23.02 | 2.2M |
| 2024-02-05 | 24.57 | $22.57 | 1.8M |
| 2024-02-02 | 24.71 | $23.10 | 1.3M |
| 2024-02-01 | 24.82 | $23.39 | 2.6M |
| 2024-01-31 | 24.92 | $23.56 | 1.2M |
| 2024-01-30 | 25.03 | $24.32 | 1.4M |
| 2024-01-29 | 25.10 | $24.45 | 790102 |
| 2024-01-26 | 25.17 | $24.36 | 693919 |
| 2024-01-25 | 25.23 | $24.45 | 859009 |
| 2024-01-24 | 25.29 | $24.32 | 1.1M |
| 2024-01-23 | 25.33 | $24.71 | 799433 |
| 2024-01-22 | 25.36 | $24.95 | 1.2M |
| 2024-01-19 | 25.38 | $24.85 | 1.3M |
| 2024-01-18 | 25.39 | $24.60 | 463544 |
| 2024-01-17 | 25.41 | $24.91 | 529406 |
| 2024-01-16 | 25.44 | $25.31 | 395834 |
| 2024-01-12 | 25.46 | $25.60 | 410519 |
| 2024-01-11 | 25.45 | $25.35 | 638500 |
| 2024-01-10 | 25.41 | $25.61 | 433200 |
| 2024-01-09 | 25.35 | $25.43 | 464000 |
| 2024-01-08 | 25.31 | $25.56 | 745900 |
| 2024-01-05 | 25.28 | $25.45 | 725014 |
| 2024-01-04 | 25.24 | $25.24 | 651924 |
| 2024-01-03 | 25.23 | $25.30 | 722000 |
| 2024-01-02 | 25.24 | $25.90 | 578645 |
| 2023-12-29 | 25.22 | $25.63 | 844400 |
| 2023-12-28 | 25.15 | $25.78 | 1.0M |
| 2023-12-27 | 25.08 | $25.57 | 521238 |
| 2023-12-26 | 25.01 | $25.65 | 435612 |
| 2023-12-22 | 24.94 | $25.28 | 513634 |
| 2023-12-21 | 24.89 | $25.19 | 765621 |
| 2023-12-20 | 24.82 | $25.31 | 1.2M |
| 2023-12-19 | 24.75 | $25.11 | 863000 |
| 2023-12-18 | 24.70 | $24.99 | 922508 |
| 2023-12-15 | 24.67 | $25.50 | 1.5M |
| 2023-12-14 | 24.60 | $25.65 | 1.4M |
| 2023-12-13 | 24.55 | $25.50 | 1.3M |
| 2023-12-12 | 24.51 | $24.59 | 1.2M |
| 2023-12-11 | 24.44 | $24.45 | 1.1M |
| 2023-12-08 | 24.39 | $24.64 | 865400 |
| 2023-12-07 | 24.34 | $24.92 | 810530 |
| 2023-12-06 | 24.27 | $24.64 | 1.6M |
| 2023-12-05 | 24.21 | $24.97 | 1.2M |
| 2023-12-04 | 24.14 | $25.48 | 1.5M |
| 2023-12-01 | 24.07 | $25.56 | 1.1M |
| 2023-11-30 | 23.97 | $24.20 | 1.3M |
| 2023-11-29 | 23.91 | $24.32 | 1.3M |
| 2023-11-28 | 23.83 | $24.25 | 572200 |
| 2023-11-27 | 23.76 | $24.18 | 529000 |
| 2023-11-24 | 23.70 | $24.27 | 232019 |
| 2023-11-22 | 23.66 | $23.95 | 311840 |
| 2023-11-21 | 23.61 | $23.75 | 536343 |
| 2023-11-20 | 23.59 | $24.25 | 658800 |
| 2023-11-17 | 23.54 | $24.38 | 1.5M |
| 2023-11-16 | 23.49 | $24.11 | 808900 |
| 2023-11-15 | 23.47 | $24.56 | 692100 |
| 2023-11-14 | 23.44 | $24.63 | 1.0M |
| 2023-11-13 | 23.44 | $23.29 | 629700 |
| 2023-11-10 | 23.52 | $23.53 | 550200 |
| 2023-11-09 | 23.55 | $23.54 | 1.1M |
| 2023-11-08 | 23.60 | $23.56 | 800800 |
| 2023-11-07 | 23.66 | $23.51 | 675200 |
| 2023-11-06 | 23.70 | $23.56 | 708321 |
| 2023-11-03 | 23.71 | $23.90 | 641900 |
| 2023-11-02 | 23.68 | $23.65 | 768800 |
| 2023-11-01 | 23.67 | $22.91 | 786645 |
| 2023-10-31 | 23.68 | $22.80 | 981900 |
| 2023-10-30 | 23.68 | $22.93 | 1.1M |
| 2023-10-27 | 23.71 | $22.96 | 977400 |
| 2023-10-26 | 23.76 | $23.47 | 525300 |
| 2023-10-25 | 23.77 | $22.92 | 976146 |
| 2023-10-24 | 23.82 | $23.38 | 698300 |
| 2023-10-23 | 23.83 | $23.16 | 718900 |
| 2023-10-20 | 23.87 | $23.48 | 607500 |
| 2023-10-19 | 23.89 | $23.64 | 816100 |
| 2023-10-18 | 23.92 | $23.97 | 833924 |
| 2023-10-17 | 23.98 | $24.68 | 884100 |
| 2023-10-16 | 24.01 | $24.78 | 832500 |
| 2023-10-13 | 24.02 | $24.17 | 801749 |
| 2023-10-12 | 24.05 | $24.47 | 931532 |
| 2023-10-11 | 24.07 | $24.93 | 1.2M |
| 2023-10-10 | 24.06 | $24.21 | 983304 |
| 2023-10-09 | 24.10 | $23.87 | 754600 |
| 2023-10-06 | 24.16 | $23.22 | 699800 |
| 2023-10-05 | 24.27 | $23.38 | 676800 |
| 2023-10-04 | 24.32 | $23.14 | 424300 |
| 2023-10-03 | 24.44 | $22.90 | 756606 |
| 2023-10-02 | 24.59 | $23.51 | 659800 |
| 2023-09-29 | 24.72 | $23.83 | 684833 |
| 2023-09-28 | 24.83 | $23.76 | 615700 |
| 2023-09-27 | 24.93 | $23.83 | 806400 |
| 2023-09-26 | 25.03 | $23.67 | 644136 |
| 2023-09-25 | 25.12 | $23.93 | 616504 |
| 2023-09-22 | 25.17 | $23.88 | 923200 |
| 2023-09-21 | 25.24 | $24.20 | 693857 |
| 2023-09-20 | 25.30 | $25.28 | 982008 |
| 2023-09-19 | 25.28 | $25.23 | 815709 |
| 2023-09-18 | 25.27 | $24.96 | 734311 |
| 2023-09-15 | 25.28 | $24.81 | 1.4M |
| 2023-09-14 | 25.29 | $24.94 | 542800 |
| 2023-09-13 | 25.29 | $24.55 | 987544 |
| 2023-09-12 | 25.33 | $25.04 | 554824 |
| 2023-09-11 | 25.37 | $25.13 | 1.3M |
| 2023-09-08 | 25.42 | $25.39 | 4.1M |
| 2023-09-07 | 25.47 | $24.46 | 6.1M |
| 2023-09-06 | 25.55 | $25.52 | 407000 |
| 2023-09-05 | 25.60 | $25.93 | 704500 |
| 2023-09-01 | 25.65 | $26.14 | 443800 |
| 2023-08-31 | 25.64 | $25.88 | 745800 |
| 2023-08-30 | 25.63 | $25.89 | 443340 |
| 2023-08-29 | 25.62 | $25.79 | 521844 |
| 2023-08-28 | 25.62 | $25.36 | 305700 |
| 2023-08-25 | 25.66 | $25.10 | 337200 |
| 2023-08-24 | 25.70 | $25.28 | 420143 |
| 2023-08-23 | 25.72 | $25.37 | 493924 |
| 2023-08-22 | 25.76 | $24.91 | 366700 |
| 2023-08-21 | 25.81 | $24.97 | 500000 |
| 2023-08-18 | 25.86 | $25.04 | 734500 |
| 2023-08-17 | 25.89 | $25.04 | 564711 |
| 2023-08-16 | 25.93 | $25.07 | 433922 |
| 2023-08-15 | 25.98 | $25.23 | 315815 |
| 2023-08-14 | 26.01 | $25.89 | 329500 |
| 2023-08-11 | 25.97 | $26.19 | 375100 |
| 2023-08-10 | 25.93 | $26.28 | 320320 |
| 2023-08-09 | 25.89 | $26.17 | 638200 |
| 2023-08-08 | 25.86 | $26.56 | 661410 |
| 2023-08-07 | 25.80 | $26.75 | 476700 |
| 2023-08-04 | 25.71 | $26.02 | 454100 |
| 2023-08-03 | 25.63 | $25.70 | 445626 |
| 2023-08-02 | 25.55 | $25.73 | 543600 |
| 2023-08-01 | 25.47 | $25.80 | 638940 |
| 2023-07-31 | 25.39 | $26.00 | 695000 |
| 2023-07-28 | 25.28 | $26.00 | 777500 |
| 2023-07-27 | 25.17 | $25.74 | 756325 |
| 2023-07-26 | 25.06 | $26.20 | 527013 |
| 2023-07-25 | 24.95 | $25.84 | 912232 |
| 2023-07-24 | 24.85 | $25.92 | 576225 |
| 2023-07-21 | 24.70 | $25.67 | 593700 |
| 2023-07-20 | 24.59 | $25.81 | 699900 |
| 2023-07-19 | 24.49 | $26.12 | 760200 |
| 2023-07-18 | 24.38 | $25.71 | 870500 |
| 2023-07-17 | 24.30 | $25.17 | 650120 |
| 2023-07-14 | 24.25 | $25.33 | 598027 |
| 2023-07-13 | 24.18 | $25.59 | 403700 |
| 2023-07-12 | 24.09 | $25.44 | 609500 |
| 2023-07-11 | 24.01 | $25.44 | 1.2M |
| 2023-07-10 | 23.94 | $24.88 | 640400 |
| 2023-07-07 | 23.90 | $24.46 | 502500 |
| 2023-07-06 | 23.90 | $24.06 | 468030 |
| 2023-07-05 | 23.88 | $24.17 | 481802 |
| 2023-07-03 | 23.81 | $24.33 | 232300 |
| 2023-06-30 | 23.76 | $23.75 | 781653 |
| 2023-06-29 | 23.70 | $23.77 | 435300 |
| 2023-06-28 | 23.66 | $23.60 | 702300 |
| 2023-06-27 | 23.62 | $23.93 | 764400 |
| 2023-06-26 | 23.54 | $23.90 | 610815 |
| 2023-06-23 | 23.45 | $22.88 | 1.2M |
| 2023-06-22 | 23.42 | $23.45 | 426700 |
| 2023-06-21 | 23.39 | $23.84 | 471200 |
| 2023-06-20 | 23.35 | $23.89 | 420700 |
| 2023-06-16 | 23.29 | $24.18 | 1.2M |
| 2023-06-15 | 23.24 | $24.09 | 629800 |
| 2023-06-14 | 23.20 | $23.93 | 473700 |
| 2023-06-13 | 23.14 | $23.88 | 502200 |
| 2023-06-12 | 23.12 | $23.74 | 729200 |
| 2023-06-09 | 23.10 | $24.03 | 368100 |
| 2023-06-08 | 23.09 | $24.08 | 584100 |
| 2023-06-07 | 23.09 | $24.49 | 982646 |
| 2023-06-06 | 23.05 | $23.59 | 611900 |
| 2023-06-05 | 23.07 | $22.89 | 368154 |
| 2023-06-02 | 23.15 | $23.34 | 546200 |
| 2023-06-01 | 23.20 | $22.56 | 615700 |
| 2023-05-31 | 23.25 | $22.82 | 968800 |
| 2023-05-30 | 23.27 | $22.91 | 696923 |
| 2023-05-26 | 23.28 | $22.31 | 608600 |
| 2023-05-25 | 23.31 | $22.06 | 501400 |
| 2023-05-24 | 23.32 | $22.25 | 454908 |
| 2023-05-23 | 23.30 | $22.98 | 673339 |
| 2023-05-22 | 23.26 | $22.90 | 707100 |
| 2023-05-19 | 23.23 | $22.85 | 900034 |
| 2023-05-18 | 23.21 | $23.12 | 461900 |
| 2023-05-17 | 23.19 | $23.24 | 755000 |
| 2023-05-16 | 23.19 | $22.75 | 657900 |
| 2023-05-15 | 23.19 | $23.44 | 601143 |
| 2023-05-12 | 23.18 | $23.45 | 643000 |
| 2023-05-11 | 23.14 | $23.75 | 729600 |
| 2023-05-10 | 23.12 | $24.01 | 834232 |
| 2023-05-09 | 23.09 | $23.68 | 1.5M |
| 2023-05-08 | 23.09 | $24.17 | 628436 |
| 2023-05-05 | 23.06 | $24.46 | 794319 |
| 2023-05-04 | 23.02 | $24.26 | 1.0M |
| 2023-05-03 | 22.98 | $23.65 | 1.4M |
| 2023-05-02 | 22.96 | $23.13 | 971810 |
| 2023-05-01 | 22.98 | $23.15 | 841241 |
| 2023-04-28 | 23.01 | $22.89 | 1.5M |
| 2023-04-27 | 23.02 | $22.22 | 476100 |
| 2023-04-26 | 23.05 | $21.85 | 575500 |
| 2023-04-25 | 23.09 | $22.13 | 539800 |
| 2023-04-24 | 23.10 | $22.44 | 887826 |
| 2023-04-21 | 23.09 | $22.37 | 1.0M |
| 2023-04-20 | 23.07 | $22.70 | 608945 |
| 2023-04-19 | 23.05 | $23.27 | 787500 |
| 2023-04-18 | 23.05 | $22.78 | 547442 |
| 2023-04-17 | 23.06 | $23.15 | 991600 |
| 2023-04-14 | 23.05 | $22.78 | 723100 |
| 2023-04-13 | 23.08 | $23.37 | 688225 |
| 2023-04-12 | 23.12 | $23.32 | 913200 |
| 2023-04-11 | 23.17 | $23.72 | 964051 |
| 2023-04-10 | 23.20 | $23.62 | 676701 |
| 2023-04-06 | 23.22 | $23.64 | 539518 |
| 2023-04-05 | 23.27 | $23.46 | 886800 |
| 2023-04-04 | 23.35 | $23.24 | 596400 |
| 2023-04-03 | 23.43 | $23.45 | 885500 |
| 2023-03-31 | 23.53 | $23.71 | 1.2M |
| 2023-03-30 | 23.62 | $23.11 | 767600 |
| 2023-03-29 | 23.76 | $22.93 | 1.0M |
| 2023-03-28 | 23.90 | $22.54 | 851204 |
| 2023-03-27 | 24.04 | $22.47 | 947000 |
| 2023-03-24 | 24.20 | $22.22 | 1.1M |
| 2023-03-23 | 24.36 | $21.90 | 884400 |
| 2023-03-22 | 24.55 | $22.32 | 966972 |
| 2023-03-21 | 24.72 | $23.32 | 791031 |
| 2023-03-20 | 24.83 | $22.94 | 798400 |
| 2023-03-17 | 25.00 | $22.87 | 1.6M |
| 2023-03-16 | 25.16 | $23.51 | 957734 |
| 2023-03-15 | 25.31 | $24.09 | 871132 |
| 2023-03-14 | 25.43 | $24.28 | 960339 |
| 2023-03-13 | 25.55 | $24.41 | 1.1M |
| 2023-03-10 | 25.65 | $24.01 | 873550 |
| 2023-03-09 | 25.74 | $24.67 | 819800 |
| 2023-03-08 | 25.84 | $24.92 | 430332 |
| 2023-03-07 | 25.94 | $24.85 | 456200 |
| 2023-03-06 | 26.04 | $25.57 | 423327 |
| 2023-03-03 | 26.13 | $25.49 | 554533 |
| 2023-03-02 | 26.23 | $25.81 | 372324 |
| 2023-03-01 | 26.32 | $25.72 | 744500 |
| 2023-02-28 | 26.44 | $25.43 | 669324 |
| 2023-02-27 | 26.54 | $25.62 | 458242 |
| 2023-02-24 | 26.68 | $25.43 | 401530 |
| 2023-02-23 | 26.80 | $25.80 | 520000 |
| 2023-02-22 | 26.91 | $25.64 | 588117 |
| 2023-02-21 | 27.04 | $25.60 | 540400 |
| 2023-02-17 | 27.17 | $26.28 | 666600 |
| 2023-02-16 | 27.27 | $26.10 | 420300 |
| 2023-02-15 | 27.35 | $26.41 | 413000 |
| 2023-02-14 | 27.40 | $26.47 | 433344 |
| 2023-02-13 | 27.49 | $26.80 | 598449 |
| 2023-02-10 | 27.54 | $26.28 | 900348 |
| 2023-02-09 | 27.62 | $25.97 | 595833 |
| 2023-02-08 | 27.67 | $26.64 | 425600 |
| 2023-02-07 | 27.64 | $26.83 | 804100 |
| 2023-02-06 | 27.59 | $26.97 | 616544 |
| 2023-02-03 | 27.55 | $27.21 | 1.5M |
| 2023-02-02 | 27.46 | $27.60 | 1.5M |
| 2023-02-01 | 27.39 | $27.59 | 969500 |
| 2023-01-31 | 27.30 | $28.07 | 1.5M |
| 2023-01-30 | 27.20 | $27.58 | 872400 |
| 2023-01-27 | 27.11 | $28.25 | 323600 |
| 2023-01-26 | 26.99 | $27.90 | 359900 |
| 2023-01-25 | 26.90 | $28.09 | 449526 |
| 2023-01-24 | 26.79 | $28.24 | 293339 |
| 2023-01-23 | 26.67 | $28.15 | 553200 |
| 2023-01-20 | 26.56 | $28.24 | 683000 |
| 2023-01-19 | 26.41 | $27.65 | 513600 |
| 2023-01-18 | 26.30 | $27.44 | 530080 |
| 2023-01-17 | 26.21 | $28.20 | 498138 |
| 2023-01-13 | 26.10 | $27.99 | 498925 |
| 2023-01-12 | 26.02 | $27.77 | 860900 |
| 2023-01-11 | 25.92 | $27.07 | 457244 |
| 2023-01-10 | 25.84 | $26.01 | 402922 |
| 2023-01-09 | 25.83 | $25.76 | 418840 |
| 2023-01-06 | 25.84 | $26.24 | 680002 |
| 2023-01-05 | 25.82 | $25.28 | 766409 |
| 2023-01-04 | 25.84 | $26.25 | 629834 |
| 2023-01-03 | 25.83 | $25.85 | 443845 |
| 2022-12-30 | 25.88 | $25.94 | 453524 |
| 2022-12-29 | 25.93 | $25.97 | 523500 |
| 2022-12-28 | 26.02 | $25.69 | 524024 |
| 2022-12-27 | 26.10 | $26.07 | 300319 |
| 2022-12-23 | 26.16 | $25.97 | 296808 |
| 2022-12-22 | 26.24 | $25.80 | 603109 |
| 2022-12-21 | 26.31 | $25.99 | 753100 |
| 2022-12-20 | 26.38 | $25.32 | 487308 |
| 2022-12-19 | 26.47 | $25.41 | 663639 |
| 2022-12-16 | 26.53 | $25.60 | 2.4M |
| 2022-12-15 | 26.57 | $25.99 | 548500 |
| 2022-12-14 | 26.60 | $26.32 | 887345 |
| 2022-12-13 | 26.65 | $25.91 | 1.2M |
| 2022-12-12 | 26.70 | $25.47 | 723400 |
| 2022-12-09 | 26.81 | $25.78 | 578800 |
| 2022-12-08 | 26.91 | $25.92 | 524200 |
| 2022-12-07 | 26.93 | $25.80 | 663700 |
| 2022-12-06 | 26.96 | $25.65 | 632900 |
| 2022-12-05 | 27.02 | $26.15 | 569700 |
| 2022-12-02 | 27.04 | $26.90 | 614245 |
| 2022-12-01 | 26.99 | $26.86 | 723000 |
| 2022-11-30 | 26.96 | $27.77 | 756500 |
| 2022-11-29 | 26.91 | $27.37 | 511518 |
| 2022-11-28 | 26.87 | $27.15 | 461814 |
| 2022-11-25 | 26.83 | $27.60 | 187223 |
| 2022-11-23 | 26.72 | $27.23 | 261700 |
| 2022-11-22 | 26.63 | $27.48 | 389100 |
| 2022-11-21 | 26.53 | $27.06 | 519200 |
| 2022-11-18 | 26.42 | $26.57 | 583100 |
| 2022-11-17 | 26.33 | $26.44 | 550039 |
| 2022-11-16 | 26.21 | $26.52 | 553102 |
| 2022-11-15 | 26.09 | $27.30 | 638700 |
| 2022-11-14 | 25.95 | $26.95 | 823033 |
| 2022-11-11 | 25.83 | $27.74 | 774417 |
| 2022-11-10 | 25.65 | $27.77 | 900800 |
| 2022-11-09 | 25.45 | $26.19 | 336823 |
| 2022-11-08 | 25.31 | $26.59 | 574310 |
| 2022-11-07 | 25.13 | $26.72 | 507800 |
| 2022-11-04 | 24.95 | $26.52 | 649900 |
| 2022-11-03 | 24.74 | $26.00 | 770811 |
| 2022-11-02 | 24.58 | $26.28 | 910517 |
| 2022-11-01 | 24.40 | $26.62 | 576031 |
| 2022-10-31 | 24.28 | $26.65 | 863300 |
| 2022-10-28 | 24.12 | $26.30 | 615436 |
| 2022-10-27 | 23.97 | $25.45 | 525111 |
| 2022-10-26 | 23.84 | $25.50 | 460134 |
| 2022-10-25 | 23.75 | $25.38 | 673911 |
| 2022-10-24 | 23.63 | $24.93 | 461600 |
| 2022-10-21 | 23.56 | $24.70 | 714500 |
| 2022-10-20 | 23.53 | $24.10 | 442500 |
| 2022-10-19 | 23.57 | $24.16 | 778700 |
| 2022-10-18 | 23.62 | $24.43 | 822800 |
| 2022-10-17 | 23.68 | $24.55 | 1.0M |
| 2022-10-14 | 23.75 | $24.10 | 1.5M |
| 2022-10-13 | 23.82 | $23.86 | 993932 |
| 2022-10-12 | 23.87 | $23.28 | 735100 |
| 2022-10-11 | 23.98 | $23.08 | 723203 |
| 2022-10-10 | 24.13 | $23.03 | 2.2M |
| 2022-10-07 | 24.33 | $22.44 | 712300 |
| 2022-10-06 | 24.54 | $22.70 | 576000 |
| 2022-10-05 | 24.71 | $22.81 | 1.1M |
| 2022-10-04 | 24.87 | $24.17 | 886200 |
| 2022-10-03 | 24.94 | $23.49 | 578200 |
| 2022-09-30 | 25.03 | $23.23 | 1.3M |
| 2022-09-29 | 25.16 | $22.92 | 616600 |
| 2022-09-28 | 25.31 | $23.59 | 769300 |
| 2022-09-27 | 25.44 | $23.09 | 629600 |
| 2022-09-26 | 25.61 | $23.48 | 755613 |
| 2022-09-23 | 25.76 | $24.15 | 783634 |
| 2022-09-22 | 25.89 | $24.86 | 567501 |
| 2022-09-21 | 25.96 | $25.14 | 1.0M |
| 2022-09-20 | 26.02 | $25.65 | 667324 |
| 2022-09-19 | 26.07 | $25.86 | 717800 |
| 2022-09-16 | 26.14 | $25.47 | 1.6M |
| 2022-09-15 | 26.23 | $24.97 | 548800 |
| 2022-09-14 | 26.34 | $25.47 | 770503 |
| 2022-09-13 | 26.45 | $26.10 | 518400 |
| 2022-09-12 | 26.53 | $27.04 | 465800 |
| 2022-09-09 | 26.57 | $26.53 | 345903 |
| 2022-09-08 | 26.62 | $26.14 | 337219 |
| 2022-09-07 | 26.70 | $26.08 | 318600 |
| 2022-09-06 | 26.75 | $25.47 | 433412 |
| 2022-09-02 | 26.83 | $25.40 | 479306 |
| 2022-09-01 | 26.88 | $25.77 | 541100 |
| 2022-08-31 | 26.92 | $25.84 | 665900 |
| 2022-08-30 | 26.98 | $26.36 | 911913 |
| 2022-08-29 | 27.03 | $26.44 | 465900 |
| 2022-08-26 | 27.09 | $26.36 | 472800 |
| 2022-08-25 | 27.18 | $26.77 | 342931 |
| 2022-08-24 | 27.21 | $26.32 | 281118 |
| 2022-08-23 | 27.25 | $26.45 | 455101 |
| 2022-08-22 | 27.27 | $26.50 | 410900 |
| 2022-08-19 | 27.30 | $27.24 | 725600 |
| 2022-08-18 | 27.26 | $27.29 | 450140 |
| 2022-08-17 | 27.21 | $27.23 | 281000 |
| 2022-08-16 | 27.17 | $27.68 | 527804 |
| 2022-08-15 | 27.13 | $27.73 | 390900 |
| 2022-08-12 | 27.06 | $27.83 | 695238 |
| 2022-08-11 | 26.98 | $27.48 | 659121 |
| 2022-08-10 | 26.90 | $27.69 | 345910 |
| 2022-08-09 | 26.79 | $27.20 | 612300 |
| 2022-08-08 | 26.73 | $26.93 | 484607 |
| 2022-08-05 | 26.65 | $26.41 | 410100 |
| 2022-08-04 | 26.63 | $26.55 | 523623 |
| 2022-08-03 | 26.61 | $27.18 | 491718 |
| 2022-08-02 | 26.58 | $27.26 | 513400 |
| 2022-08-01 | 26.55 | $27.78 | 679444 |
| 2022-07-29 | 26.50 | $28.15 | 599200 |
| 2022-07-28 | 26.40 | $27.35 | 334900 |
| 2022-07-27 | 26.35 | $27.00 | 567000 |
| 2022-07-26 | 26.33 | $27.01 | 730031 |
| 2022-07-25 | 26.33 | $27.07 | 682615 |
| 2022-07-22 | 26.32 | $26.46 | 382000 |
| 2022-07-21 | 26.33 | $26.25 | 423517 |
| 2022-07-20 | 26.35 | $26.46 | 473800 |
| 2022-07-19 | 26.35 | $26.85 | 612800 |
| 2022-07-18 | 26.33 | $26.33 | 619331 |
| 2022-07-15 | 26.30 | $26.24 | 555300 |
| 2022-07-14 | 26.30 | $25.80 | 793805 |
| 2022-07-13 | 26.30 | $25.57 | 448400 |
| 2022-07-12 | 26.30 | $25.97 | 769000 |
| 2022-07-11 | 26.35 | $25.32 | 603914 |
| 2022-07-08 | 26.44 | $25.91 | 539400 |
| 2022-07-07 | 26.51 | $26.28 | 499700 |
| 2022-07-06 | 26.58 | $26.53 | 772300 |
| 2022-07-05 | 26.59 | $26.71 | 611920 |
| 2022-07-01 | 26.59 | $26.73 | 575600 |
| 2022-06-30 | 26.62 | $26.19 | 1.3M |
| 2022-06-29 | 26.66 | $26.35 | 700936 |
| 2022-06-28 | 26.72 | $26.65 | 944000 |
| 2022-06-27 | 26.76 | $26.90 | 903748 |
| 2022-06-24 | 26.78 | $26.96 | 1.3M |
| 2022-06-23 | 26.80 | $26.63 | 1.0M |
| 2022-06-22 | 26.84 | $26.65 | 1.1M |
| 2022-06-21 | 26.87 | $26.50 | 1.2M |
| 2022-06-17 | 26.88 | $26.37 | 2.1M |
| 2022-06-16 | 26.89 | $25.67 | 1.4M |
| 2022-06-15 | 26.95 | $26.33 | 1.1M |
| 2022-06-14 | 26.96 | $25.68 | 1.1M |
| 2022-06-13 | 26.98 | $25.69 | 1.5M |
| 2022-06-10 | 26.97 | $27.02 | 1.4M |
| 2022-06-09 | 26.89 | $27.03 | 1.2M |
| 2022-06-08 | 26.78 | $27.39 | 815106 |
| 2022-06-07 | 26.67 | $27.60 | 545545 |
| 2022-06-06 | 26.57 | $26.75 | 466100 |
| 2022-06-03 | 26.55 | $26.70 | 434800 |
| 2022-06-02 | 26.54 | $27.24 | 438700 |
| 2022-06-01 | 26.53 | $27.07 | 500402 |
| 2022-05-31 | 26.52 | $27.64 | 1.1M |
| 2022-05-27 | 26.45 | $27.40 | 606700 |
| 2022-05-26 | 26.41 | $27.20 | 753909 |
| 2022-05-25 | 26.43 | $27.37 | 625400 |
| 2022-05-24 | 26.43 | $27.50 | 982515 |
| 2022-05-23 | 26.44 | $27.16 | 1.4M |
| 2022-05-20 | 26.49 | $26.75 | 1.5M |
| 2022-05-19 | 26.56 | $26.61 | 2.4M |
| 2022-05-18 | 26.64 | $26.81 | 1.4M |
| 2022-05-17 | 26.72 | $26.67 | 704500 |
| 2022-05-16 | 26.80 | $25.99 | 858202 |
| 2022-05-13 | 26.90 | $25.53 | 846711 |
| 2022-05-12 | 27.04 | $25.41 | 844514 |
| 2022-05-11 | 27.17 | $24.82 | 854100 |
| 2022-05-10 | 27.31 | $25.11 | 732946 |
| 2022-05-09 | 27.42 | $25.70 | 677446 |
| 2022-05-06 | 27.50 | $26.26 | 440601 |
| 2022-05-05 | 27.55 | $26.48 | 413039 |
| 2022-05-04 | 27.62 | $27.19 | 444500 |
| 2022-05-03 | 27.64 | $26.78 | 693000 |
| 2022-05-02 | 27.72 | $26.18 | 657705 |
| 2022-04-29 | 27.87 | $26.69 | 845300 |
| 2022-04-28 | 27.96 | $27.67 | 497800 |
| 2022-04-27 | 28.03 | $27.27 | 529811 |
| 2022-04-26 | 28.14 | $27.73 | 566000 |
| 2022-04-25 | 28.21 | $28.15 | 594527 |
| 2022-04-22 | 28.25 | $28.20 | 604129 |
| 2022-04-21 | 28.25 | $28.16 | 776827 |
| 2022-04-20 | 28.22 | $28.36 | 430921 |
| 2022-04-19 | 28.20 | $28.30 | 426503 |
| 2022-04-18 | 28.18 | $28.08 | 521700 |
| 2022-04-14 | 28.15 | $28.17 | 583945 |
| 2022-04-13 | 28.14 | $28.14 | 614000 |
| 2022-04-12 | 28.11 | $27.57 | 787000 |
| 2022-04-11 | 28.12 | $27.35 | 635000 |
| 2022-04-08 | 28.16 | $27.33 | 630800 |
| 2022-04-07 | 28.22 | $27.11 | 719807 |
| 2022-04-06 | 28.30 | $27.90 | 905231 |
| 2022-04-05 | 28.31 | $27.68 | 633100 |
| 2022-04-04 | 28.30 | $28.45 | 637400 |
| 2022-04-01 | 28.26 | $29.12 | 556000 |
| 2022-03-31 | 28.18 | $28.54 | 759600 |
| 2022-03-30 | 28.12 | $29.01 | 452400 |
| 2022-03-29 | 28.00 | $29.52 | 716829 |
| 2022-03-28 | 27.85 | $28.99 | 424700 |
| 2022-03-25 | 27.71 | $28.98 | 478040 |
| 2022-03-24 | 27.55 | $28.19 | 474900 |
| 2022-03-23 | 27.40 | $27.61 | 414200 |
| 2022-03-22 | 27.26 | $27.91 | 390000 |
| 2022-03-21 | 27.14 | $27.86 | 516219 |
| 2022-03-18 | 27.03 | $27.60 | 1.1M |
| 2022-03-17 | 26.95 | $27.85 | 294400 |
| 2022-03-16 | 26.86 | $27.60 | 700546 |
| 2022-03-15 | 26.77 | $27.70 | 746111 |
| 2022-03-14 | 26.64 | $28.21 | 641741 |
| 2022-03-11 | 26.52 | $28.61 | 726500 |
| 2022-03-10 | 26.34 | $28.71 | 963500 |
| 2022-03-09 | 26.19 | $27.96 | 816001 |
| 2022-03-08 | 26.04 | $27.59 | 844900 |
| 2022-03-07 | 25.91 | $27.61 | 861800 |
| 2022-03-04 | 25.78 | $27.59 | 711887 |
| 2022-03-03 | 25.66 | $27.26 | 1.1M |
| 2022-03-02 | 25.58 | $26.62 | 706011 |
| 2022-03-01 | 25.52 | $26.57 | 1.0M |
| 2022-02-28 | 25.45 | $26.21 | 1.5M |
| 2022-02-25 | 25.39 | $25.81 | 803807 |
| 2022-02-24 | 25.32 | $25.13 | 819700 |
| 2022-02-23 | 25.31 | $24.87 | 633530 |
| 2022-02-22 | 25.33 | $25.44 | 778000 |
| 2022-02-18 | 25.34 | $25.61 | 682422 |
| 2022-02-17 | 25.33 | $25.95 | 538842 |
| 2022-02-16 | 25.32 | $26.16 | 588400 |
| 2022-02-15 | 25.35 | $25.74 | 655623 |
| 2022-02-14 | 25.44 | $25.22 | 1.1M |
| 2022-02-11 | 25.58 | $25.71 | 1.1M |
| 2022-02-10 | 25.70 | $25.08 | 1.3M |
| 2022-02-09 | 25.85 | $25.60 | 1.2M |
| 2022-02-08 | 25.99 | $25.03 | 1.1M |
| 2022-02-07 | 26.17 | $25.00 | 986400 |
| 2022-02-04 | 26.38 | $25.01 | 781914 |
| 2022-02-03 | 26.59 | $25.17 | 610002 |
| 2022-02-02 | 26.76 | $25.61 | 1.5M |
| 2022-02-01 | 26.93 | $25.48 | 788800 |
| 2022-01-31 | 27.08 | $25.26 | 1.0M |
| 2022-01-28 | 27.21 | $24.82 | 1.1M |
| 2022-01-27 | 27.39 | $24.42 | 1.1M |
| 2022-01-26 | 27.58 | $25.04 | 1.7M |
| 2022-01-25 | 27.74 | $25.34 | 871100 |
| 2022-01-24 | 27.88 | $25.49 | 1.5M |
| 2022-01-21 | 27.99 | $25.55 | 1.8M |
| 2022-01-20 | 28.09 | $25.74 | 1.1M |
| 2022-01-19 | 28.19 | $26.77 | 535600 |
| 2022-01-18 | 28.19 | $27.55 | 604100 |
| 2022-01-14 | 28.18 | $27.93 | 782542 |
| 2022-01-13 | 28.15 | $28.12 | 544400 |
| 2022-01-12 | 28.12 | $28.11 | 427102 |
| 2022-01-11 | 28.08 | $28.41 | 554800 |
| 2022-01-10 | 28.01 | $28.63 | 988310 |
| 2022-01-07 | 27.93 | $29.18 | 508420 |
| 2022-01-06 | 27.84 | $29.19 | 716727 |
| 2022-01-05 | 27.78 | $28.47 | 460439 |
| 2022-01-04 | 27.72 | $29.01 | 538123 |
| 2022-01-03 | 27.66 | $28.48 | 699700 |
| 2021-12-31 | 27.56 | $27.97 | 533805 |
| 2021-12-30 | 27.47 | $28.36 | 406200 |
| 2021-12-29 | 27.31 | $28.26 | 383726 |
| 2021-12-28 | 27.18 | $28.19 | 283500 |
| 2021-12-27 | 27.05 | $28.10 | 412940 |
| 2021-12-23 | 26.95 | $27.77 | 320800 |
| 2021-12-22 | 26.92 | $27.64 | 476500 |
| 2021-12-21 | 26.90 | $27.56 | 502600 |
| 2021-12-20 | 26.88 | $26.77 | 810817 |
| 2021-12-17 | 26.90 | $27.51 | 1.3M |
| 2021-12-16 | 26.89 | $27.35 | 653600 |
| 2021-12-15 | 26.90 | $27.44 | 627500 |
| 2021-12-14 | 26.90 | $27.22 | 937206 |
| 2021-12-13 | 26.96 | $27.14 | 639600 |
| 2021-12-10 | 27.00 | $27.00 | 549200 |
| 2021-12-09 | 27.06 | $27.43 | 506900 |
| 2021-12-08 | 27.10 | $27.92 | 663800 |
| 2021-12-07 | 27.12 | $27.31 | 731449 |
| 2021-12-06 | 27.17 | $27.68 | 876200 |
| 2021-12-03 | 27.21 | $26.53 | 1.1M |
| 2021-12-02 | 27.27 | $26.22 | 719311 |
| 2021-12-01 | 27.37 | $25.14 | 740236 |
| 2021-11-30 | 27.47 | $25.66 | 1.1M |
| 2021-11-29 | 27.58 | $25.67 | 609900 |
| 2021-11-26 | 27.65 | $26.03 | 408027 |
| 2021-11-24 | 27.72 | $27.23 | 385417 |
| 2021-11-23 | 27.72 | $27.16 | 344400 |
| 2021-11-22 | 27.76 | $27.27 | 413900 |
| 2021-11-19 | 27.77 | $27.12 | 517130 |
| 2021-11-18 | 27.81 | $27.35 | 633700 |
| 2021-11-17 | 27.85 | $27.43 | 594123 |
| 2021-11-16 | 27.90 | $27.52 | 655630 |
| 2021-11-15 | 27.92 | $28.33 | 469313 |
| 2021-11-12 | 27.92 | $28.00 | 514229 |
| 2021-11-11 | 27.94 | $28.20 | 365312 |
| 2021-11-10 | 27.95 | $28.28 | 267900 |
| 2021-11-09 | 27.94 | $28.25 | 229400 |
| 2021-11-08 | 27.93 | $28.34 | 446800 |
| 2021-11-05 | 27.91 | $28.43 | 343400 |
| 2021-11-04 | 27.89 | $27.73 | 470733 |
| 2021-11-03 | 27.90 | $28.29 | 689700 |
| 2021-11-02 | 27.88 | $27.18 | 674102 |
| 2021-11-01 | 27.89 | $27.72 | 508200 |
| 2021-10-29 | 27.92 | $27.12 | 899311 |
| 2021-10-28 | 27.95 | $27.53 | 392200 |
| 2021-10-27 | 27.92 | $27.24 | 370400 |
| 2021-10-26 | 27.94 | $27.80 | 428700 |
| 2021-10-25 | 27.93 | $27.56 | 438200 |
| 2021-10-22 | 27.94 | $27.95 | 297300 |
| 2021-10-21 | 27.93 | $28.07 | 333824 |
| 2021-10-20 | 27.92 | $28.46 | 458126 |
| 2021-10-19 | 27.90 | $27.93 | 452766 |
| 2021-10-18 | 27.87 | $28.29 | 406600 |
| 2021-10-15 | 27.83 | $28.43 | 437830 |
| 2021-10-14 | 27.76 | $28.33 | 538232 |
| 2021-10-13 | 27.72 | $28.15 | 423800 |
| 2021-10-12 | 27.68 | $28.08 | 507229 |
| 2021-10-11 | 27.65 | $27.96 | 222800 |
| 2021-10-08 | 27.62 | $27.95 | 296900 |
| 2021-10-07 | 27.57 | $27.96 | 415224 |
| 2021-10-06 | 27.57 | $27.80 | 522800 |
| 2021-10-05 | 27.61 | $27.53 | 460600 |
| 2021-10-04 | 27.65 | $28.17 | 667800 |
| 2021-10-01 | 27.66 | $27.75 | 565047 |
| 2021-09-30 | 27.70 | $26.98 | 594922 |
| 2021-09-29 | 27.77 | $27.59 | 415100 |
| 2021-09-28 | 27.80 | $27.74 | 408721 |
| 2021-09-27 | 27.82 | $27.64 | 445117 |
| 2021-09-24 | 27.86 | $27.72 | 309600 |
| 2021-09-23 | 27.88 | $28.00 | 645317 |
| 2021-09-22 | 27.88 | $28.03 | 795100 |
| 2021-09-21 | 27.89 | $27.33 | 716901 |
| 2021-09-20 | 27.94 | $27.42 | 754120 |
| 2021-09-17 | 27.99 | $27.09 | 1.9M |
| 2021-09-16 | 28.06 | $27.48 | 423841 |
| 2021-09-15 | 28.11 | $27.44 | 413023 |
| 2021-09-14 | 28.17 | $27.38 | 406600 |
| 2021-09-13 | 28.22 | $27.35 | 659139 |
| 2021-09-10 | 28.27 | $26.91 | 581600 |
| 2021-09-09 | 28.34 | $28.06 | 634300 |
| 2021-09-08 | 28.36 | $28.64 | 427826 |
| 2021-09-07 | 28.33 | $28.35 | 663900 |
| 2021-09-03 | 28.34 | $28.31 | 835937 |
| 2021-09-02 | 28.36 | $28.47 | 1.0M |
| 2021-09-01 | 28.36 | $28.40 | 1.2M |
| 2021-08-31 | 28.35 | $28.18 | 877500 |
| 2021-08-30 | 28.36 | $28.19 | 566000 |
| 2021-08-27 | 28.40 | $28.50 | 592028 |
| 2021-08-26 | 28.45 | $28.08 | 677525 |
| 2021-08-25 | 28.53 | $27.93 | 610600 |
| 2021-08-24 | 28.61 | $28.23 | 574825 |
| 2021-08-23 | 28.68 | $28.40 | 526125 |
| 2021-08-20 | 28.75 | $28.48 | 623748 |
| 2021-08-19 | 28.81 | $28.40 | 450700 |
| 2021-08-18 | 28.88 | $28.50 | 812300 |
| 2021-08-17 | 28.95 | $28.67 | 643632 |
| 2021-08-16 | 29.00 | $28.37 | 850500 |
| 2021-08-13 | 29.02 | $28.30 | 655800 |
| 2021-08-12 | 29.09 | $28.29 | 756300 |
| 2021-08-11 | 29.15 | $28.43 | 502300 |
| 2021-08-10 | 29.20 | $28.11 | 377300 |
| 2021-08-09 | 29.25 | $28.57 | 316300 |
| 2021-08-06 | 29.30 | $28.68 | 611727 |
| 2021-08-05 | 29.34 | $28.49 | 805600 |
| 2021-08-04 | 29.34 | $28.16 | 514213 |
| 2021-08-03 | 29.37 | $28.51 | 924300 |
| 2021-08-02 | 29.38 | $28.93 | 1.2M |
| 2021-07-30 | 29.35 | $29.44 | 1.1M |
| 2021-07-29 | 29.28 | $29.78 | 929400 |
| 2021-07-28 | 29.19 | $29.51 | 439345 |
| 2021-07-27 | 29.07 | $29.57 | 831700 |
| 2021-07-26 | 28.99 | $29.73 | 436300 |
| 2021-07-23 | 28.88 | $29.85 | 465200 |
| 2021-07-22 | 28.80 | $29.67 | 455800 |
| 2021-07-21 | 28.73 | $29.97 | 869900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.16
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.85
Average
27.30
Maximum
36.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.16 | $37.59 | 685700 |
| 2026-07-16 | 36.01 | $37.68 | 962300 |
| 2026-07-15 | 35.84 | $36.74 | 938527 |
| 2026-07-14 | 35.74 | $36.55 | 1.2M |
| 2026-07-13 | 35.66 | $36.47 | 647358 |
| 2026-07-10 | 35.57 | $36.52 | 538225 |
| 2026-07-09 | 35.47 | $36.42 | 664017 |
| 2026-07-08 | 35.37 | $36.41 | 1.2M |
| 2026-07-07 | 35.26 | $36.82 | 1.2M |
| 2026-07-06 | 35.10 | $37.44 | 992119 |
| 2026-07-02 | 34.85 | $37.67 | 764717 |
| 2026-07-01 | 34.55 | $36.71 | 931200 |
| 2026-06-30 | 34.33 | $36.39 | 1.5M |
| 2026-06-29 | 34.11 | $36.64 | 1.3M |
| 2026-06-26 | 33.84 | $36.32 | 4.1M |
| 2026-06-25 | 33.58 | $35.18 | 984405 |
| 2026-06-24 | 33.41 | $34.97 | 1.6M |
| 2026-06-23 | 33.25 | $34.50 | 1.9M |
| 2026-06-22 | 33.12 | $33.69 | 905404 |
| 2026-06-18 | 33.06 | $33.52 | 1.3M |
| 2026-06-17 | 33.01 | $33.25 | 810965 |
| 2026-06-16 | 32.99 | $33.96 | 824022 |
| 2026-06-15 | 32.88 | $33.81 | 853221 |
| 2026-06-12 | 32.79 | $34.54 | 720931 |
| 2026-06-11 | 32.60 | $34.30 | 1.1M |
| 2026-06-10 | 32.42 | $34.19 | 932736 |
| 2026-06-09 | 32.24 | $34.12 | 1.3M |
| 2026-06-08 | 32.04 | $32.88 | 751727 |
| 2026-06-05 | 31.95 | $32.65 | 1.1M |
| 2026-06-04 | 31.87 | $32.09 | 1.4M |
| 2026-06-03 | 31.85 | $31.31 | 982100 |
| 2026-06-02 | 31.91 | $31.72 | 1.3M |
| 2026-06-01 | 31.93 | $31.64 | 711700 |
| 2026-05-29 | 31.96 | $32.06 | 1.3M |
| 2026-05-28 | 31.95 | $32.50 | 651900 |
| 2026-05-27 | 31.89 | $32.32 | 616600 |
| 2026-05-26 | 31.85 | $32.37 | 608100 |
| 2026-05-22 | 31.79 | $32.13 | 744900 |
| 2026-05-21 | 31.75 | $32.31 | 1.5M |
| 2026-05-20 | 31.70 | $31.84 | 1.0M |
| 2026-05-19 | 31.68 | $31.90 | 651823 |
| 2026-05-18 | 31.66 | $31.80 | 749828 |
| 2026-05-15 | 31.64 | $31.71 | 964023 |
| 2026-05-14 | 31.64 | $31.65 | 715437 |
| 2026-05-13 | 31.63 | $31.70 | 737700 |
| 2026-05-12 | 31.63 | $31.69 | 633200 |
| 2026-05-11 | 31.62 | $31.64 | 622896 |
| 2026-05-08 | 31.62 | $31.70 | 680743 |
| 2026-05-07 | 31.61 | $31.82 | 1.5M |
| 2026-05-06 | 31.59 | $31.73 | 733500 |
| 2026-05-05 | 31.57 | $30.97 | 919900 |
| 2026-05-04 | 31.64 | $30.63 | 906600 |
| 2026-05-01 | 31.74 | $31.01 | 990700 |
| 2026-04-30 | 31.82 | $31.25 | 1.2M |
| 2026-04-29 | 31.88 | $30.94 | 1.4M |
| 2026-04-28 | 31.98 | $32.09 | 1.9M |
| 2026-04-27 | 31.97 | $32.32 | 1.2M |
| 2026-04-24 | 31.93 | $32.11 | 815000 |
| 2026-04-23 | 31.91 | $31.92 | 690700 |
| 2026-04-22 | 31.91 | $31.72 | 840700 |
| 2026-04-21 | 31.93 | $32.10 | 772100 |
| 2026-04-20 | 31.91 | $32.43 | 740800 |
| 2026-04-17 | 31.86 | $32.49 | 940400 |
| 2026-04-16 | 31.79 | $32.63 | 1.2M |
| 2026-04-15 | 31.70 | $32.40 | 928000 |
| 2026-04-14 | 31.63 | $32.33 | 605100 |
| 2026-04-13 | 31.56 | $32.13 | 554527 |
| 2026-04-10 | 31.50 | $32.24 | 456617 |
| 2026-04-09 | 31.42 | $31.89 | 602513 |
| 2026-04-08 | 31.37 | $31.72 | 1.0M |
| 2026-04-07 | 31.33 | $31.31 | 805228 |
| 2026-04-06 | 31.33 | $31.15 | 618900 |
| 2026-04-02 | 31.35 | $31.35 | 1.1M |
| 2026-04-01 | 31.35 | $30.58 | 780630 |
| 2026-03-31 | 31.43 | $30.60 | 1.2M |
| 2026-03-30 | 31.52 | $30.93 | 1.0M |
| 2026-03-27 | 31.58 | $30.61 | 1.1M |
| 2026-03-26 | 31.69 | $31.32 | 541500 |
| 2026-03-25 | 31.72 | $31.42 | 699302 |
| 2026-03-24 | 31.76 | $31.50 | 1.2M |
| 2026-03-23 | 31.78 | $31.51 | 1.5M |
| 2026-03-20 | 31.81 | $31.20 | 1.5M |
| 2026-03-19 | 31.88 | $31.64 | 948241 |
| 2026-03-18 | 31.90 | $31.69 | 760863 |
| 2026-03-17 | 31.92 | $31.87 | 1.3M |
| 2026-03-16 | 31.93 | $31.97 | 1.6M |
| 2026-03-13 | 31.92 | $31.67 | 996800 |
| 2026-03-12 | 31.95 | $31.70 | 916400 |
| 2026-03-11 | 31.98 | $31.95 | 1.1M |
| 2026-03-10 | 31.98 | $32.34 | 1.5M |
| 2026-03-09 | 31.94 | $32.41 | 1.6M |
| 2026-03-06 | 31.89 | $32.05 | 946624 |
| 2026-03-05 | 31.88 | $32.37 | 815200 |
| 2026-03-04 | 31.83 | $32.62 | 789806 |
| 2026-03-03 | 31.74 | $32.16 | 887100 |
| 2026-03-02 | 31.70 | $32.10 | 690709 |
| 2026-02-27 | 31.66 | $31.78 | 1.4M |
| 2026-02-26 | 31.64 | $32.17 | 1.0M |
| 2026-02-25 | 31.59 | $31.84 | 855406 |
| 2026-02-24 | 31.56 | $32.27 | 1.1M |
| 2026-02-23 | 31.49 | $32.64 | 1.1M |
| 2026-02-20 | 31.36 | $32.45 | 1.7M |
| 2026-02-19 | 31.25 | $31.73 | 1.7M |
| 2026-02-18 | 31.20 | $31.51 | 2.6M |
| 2026-02-17 | 31.17 | $31.74 | 714700 |
| 2026-02-13 | 31.11 | $31.54 | 1.2M |
| 2026-02-12 | 31.06 | $31.76 | 1.3M |
| 2026-02-11 | 30.99 | $32.39 | 1.8M |
| 2026-02-10 | 30.84 | $32.34 | 1.7M |
| 2026-02-09 | 30.68 | $31.87 | 1.3M |
| 2026-02-06 | 30.56 | $32.45 | 2.0M |
| 2026-02-05 | 30.36 | $32.00 | 1.9M |
| 2026-02-04 | 30.18 | $31.10 | 1.4M |
| 2026-02-03 | 30.09 | $31.06 | 986151 |
| 2026-02-02 | 29.98 | $30.74 | 1.2M |
| 2026-01-30 | 29.90 | $30.81 | 1.9M |
| 2026-01-29 | 29.81 | $30.21 | 1.4M |
| 2026-01-28 | 29.77 | $29.55 | 2.1M |
| 2026-01-27 | 29.79 | $30.34 | 1.1M |
| 2026-01-26 | 29.73 | $30.37 | 761541 |
| 2026-01-23 | 29.66 | $30.63 | 1.3M |
| 2026-01-22 | 29.56 | $30.43 | 1.7M |
| 2026-01-21 | 29.47 | $30.33 | 1.5M |
| 2026-01-20 | 29.38 | $30.47 | 734104 |
| 2026-01-16 | 29.26 | $30.84 | 1.0M |
| 2026-01-15 | 29.10 | $30.19 | 1.0M |
| 2026-01-14 | 28.98 | $30.19 | 707000 |
| 2026-01-13 | 28.86 | $29.76 | 713810 |
| 2026-01-12 | 28.76 | $29.75 | 678500 |
| 2026-01-09 | 28.66 | $29.56 | 1.1M |
| 2026-01-08 | 28.56 | $29.51 | 2.1M |
| 2026-01-07 | 28.46 | $28.22 | 1.4M |
| 2026-01-06 | 28.49 | $28.30 | 1.7M |
| 2026-01-05 | 28.51 | $27.59 | 1.9M |
| 2026-01-02 | 28.61 | $27.49 | 1.2M |
| 2025-12-31 | 28.72 | $27.80 | 1.2M |
| 2025-12-30 | 28.82 | $28.29 | 775213 |
| 2025-12-29 | 28.88 | $28.29 | 771530 |
| 2025-12-26 | 28.94 | $28.18 | 578736 |
| 2025-12-24 | 29.02 | $28.37 | 467724 |
| 2025-12-23 | 29.09 | $28.14 | 814200 |
| 2025-12-22 | 29.19 | $28.25 | 991821 |
| 2025-12-19 | 29.29 | $28.65 | 2.2M |
| 2025-12-18 | 29.35 | $28.83 | 987423 |
| 2025-12-17 | 29.41 | $29.18 | 642300 |
| 2025-12-16 | 29.43 | $29.11 | 848500 |
| 2025-12-15 | 29.46 | $29.43 | 981737 |
| 2025-12-12 | 29.47 | $29.48 | 934400 |
| 2025-12-11 | 29.47 | $29.18 | 877000 |
| 2025-12-10 | 29.50 | $29.16 | 1.2M |
| 2025-12-09 | 29.53 | $28.92 | 888942 |
| 2025-12-08 | 29.60 | $29.21 | 604648 |
| 2025-12-05 | 29.64 | $29.11 | 584527 |
| 2025-12-04 | 29.69 | $29.55 | 779400 |
| 2025-12-03 | 29.71 | $29.87 | 634405 |
| 2025-12-02 | 29.69 | $30.27 | 663614 |
| 2025-12-01 | 29.63 | $30.49 | 712400 |
| 2025-11-28 | 29.54 | $30.73 | 391048 |
| 2025-11-26 | 29.41 | $30.65 | 1.0M |
| 2025-11-25 | 29.28 | $30.66 | 1.1M |
| 2025-11-24 | 29.14 | $30.48 | 2.4M |
| 2025-11-21 | 29.00 | $30.13 | 1.9M |
| 2025-11-20 | 28.88 | $29.64 | 1.0M |
| 2025-11-19 | 28.80 | $29.72 | 1.3M |
| 2025-11-18 | 28.70 | $29.20 | 1.3M |
| 2025-11-17 | 28.65 | $28.65 | 633943 |
| 2025-11-14 | 28.65 | $28.92 | 484537 |
| 2025-11-13 | 28.62 | $28.83 | 647500 |
| 2025-11-12 | 28.60 | $29.07 | 579735 |
| 2025-11-11 | 28.55 | $29.23 | 474926 |
| 2025-11-10 | 28.48 | $28.90 | 606700 |
| 2025-11-07 | 28.43 | $28.98 | 868300 |
| 2025-11-06 | 28.38 | $28.89 | 592208 |
| 2025-11-05 | 28.32 | $28.79 | 993749 |
| 2025-11-04 | 28.27 | $28.57 | 1.1M |
| 2025-11-03 | 28.24 | $28.35 | 1.2M |
| 2025-10-31 | 28.23 | $28.17 | 1.3M |
| 2025-10-30 | 28.24 | $27.32 | 1.1M |
| 2025-10-29 | 28.33 | $27.49 | 1.3M |
| 2025-10-28 | 28.42 | $28.00 | 613900 |
| 2025-10-27 | 28.47 | $28.27 | 733630 |
| 2025-10-24 | 28.49 | $28.37 | 471303 |
| 2025-10-23 | 28.50 | $28.42 | 738200 |
| 2025-10-22 | 28.51 | $28.26 | 657042 |
| 2025-10-21 | 28.53 | $28.28 | 734900 |
| 2025-10-20 | 28.56 | $28.33 | 523700 |
| 2025-10-17 | 28.58 | $28.05 | 487015 |
| 2025-10-16 | 28.64 | $27.92 | 538800 |
| 2025-10-15 | 28.72 | $28.20 | 752347 |
| 2025-10-14 | 28.77 | $27.84 | 520436 |
| 2025-10-13 | 28.87 | $27.82 | 587028 |
| 2025-10-10 | 28.98 | $27.66 | 463217 |
| 2025-10-09 | 29.12 | $28.04 | 590115 |
| 2025-10-08 | 29.23 | $28.35 | 363823 |
| 2025-10-07 | 29.32 | $28.55 | 587931 |
| 2025-10-06 | 29.40 | $28.70 | 870500 |
| 2025-10-03 | 29.48 | $28.88 | 742232 |
| 2025-10-02 | 29.54 | $28.71 | 1.0M |
| 2025-10-01 | 29.63 | $29.21 | 903226 |
| 2025-09-30 | 29.67 | $29.06 | 799235 |
| 2025-09-29 | 29.74 | $29.18 | 782943 |
| 2025-09-26 | 29.80 | $29.29 | 724200 |
| 2025-09-25 | 29.85 | $29.27 | 1.0M |
| 2025-09-24 | 29.91 | $29.45 | 1.1M |
| 2025-09-23 | 29.96 | $29.74 | 1.3M |
| 2025-09-22 | 29.98 | $30.29 | 741600 |
| 2025-09-19 | 29.95 | $30.40 | 1.6M |
| 2025-09-18 | 29.90 | $30.92 | 801115 |
| 2025-09-17 | 29.79 | $30.45 | 1.1M |
| 2025-09-16 | 29.72 | $30.58 | 796400 |
| 2025-09-15 | 29.63 | $30.47 | 943421 |
| 2025-09-12 | 29.55 | $30.66 | 576723 |
| 2025-09-11 | 29.43 | $30.57 | 898832 |
| 2025-09-10 | 29.31 | $30.52 | 837600 |
| 2025-09-09 | 29.18 | $30.44 | 721300 |
| 2025-09-08 | 29.05 | $30.49 | 899879 |
| 2025-09-05 | 28.90 | $30.66 | 1.0M |
| 2025-09-04 | 28.71 | $30.41 | 2.1M |
| 2025-09-03 | 28.53 | $29.92 | 2.4M |
| 2025-09-02 | 28.39 | $29.05 | 1.5M |
| 2025-08-29 | 28.32 | $28.78 | 1.1M |
| 2025-08-28 | 28.27 | $28.86 | 1.3M |
| 2025-08-27 | 28.21 | $28.89 | 813035 |
| 2025-08-26 | 28.13 | $28.57 | 922721 |
| 2025-08-25 | 28.09 | $28.73 | 1.2M |
| 2025-08-22 | 28.02 | $28.94 | 941113 |
| 2025-08-21 | 27.92 | $28.43 | 1.2M |
| 2025-08-20 | 27.87 | $28.07 | 1.2M |
| 2025-08-19 | 27.85 | $28.09 | 644500 |
| 2025-08-18 | 27.82 | $27.59 | 536414 |
| 2025-08-15 | 27.85 | $27.86 | 704600 |
| 2025-08-14 | 27.85 | $27.79 | 525200 |
| 2025-08-13 | 27.85 | $28.04 | 687032 |
| 2025-08-12 | 27.83 | $27.67 | 690705 |
| 2025-08-11 | 27.85 | $27.37 | 622738 |
| 2025-08-08 | 27.90 | $27.77 | 608039 |
| 2025-08-07 | 27.91 | $28.18 | 1.0M |
| 2025-08-06 | 27.89 | $28.26 | 757900 |
| 2025-08-05 | 27.85 | $28.01 | 669543 |
| 2025-08-04 | 27.83 | $27.86 | 828128 |
| 2025-08-01 | 27.83 | $27.28 | 971942 |
| 2025-07-31 | 27.88 | $27.28 | 866327 |
| 2025-07-30 | 27.95 | $27.32 | 1.1M |
| 2025-07-29 | 28.01 | $27.60 | 1.5M |
| 2025-07-28 | 28.06 | $27.95 | 1.0M |
| 2025-07-25 | 28.07 | $28.03 | 493804 |
| 2025-07-24 | 28.07 | $27.82 | 426521 |
| 2025-07-23 | 28.10 | $28.07 | 556324 |
| 2025-07-22 | 28.10 | $28.38 | 683700 |
| 2025-07-21 | 28.07 | $27.96 | 572609 |
| 2025-07-18 | 28.08 | $27.85 | 571800 |
| 2025-07-17 | 28.11 | $28.04 | 856421 |
| 2025-07-16 | 28.12 | $28.07 | 888301 |
| 2025-07-15 | 28.12 | $27.81 | 822600 |
| 2025-07-14 | 28.15 | $28.34 | 773443 |
| 2025-07-11 | 28.13 | $28.28 | 807027 |
| 2025-07-10 | 28.12 | $28.20 | 752400 |
| 2025-07-09 | 28.11 | $28.20 | 625900 |
| 2025-07-08 | 28.10 | $28.23 | 1.1M |
| 2025-07-07 | 28.09 | $28.19 | 567005 |
| 2025-07-03 | 28.08 | $28.39 | 595200 |
| 2025-07-02 | 28.04 | $28.18 | 731300 |
| 2025-07-01 | 28.03 | $28.01 | 993745 |
| 2025-06-30 | 28.03 | $27.58 | 1.0M |
| 2025-06-27 | 28.08 | $27.77 | 1.6M |
| 2025-06-26 | 28.11 | $27.93 | 1.1M |
| 2025-06-25 | 28.13 | $27.80 | 831543 |
| 2025-06-24 | 28.17 | $28.48 | 953400 |
| 2025-06-23 | 28.13 | $28.91 | 915900 |
| 2025-06-20 | 28.05 | $28.53 | 1.3M |
| 2025-06-18 | 28.00 | $28.61 | 478709 |
| 2025-06-17 | 27.94 | $28.56 | 934716 |
| 2025-06-16 | 27.87 | $28.62 | 760300 |
| 2025-06-13 | 27.79 | $28.60 | 819140 |
| 2025-06-12 | 27.71 | $28.76 | 648727 |
| 2025-06-11 | 27.60 | $28.42 | 584428 |
| 2025-06-10 | 27.51 | $28.61 | 646741 |
| 2025-06-09 | 27.40 | $28.29 | 924700 |
| 2025-06-06 | 27.30 | $28.12 | 904300 |
| 2025-06-05 | 27.22 | $27.43 | 963835 |
| 2025-06-04 | 27.19 | $27.48 | 910355 |
| 2025-06-03 | 27.16 | $27.56 | 700630 |
| 2025-06-02 | 27.12 | $27.74 | 833400 |
| 2025-05-30 | 27.06 | $27.45 | 953300 |
| 2025-05-29 | 27.02 | $27.50 | 793219 |
| 2025-05-28 | 26.97 | $27.40 | 823100 |
| 2025-05-27 | 26.92 | $27.65 | 1.1M |
| 2025-05-23 | 26.84 | $26.95 | 756800 |
| 2025-05-22 | 26.83 | $26.98 | 1.4M |
| 2025-05-21 | 26.82 | $26.96 | 718513 |
| 2025-05-20 | 26.80 | $27.47 | 720600 |
| 2025-05-19 | 26.73 | $27.47 | 735800 |
| 2025-05-16 | 26.65 | $27.42 | 1.5M |
| 2025-05-15 | 26.57 | $27.25 | 721406 |
| 2025-05-14 | 26.50 | $26.44 | 898126 |
| 2025-05-13 | 26.51 | $27.02 | 853100 |
| 2025-05-12 | 26.45 | $27.00 | 939000 |
| 2025-05-09 | 26.40 | $26.78 | 641200 |
| 2025-05-08 | 26.36 | $26.54 | 494429 |
| 2025-05-07 | 26.34 | $26.60 | 757400 |
| 2025-05-06 | 26.31 | $26.46 | 1.3M |
| 2025-05-05 | 26.29 | $26.22 | 607400 |
| 2025-05-02 | 26.30 | $26.56 | 404632 |
| 2025-05-01 | 26.27 | $26.19 | 694137 |
| 2025-04-30 | 26.28 | $26.11 | 1.6M |
| 2025-04-29 | 26.30 | $25.58 | 1.7M |
| 2025-04-28 | 26.37 | $26.69 | 969829 |
| 2025-04-25 | 26.34 | $26.36 | 503000 |
| 2025-04-24 | 26.34 | $26.50 | 907036 |
| 2025-04-23 | 26.32 | $26.58 | 904600 |
| 2025-04-22 | 26.30 | $26.44 | 689343 |
| 2025-04-21 | 26.28 | $26.03 | 736900 |
| 2025-04-17 | 26.31 | $26.38 | 806600 |
| 2025-04-16 | 26.30 | $26.20 | 757323 |
| 2025-04-15 | 26.31 | $26.27 | 845118 |
| 2025-04-14 | 26.31 | $25.95 | 1.4M |
| 2025-04-11 | 26.35 | $25.56 | 810647 |
| 2025-04-10 | 26.44 | $25.20 | 1.2M |
| 2025-04-09 | 26.57 | $25.69 | 1.2M |
| 2025-04-08 | 26.66 | $24.71 | 1.0M |
| 2025-04-07 | 26.86 | $25.27 | 1.2M |
| 2025-04-04 | 27.03 | $26.13 | 1.3M |
| 2025-04-03 | 27.13 | $26.56 | 1.0M |
| 2025-04-02 | 27.19 | $27.60 | 1.1M |
| 2025-04-01 | 27.14 | $27.20 | 999800 |
| 2025-03-31 | 27.14 | $27.27 | 1.7M |
| 2025-03-28 | 27.12 | $27.30 | 862000 |
| 2025-03-27 | 27.10 | $27.08 | 747512 |
| 2025-03-26 | 27.10 | $27.12 | 814817 |
| 2025-03-25 | 27.10 | $27.07 | 729646 |
| 2025-03-24 | 27.11 | $27.21 | 931246 |
| 2025-03-21 | 27.10 | $26.75 | 1.4M |
| 2025-03-20 | 27.13 | $27.08 | 826600 |
| 2025-03-19 | 27.14 | $27.06 | 909600 |
| 2025-03-18 | 27.15 | $27.02 | 1.1M |
| 2025-03-17 | 27.16 | $27.05 | 1.1M |
| 2025-03-14 | 27.17 | $26.79 | 1.3M |
| 2025-03-13 | 27.21 | $26.27 | 1.4M |
| 2025-03-12 | 27.31 | $26.92 | 1.6M |
| 2025-03-11 | 27.35 | $26.75 | 1.5M |
| 2025-03-10 | 27.41 | $27.13 | 1.5M |
| 2025-03-07 | 27.44 | $27.15 | 981015 |
| 2025-03-06 | 27.47 | $26.67 | 952400 |
| 2025-03-05 | 27.56 | $27.01 | 880700 |
| 2025-03-04 | 27.62 | $26.84 | 1.2M |
| 2025-03-03 | 27.70 | $26.69 | 1.2M |
| 2025-02-28 | 27.80 | $27.03 | 1.6M |
| 2025-02-27 | 27.89 | $26.97 | 1.2M |
| 2025-02-26 | 27.98 | $27.14 | 736700 |
| 2025-02-25 | 28.07 | $26.99 | 1.4M |
| 2025-02-24 | 28.18 | $26.75 | 852500 |
| 2025-02-21 | 28.34 | $26.77 | 1.2M |
| 2025-02-20 | 28.50 | $26.73 | 2.1M |
| 2025-02-19 | 28.69 | $26.86 | 1.3M |
| 2025-02-18 | 28.88 | $27.37 | 1.2M |
| 2025-02-14 | 29.04 | $27.28 | 1.5M |
| 2025-02-13 | 29.22 | $27.85 | 1.3M |
| 2025-02-12 | 29.37 | $28.10 | 1.7M |
| 2025-02-11 | 29.50 | $28.45 | 829600 |
| 2025-02-10 | 29.61 | $28.80 | 1.1M |
| 2025-02-07 | 29.70 | $29.50 | 1.7M |
| 2025-02-06 | 29.72 | $29.73 | 1.1M |
| 2025-02-05 | 29.72 | $29.19 | 988400 |
| 2025-02-04 | 29.77 | $29.34 | 1.0M |
| 2025-02-03 | 29.82 | $29.16 | 838700 |
| 2025-01-31 | 29.89 | $29.44 | 1.0M |
| 2025-01-30 | 29.94 | $29.48 | 917229 |
| 2025-01-29 | 29.98 | $28.64 | 1.1M |
| 2025-01-28 | 30.12 | $29.33 | 1.7M |
| 2025-01-27 | 30.21 | $30.42 | 842725 |
| 2025-01-24 | 30.19 | $29.82 | 762000 |
| 2025-01-23 | 30.22 | $29.61 | 741708 |
| 2025-01-22 | 30.29 | $29.82 | 874541 |
| 2025-01-21 | 30.34 | $29.88 | 495300 |
| 2025-01-17 | 30.39 | $29.57 | 504700 |
| 2025-01-16 | 30.47 | $29.78 | 1.2M |
| 2025-01-15 | 30.54 | $29.71 | 487800 |
| 2025-01-14 | 30.63 | $29.62 | 806200 |
| 2025-01-13 | 30.74 | $29.66 | 772500 |
| 2025-01-10 | 30.85 | $29.24 | 933300 |
| 2025-01-08 | 31.02 | $29.77 | 425100 |
| 2025-01-07 | 31.15 | $29.74 | 765100 |
| 2025-01-06 | 31.30 | $30.06 | 647451 |
| 2025-01-03 | 31.43 | $30.98 | 524000 |
| 2025-01-02 | 31.48 | $30.88 | 469600 |
| 2024-12-31 | 31.55 | $30.95 | 637100 |
| 2024-12-30 | 31.61 | $30.84 | 943700 |
| 2024-12-27 | 31.69 | $31.04 | 467200 |
| 2024-12-26 | 31.76 | $31.46 | 383812 |
| 2024-12-24 | 31.79 | $31.29 | 223800 |
| 2024-12-23 | 31.84 | $31.03 | 549300 |
| 2024-12-20 | 31.93 | $31.11 | 2.1M |
| 2024-12-19 | 32.01 | $30.66 | 728500 |
| 2024-12-18 | 32.16 | $30.93 | 1.0M |
| 2024-12-17 | 32.28 | $32.14 | 968300 |
| 2024-12-16 | 32.30 | $32.38 | 1.7M |
| 2024-12-13 | 32.29 | $32.50 | 736931 |
| 2024-12-12 | 32.27 | $32.63 | 547036 |
| 2024-12-11 | 32.23 | $32.64 | 1.1M |
| 2024-12-10 | 32.19 | $32.49 | 2.0M |
| 2024-12-09 | 32.16 | $33.05 | 835200 |
| 2024-12-06 | 32.06 | $32.62 | 1.2M |
| 2024-12-05 | 32.00 | $32.61 | 982900 |
| 2024-12-04 | 31.94 | $32.26 | 895607 |
| 2024-12-03 | 31.91 | $32.52 | 883749 |
| 2024-12-02 | 31.84 | $32.40 | 2.0M |
| 2024-11-29 | 31.78 | $32.95 | 1.1M |
| 2024-11-27 | 31.66 | $32.83 | 864800 |
| 2024-11-26 | 31.54 | $32.70 | 1.3M |
| 2024-11-25 | 31.41 | $32.23 | 2.2M |
| 2024-11-22 | 31.33 | $31.84 | 3.0M |
| 2024-11-21 | 31.27 | $31.16 | 830338 |
| 2024-11-20 | 31.29 | $30.69 | 1.2M |
| 2024-11-19 | 31.35 | $30.41 | 890000 |
| 2024-11-18 | 31.45 | $29.84 | 964415 |
| 2024-11-15 | 31.62 | $29.91 | 1.4M |
| 2024-11-14 | 31.80 | $30.05 | 2.8M |
| 2024-11-13 | 31.98 | $31.09 | 1.1M |
| 2024-11-12 | 32.07 | $31.75 | 2.1M |
| 2024-11-11 | 32.11 | $32.43 | 750420 |
| 2024-11-08 | 32.07 | $32.14 | 1.3M |
| 2024-11-07 | 32.07 | $32.38 | 790311 |
| 2024-11-06 | 32.03 | $32.66 | 1.3M |
| 2024-11-05 | 31.97 | $32.49 | 745500 |
| 2024-11-04 | 31.91 | $32.47 | 512008 |
| 2024-11-01 | 31.85 | $31.95 | 681800 |
| 2024-10-31 | 31.84 | $32.20 | 879300 |
| 2024-10-30 | 31.81 | $32.70 | 641300 |
| 2024-10-29 | 31.71 | $32.50 | 1.2M |
| 2024-10-28 | 31.63 | $32.56 | 1.5M |
| 2024-10-25 | 31.53 | $32.29 | 588100 |
| 2024-10-24 | 31.45 | $32.02 | 594320 |
| 2024-10-23 | 31.39 | $32.00 | 819731 |
| 2024-10-22 | 31.33 | $31.95 | 460723 |
| 2024-10-21 | 31.26 | $31.90 | 479400 |
| 2024-10-18 | 31.19 | $32.36 | 621700 |
| 2024-10-17 | 31.07 | $32.42 | 470232 |
| 2024-10-16 | 30.93 | $32.33 | 434924 |
| 2024-10-15 | 30.78 | $32.10 | 947338 |
| 2024-10-14 | 30.64 | $31.31 | 498529 |
| 2024-10-11 | 30.57 | $30.97 | 406823 |
| 2024-10-10 | 30.53 | $30.68 | 479400 |
| 2024-10-09 | 30.51 | $30.93 | 592242 |
| 2024-10-08 | 30.47 | $31.10 | 737300 |
| 2024-10-07 | 30.40 | $31.11 | 941700 |
| 2024-10-04 | 30.33 | $31.05 | 934020 |
| 2024-10-03 | 30.25 | $31.18 | 2.6M |
| 2024-10-02 | 30.16 | $30.96 | 895522 |
| 2024-10-01 | 30.07 | $30.65 | 872417 |
| 2024-09-30 | 30.01 | $30.33 | 893245 |
| 2024-09-27 | 29.98 | $30.58 | 896300 |
| 2024-09-26 | 29.91 | $30.52 | 773500 |
| 2024-09-25 | 29.85 | $30.68 | 1.2M |
| 2024-09-24 | 29.76 | $30.41 | 530600 |
| 2024-09-23 | 29.70 | $30.29 | 1.2M |
| 2024-09-20 | 29.63 | $30.00 | 3.2M |
| 2024-09-19 | 29.59 | $30.46 | 720900 |
| 2024-09-18 | 29.50 | $30.61 | 1.1M |
| 2024-09-17 | 29.39 | $30.12 | 892300 |
| 2024-09-16 | 29.31 | $30.10 | 619930 |
| 2024-09-13 | 29.23 | $30.10 | 888000 |
| 2024-09-12 | 29.13 | $29.53 | 720133 |
| 2024-09-11 | 29.09 | $29.31 | 476300 |
| 2024-09-10 | 29.07 | $29.33 | 640141 |
| 2024-09-09 | 29.04 | $29.20 | 589000 |
| 2024-09-06 | 29.02 | $29.09 | 502003 |
| 2024-09-05 | 29.02 | $29.37 | 491600 |
| 2024-09-04 | 28.98 | $29.57 | 702300 |
| 2024-09-03 | 28.92 | $29.27 | 794706 |
| 2024-08-30 | 28.88 | $29.79 | 835622 |
| 2024-08-29 | 28.79 | $29.83 | 848932 |
| 2024-08-28 | 28.68 | $29.48 | 687200 |
| 2024-08-27 | 28.59 | $29.26 | 533339 |
| 2024-08-26 | 28.52 | $29.11 | 529813 |
| 2024-08-23 | 28.46 | $29.12 | 651975 |
| 2024-08-22 | 28.39 | $28.69 | 499834 |
| 2024-08-21 | 28.36 | $28.89 | 748624 |
| 2024-08-20 | 28.30 | $28.64 | 795203 |
| 2024-08-19 | 28.27 | $28.71 | 578528 |
| 2024-08-16 | 28.22 | $28.60 | 1.0M |
| 2024-08-15 | 28.18 | $28.75 | 748140 |
| 2024-08-14 | 28.12 | $29.04 | 603314 |
| 2024-08-13 | 28.02 | $28.89 | 447645 |
| 2024-08-12 | 27.93 | $28.52 | 408100 |
| 2024-08-09 | 27.87 | $28.73 | 438029 |
| 2024-08-08 | 27.78 | $28.72 | 633721 |
| 2024-08-07 | 27.68 | $28.38 | 674926 |
| 2024-08-06 | 27.61 | $28.41 | 1.1M |
| 2024-08-05 | 27.52 | $28.22 | 895936 |
| 2024-08-02 | 27.45 | $28.90 | 875831 |
| 2024-08-01 | 27.29 | $28.93 | 865600 |
| 2024-07-31 | 27.12 | $28.97 | 1.9M |
| 2024-07-30 | 26.93 | $29.08 | 963302 |
| 2024-07-29 | 26.70 | $28.27 | 1.0M |
| 2024-07-26 | 26.54 | $28.27 | 614100 |
| 2024-07-25 | 26.35 | $27.78 | 762200 |
| 2024-07-24 | 26.20 | $27.23 | 723600 |
| 2024-07-23 | 26.09 | $27.51 | 725000 |
| 2024-07-22 | 25.95 | $27.16 | 731325 |
| 2024-07-19 | 25.82 | $26.68 | 532037 |
| 2024-07-18 | 25.73 | $26.75 | 905342 |
| 2024-07-17 | 25.62 | $26.75 | 1.3M |
| 2024-07-16 | 25.50 | $27.32 | 858300 |
| 2024-07-15 | 25.31 | $26.88 | 940408 |
| 2024-07-12 | 25.14 | $26.16 | 967436 |
| 2024-07-11 | 25.04 | $25.93 | 670210 |
| 2024-07-10 | 24.94 | $25.47 | 493227 |
| 2024-07-09 | 24.89 | $25.55 | 622226 |
| 2024-07-08 | 24.82 | $25.23 | 726900 |
| 2024-07-05 | 24.77 | $25.14 | 519841 |
| 2024-07-03 | 24.74 | $25.37 | 326825 |
| 2024-07-02 | 24.67 | $25.36 | 777900 |
| 2024-07-01 | 24.60 | $25.05 | 879700 |
| 2024-06-28 | 24.55 | $25.03 | 2.3M |
| 2024-06-27 | 24.50 | $24.74 | 996600 |
| 2024-06-26 | 24.47 | $24.83 | 879237 |
| 2024-06-25 | 24.43 | $24.77 | 584632 |
| 2024-06-24 | 24.40 | $24.90 | 890200 |
| 2024-06-21 | 24.35 | $24.63 | 1.8M |
| 2024-06-20 | 24.32 | $24.24 | 819500 |
| 2024-06-18 | 24.32 | $24.62 | 536420 |
| 2024-06-17 | 24.29 | $24.50 | 725910 |
| 2024-06-14 | 24.27 | $24.38 | 635900 |
| 2024-06-13 | 24.26 | $24.17 | 768437 |
| 2024-06-12 | 24.27 | $24.28 | 489935 |
| 2024-06-11 | 24.27 | $23.92 | 426113 |
| 2024-06-10 | 24.30 | $24.15 | 476248 |
| 2024-06-07 | 24.32 | $24.23 | 730948 |
| 2024-06-06 | 24.33 | $24.54 | 406233 |
| 2024-06-05 | 24.31 | $24.40 | 433022 |
| 2024-06-04 | 24.30 | $24.44 | 421243 |
| 2024-06-03 | 24.28 | $24.47 | 276718 |
| 2024-05-31 | 24.26 | $24.67 | 693846 |
| 2024-05-30 | 24.22 | $24.23 | 528606 |
| 2024-05-29 | 24.22 | $23.72 | 571500 |
| 2024-05-28 | 24.27 | $23.75 | 468700 |
| 2024-05-24 | 24.32 | $24.06 | 555800 |
| 2024-05-23 | 24.35 | $24.05 | 577820 |
| 2024-05-22 | 24.38 | $24.67 | 591331 |
| 2024-05-21 | 24.35 | $24.99 | 436401 |
| 2024-05-20 | 24.29 | $24.80 | 561900 |
| 2024-05-17 | 24.23 | $24.51 | 439248 |
| 2024-05-16 | 24.20 | $24.58 | 558500 |
| 2024-05-15 | 24.16 | $24.70 | 483300 |
| 2024-05-14 | 24.11 | $24.64 | 419800 |
| 2024-05-13 | 24.05 | $24.49 | 383348 |
| 2024-05-10 | 24.00 | $24.43 | 400100 |
| 2024-05-09 | 23.96 | $24.66 | 593838 |
| 2024-05-08 | 23.89 | $24.63 | 572010 |
| 2024-05-07 | 23.81 | $24.79 | 896700 |
| 2024-05-06 | 23.70 | $24.64 | 660544 |
| 2024-05-03 | 23.61 | $24.59 | 702945 |
| 2024-05-02 | 23.50 | $24.51 | 873640 |
| 2024-05-01 | 23.40 | $23.97 | 1.0M |
| 2024-04-30 | 23.34 | $23.97 | 1.3M |
| 2024-04-29 | 23.27 | $23.91 | 936807 |
| 2024-04-26 | 23.20 | $23.63 | 2.0M |
| 2024-04-25 | 23.16 | $22.85 | 1.1M |
| 2024-04-24 | 23.19 | $22.95 | 744441 |
| 2024-04-23 | 23.21 | $23.10 | 684700 |
| 2024-04-22 | 23.23 | $23.04 | 963001 |
| 2024-04-19 | 23.25 | $22.77 | 1.5M |
| 2024-04-18 | 23.30 | $22.54 | 1.2M |
| 2024-04-17 | 23.37 | $22.24 | 1.1M |
| 2024-04-16 | 23.49 | $22.28 | 1.3M |
| 2024-04-15 | 23.62 | $22.85 | 1.2M |
| 2024-04-12 | 23.70 | $23.17 | 631314 |
| 2024-04-11 | 23.76 | $23.21 | 857100 |
| 2024-04-10 | 23.82 | $23.19 | 680725 |
| 2024-04-09 | 23.88 | $23.89 | 519500 |
| 2024-04-08 | 23.88 | $23.82 | 492635 |
| 2024-04-05 | 23.89 | $23.61 | 799300 |
| 2024-04-04 | 23.92 | $23.66 | 1.1M |
| 2024-04-03 | 23.95 | $23.27 | 487648 |
| 2024-04-02 | 24.02 | $23.39 | 729702 |
| 2024-04-01 | 24.08 | $23.74 | 466700 |
| 2024-03-28 | 24.12 | $24.17 | 808822 |
| 2024-03-27 | 24.11 | $24.05 | 549700 |
| 2024-03-26 | 24.12 | $23.64 | 847730 |
| 2024-03-25 | 24.17 | $23.72 | 558100 |
| 2024-03-22 | 24.22 | $23.71 | 699745 |
| 2024-03-21 | 24.27 | $24.51 | 1.1M |
| 2024-03-20 | 24.25 | $24.38 | 730744 |
| 2024-03-19 | 24.23 | $24.09 | 558028 |
| 2024-03-18 | 24.25 | $24.06 | 605800 |
| 2024-03-15 | 24.27 | $24.17 | 1.5M |
| 2024-03-14 | 24.28 | $24.10 | 651900 |
| 2024-03-13 | 24.30 | $24.54 | 1.5M |
| 2024-03-12 | 24.27 | $24.48 | 765300 |
| 2024-03-11 | 24.25 | $24.57 | 540810 |
| 2024-03-08 | 24.21 | $24.72 | 648021 |
| 2024-03-07 | 24.16 | $24.43 | 919504 |
| 2024-03-06 | 24.13 | $24.39 | 2.0M |
| 2024-03-05 | 24.11 | $24.04 | 1.2M |
| 2024-03-04 | 24.11 | $24.27 | 857232 |
| 2024-03-01 | 24.10 | $24.56 | 617109 |
| 2024-02-29 | 24.05 | $24.23 | 824600 |
| 2024-02-28 | 24.03 | $23.83 | 1.1M |
| 2024-02-27 | 24.05 | $23.87 | 699741 |
| 2024-02-26 | 24.07 | $23.66 | 837400 |
| 2024-02-23 | 24.11 | $24.12 | 871100 |
| 2024-02-22 | 24.11 | $24.17 | 983940 |
| 2024-02-21 | 24.10 | $24.20 | 1.1M |
| 2024-02-20 | 24.09 | $24.18 | 711523 |
| 2024-02-16 | 24.08 | $24.08 | 1.0M |
| 2024-02-15 | 24.08 | $24.57 | 969200 |
| 2024-02-14 | 24.03 | $24.35 | 1.2M |
| 2024-02-13 | 24.00 | $23.89 | 1.4M |
| 2024-02-12 | 24.01 | $24.52 | 1.4M |
| 2024-02-09 | 23.96 | $23.87 | 1.5M |
| 2024-02-08 | 23.97 | $23.35 | 1.3M |
| 2024-02-07 | 24.03 | $22.89 | 1.0M |
| 2024-02-06 | 24.15 | $23.02 | 2.2M |
| 2024-02-05 | 24.27 | $22.57 | 1.8M |
| 2024-02-02 | 24.45 | $23.10 | 1.3M |
| 2024-02-01 | 24.59 | $23.39 | 2.6M |
| 2024-01-31 | 24.72 | $23.56 | 1.2M |
| 2024-01-30 | 24.84 | $24.32 | 1.4M |
| 2024-01-29 | 24.89 | $24.45 | 790102 |
| 2024-01-26 | 24.94 | $24.36 | 693919 |
| 2024-01-25 | 25.00 | $24.45 | 859009 |
| 2024-01-24 | 25.06 | $24.32 | 1.1M |
| 2024-01-23 | 25.14 | $24.71 | 799433 |
| 2024-01-22 | 25.18 | $24.95 | 1.2M |
| 2024-01-19 | 25.21 | $24.85 | 1.3M |
| 2024-01-18 | 25.24 | $24.60 | 463544 |
| 2024-01-17 | 25.31 | $24.91 | 529406 |
| 2024-01-16 | 25.35 | $25.31 | 395834 |
| 2024-01-12 | 25.36 | $25.60 | 410519 |
| 2024-01-11 | 25.33 | $25.35 | 638500 |
| 2024-01-10 | 25.33 | $25.61 | 433200 |
| 2024-01-09 | 25.30 | $25.43 | 464000 |
| 2024-01-08 | 25.29 | $25.56 | 745900 |
| 2024-01-05 | 25.26 | $25.45 | 725014 |
| 2024-01-04 | 25.24 | $25.24 | 651924 |
| 2024-01-03 | 25.24 | $25.30 | 722000 |
| 2024-01-02 | 25.23 | $25.90 | 578645 |
| 2023-12-29 | 25.16 | $25.63 | 844400 |
| 2023-12-28 | 25.11 | $25.78 | 1.0M |
| 2023-12-27 | 25.04 | $25.57 | 521238 |
| 2023-12-26 | 24.99 | $25.65 | 435612 |
| 2023-12-22 | 24.92 | $25.28 | 513634 |
| 2023-12-21 | 24.88 | $25.19 | 765621 |
| 2023-12-20 | 24.85 | $25.31 | 1.2M |
| 2023-12-19 | 24.80 | $25.11 | 863000 |
| 2023-12-18 | 24.77 | $24.99 | 922508 |
| 2023-12-15 | 24.74 | $25.50 | 1.5M |
| 2023-12-14 | 24.66 | $25.65 | 1.4M |
| 2023-12-13 | 24.56 | $25.50 | 1.3M |
| 2023-12-12 | 24.46 | $24.59 | 1.2M |
| 2023-12-11 | 24.45 | $24.45 | 1.1M |
| 2023-12-08 | 24.45 | $24.64 | 865400 |
| 2023-12-07 | 24.43 | $24.92 | 810530 |
| 2023-12-06 | 24.38 | $24.64 | 1.6M |
| 2023-12-05 | 24.35 | $24.97 | 1.2M |
| 2023-12-04 | 24.28 | $25.48 | 1.5M |
| 2023-12-01 | 24.16 | $25.56 | 1.1M |
| 2023-11-30 | 24.01 | $24.20 | 1.3M |
| 2023-11-29 | 23.99 | $24.32 | 1.3M |
| 2023-11-28 | 23.96 | $24.25 | 572200 |
| 2023-11-27 | 23.92 | $24.18 | 529000 |
| 2023-11-24 | 23.90 | $24.27 | 232019 |
| 2023-11-22 | 23.86 | $23.95 | 311840 |
| 2023-11-21 | 23.85 | $23.75 | 536343 |
| 2023-11-20 | 23.86 | $24.25 | 658800 |
| 2023-11-17 | 23.82 | $24.38 | 1.5M |
| 2023-11-16 | 23.76 | $24.11 | 808900 |
| 2023-11-15 | 23.72 | $24.56 | 692100 |
| 2023-11-14 | 23.63 | $24.63 | 1.0M |
| 2023-11-13 | 23.53 | $23.29 | 629700 |
| 2023-11-10 | 23.55 | $23.53 | 550200 |
| 2023-11-09 | 23.56 | $23.54 | 1.1M |
| 2023-11-08 | 23.56 | $23.56 | 800800 |
| 2023-11-07 | 23.56 | $23.51 | 675200 |
| 2023-11-06 | 23.56 | $23.56 | 708321 |
| 2023-11-03 | 23.56 | $23.90 | 641900 |
| 2023-11-02 | 23.53 | $23.65 | 768800 |
| 2023-11-01 | 23.51 | $22.91 | 786645 |
| 2023-10-31 | 23.58 | $22.80 | 981900 |
| 2023-10-30 | 23.66 | $22.93 | 1.1M |
| 2023-10-27 | 23.74 | $22.96 | 977400 |
| 2023-10-26 | 23.82 | $23.47 | 525300 |
| 2023-10-25 | 23.86 | $22.92 | 976146 |
| 2023-10-24 | 23.95 | $23.38 | 698300 |
| 2023-10-23 | 24.01 | $23.16 | 718900 |
| 2023-10-20 | 24.10 | $23.48 | 607500 |
| 2023-10-19 | 24.17 | $23.64 | 816100 |
| 2023-10-18 | 24.23 | $23.97 | 833924 |
| 2023-10-17 | 24.25 | $24.68 | 884100 |
| 2023-10-16 | 24.21 | $24.78 | 832500 |
| 2023-10-13 | 24.15 | $24.17 | 801749 |
| 2023-10-12 | 24.15 | $24.47 | 931532 |
| 2023-10-11 | 24.11 | $24.93 | 1.2M |
| 2023-10-10 | 24.03 | $24.21 | 983304 |
| 2023-10-09 | 24.01 | $23.87 | 754600 |
| 2023-10-06 | 24.02 | $23.22 | 699800 |
| 2023-10-05 | 24.11 | $23.38 | 676800 |
| 2023-10-04 | 24.18 | $23.14 | 424300 |
| 2023-10-03 | 24.29 | $22.90 | 756606 |
| 2023-10-02 | 24.44 | $23.51 | 659800 |
| 2023-09-29 | 24.54 | $23.83 | 684833 |
| 2023-09-28 | 24.61 | $23.76 | 615700 |
| 2023-09-27 | 24.70 | $23.83 | 806400 |
| 2023-09-26 | 24.79 | $23.67 | 644136 |
| 2023-09-25 | 24.91 | $23.93 | 616504 |
| 2023-09-22 | 25.01 | $23.88 | 923200 |
| 2023-09-21 | 25.13 | $24.20 | 693857 |
| 2023-09-20 | 25.23 | $25.28 | 982008 |
| 2023-09-19 | 25.22 | $25.23 | 815709 |
| 2023-09-18 | 25.22 | $24.96 | 734311 |
| 2023-09-15 | 25.25 | $24.81 | 1.4M |
| 2023-09-14 | 25.30 | $24.94 | 542800 |
| 2023-09-13 | 25.33 | $24.55 | 987544 |
| 2023-09-12 | 25.42 | $25.04 | 554824 |
| 2023-09-11 | 25.46 | $25.13 | 1.3M |
| 2023-09-08 | 25.49 | $25.39 | 4.1M |
| 2023-09-07 | 25.50 | $24.46 | 6.1M |
| 2023-09-06 | 25.61 | $25.52 | 407000 |
| 2023-09-05 | 25.62 | $25.93 | 704500 |
| 2023-09-01 | 25.59 | $26.14 | 443800 |
| 2023-08-31 | 25.53 | $25.88 | 745800 |
| 2023-08-30 | 25.49 | $25.89 | 443340 |
| 2023-08-29 | 25.45 | $25.79 | 521844 |
| 2023-08-28 | 25.42 | $25.36 | 305700 |
| 2023-08-25 | 25.42 | $25.10 | 337200 |
| 2023-08-24 | 25.46 | $25.28 | 420143 |
| 2023-08-23 | 25.48 | $25.37 | 493924 |
| 2023-08-22 | 25.49 | $24.91 | 366700 |
| 2023-08-21 | 25.55 | $24.97 | 500000 |
| 2023-08-18 | 25.61 | $25.04 | 734500 |
| 2023-08-17 | 25.67 | $25.04 | 564711 |
| 2023-08-16 | 25.73 | $25.07 | 433922 |
| 2023-08-15 | 25.80 | $25.23 | 315815 |
| 2023-08-14 | 25.87 | $25.89 | 329500 |
| 2023-08-11 | 25.86 | $26.19 | 375100 |
| 2023-08-10 | 25.83 | $26.28 | 320320 |
| 2023-08-09 | 25.78 | $26.17 | 638200 |
| 2023-08-08 | 25.74 | $26.56 | 661410 |
| 2023-08-07 | 25.65 | $26.75 | 476700 |
| 2023-08-04 | 25.54 | $26.02 | 454100 |
| 2023-08-03 | 25.49 | $25.70 | 445626 |
| 2023-08-02 | 25.46 | $25.73 | 543600 |
| 2023-08-01 | 25.44 | $25.80 | 638940 |
| 2023-07-31 | 25.40 | $26.00 | 695000 |
| 2023-07-28 | 25.33 | $26.00 | 777500 |
| 2023-07-27 | 25.26 | $25.74 | 756325 |
| 2023-07-26 | 25.21 | $26.20 | 527013 |
| 2023-07-25 | 25.11 | $25.84 | 912232 |
| 2023-07-24 | 25.03 | $25.92 | 576225 |
| 2023-07-21 | 24.94 | $25.67 | 593700 |
| 2023-07-20 | 24.86 | $25.81 | 699900 |
| 2023-07-19 | 24.76 | $26.12 | 760200 |
| 2023-07-18 | 24.62 | $25.71 | 870500 |
| 2023-07-17 | 24.51 | $25.17 | 650120 |
| 2023-07-14 | 24.44 | $25.33 | 598027 |
| 2023-07-13 | 24.34 | $25.59 | 403700 |
| 2023-07-12 | 24.21 | $25.44 | 609500 |
| 2023-07-11 | 24.08 | $25.44 | 1.2M |
| 2023-07-10 | 23.94 | $24.88 | 640400 |
| 2023-07-07 | 23.84 | $24.46 | 502500 |
| 2023-07-06 | 23.78 | $24.06 | 468030 |
| 2023-07-05 | 23.75 | $24.17 | 481802 |
| 2023-07-03 | 23.70 | $24.33 | 232300 |
| 2023-06-30 | 23.64 | $23.75 | 781653 |
| 2023-06-29 | 23.62 | $23.77 | 435300 |
| 2023-06-28 | 23.61 | $23.60 | 702300 |
| 2023-06-27 | 23.61 | $23.93 | 764400 |
| 2023-06-26 | 23.58 | $23.90 | 610815 |
| 2023-06-23 | 23.54 | $22.88 | 1.2M |
| 2023-06-22 | 23.61 | $23.45 | 426700 |
| 2023-06-21 | 23.63 | $23.84 | 471200 |
| 2023-06-20 | 23.61 | $23.89 | 420700 |
| 2023-06-16 | 23.58 | $24.18 | 1.2M |
| 2023-06-15 | 23.51 | $24.09 | 629800 |
| 2023-06-14 | 23.45 | $23.93 | 473700 |
| 2023-06-13 | 23.40 | $23.88 | 502200 |
| 2023-06-12 | 23.35 | $23.74 | 729200 |
| 2023-06-09 | 23.31 | $24.03 | 368100 |
| 2023-06-08 | 23.24 | $24.08 | 584100 |
| 2023-06-07 | 23.15 | $24.49 | 982646 |
| 2023-06-06 | 23.01 | $23.59 | 611900 |
| 2023-06-05 | 22.95 | $22.89 | 368154 |
| 2023-06-02 | 22.95 | $23.34 | 546200 |
| 2023-06-01 | 22.91 | $22.56 | 615700 |
| 2023-05-31 | 22.95 | $22.82 | 968800 |
| 2023-05-30 | 22.96 | $22.91 | 696923 |
| 2023-05-26 | 22.97 | $22.31 | 608600 |
| 2023-05-25 | 23.04 | $22.06 | 501400 |
| 2023-05-24 | 23.14 | $22.25 | 454908 |
| 2023-05-23 | 23.23 | $22.98 | 673339 |
| 2023-05-22 | 23.26 | $22.90 | 707100 |
| 2023-05-19 | 23.30 | $22.85 | 900034 |
| 2023-05-18 | 23.34 | $23.12 | 461900 |
| 2023-05-17 | 23.37 | $23.24 | 755000 |
| 2023-05-16 | 23.38 | $22.75 | 657900 |
| 2023-05-15 | 23.45 | $23.44 | 601143 |
| 2023-05-12 | 23.45 | $23.45 | 643000 |
| 2023-05-11 | 23.45 | $23.75 | 729600 |
| 2023-05-10 | 23.42 | $24.01 | 834232 |
| 2023-05-09 | 23.35 | $23.68 | 1.5M |
| 2023-05-08 | 23.32 | $24.17 | 628436 |
| 2023-05-05 | 23.23 | $24.46 | 794319 |
| 2023-05-04 | 23.10 | $24.26 | 1.0M |
| 2023-05-03 | 22.98 | $23.65 | 1.4M |
| 2023-05-02 | 22.91 | $23.13 | 971810 |
| 2023-05-01 | 22.88 | $23.15 | 841241 |
| 2023-04-28 | 22.86 | $22.89 | 1.5M |
| 2023-04-27 | 22.85 | $22.22 | 476100 |
| 2023-04-26 | 22.92 | $21.85 | 575500 |
| 2023-04-25 | 23.03 | $22.13 | 539800 |
| 2023-04-24 | 23.13 | $22.44 | 887826 |
| 2023-04-21 | 23.20 | $22.37 | 1.0M |
| 2023-04-20 | 23.29 | $22.70 | 608945 |
| 2023-04-19 | 23.35 | $23.27 | 787500 |
| 2023-04-18 | 23.36 | $22.78 | 547442 |
| 2023-04-17 | 23.42 | $23.15 | 991600 |
| 2023-04-14 | 23.45 | $22.78 | 723100 |
| 2023-04-13 | 23.52 | $23.37 | 688225 |
| 2023-04-12 | 23.53 | $23.32 | 913200 |
| 2023-04-11 | 23.55 | $23.72 | 964051 |
| 2023-04-10 | 23.54 | $23.62 | 676701 |
| 2023-04-06 | 23.53 | $23.64 | 539518 |
| 2023-04-05 | 23.52 | $23.46 | 886800 |
| 2023-04-04 | 23.52 | $23.24 | 596400 |
| 2023-04-03 | 23.55 | $23.45 | 885500 |
| 2023-03-31 | 23.56 | $23.71 | 1.2M |
| 2023-03-30 | 23.55 | $23.11 | 767600 |
| 2023-03-29 | 23.59 | $22.93 | 1.0M |
| 2023-03-28 | 23.66 | $22.54 | 851204 |
| 2023-03-27 | 23.78 | $22.47 | 947000 |
| 2023-03-24 | 23.92 | $22.22 | 1.1M |
| 2023-03-23 | 24.10 | $21.90 | 884400 |
| 2023-03-22 | 24.33 | $22.32 | 966972 |
| 2023-03-21 | 24.54 | $23.32 | 791031 |
| 2023-03-20 | 24.67 | $22.94 | 798400 |
| 2023-03-17 | 24.85 | $22.87 | 1.6M |
| 2023-03-16 | 25.06 | $23.51 | 957734 |
| 2023-03-15 | 25.22 | $24.09 | 871132 |
| 2023-03-14 | 25.34 | $24.28 | 960339 |
| 2023-03-13 | 25.45 | $24.41 | 1.1M |
| 2023-03-10 | 25.56 | $24.01 | 873550 |
| 2023-03-09 | 25.73 | $24.67 | 819800 |
| 2023-03-08 | 25.84 | $24.92 | 430332 |
| 2023-03-07 | 25.93 | $24.85 | 456200 |
| 2023-03-06 | 26.05 | $25.57 | 423327 |
| 2023-03-03 | 26.10 | $25.49 | 554533 |
| 2023-03-02 | 26.16 | $25.81 | 372324 |
| 2023-03-01 | 26.20 | $25.72 | 744500 |
| 2023-02-28 | 26.25 | $25.43 | 669324 |
| 2023-02-27 | 26.34 | $25.62 | 458242 |
| 2023-02-24 | 26.41 | $25.43 | 401530 |
| 2023-02-23 | 26.51 | $25.80 | 520000 |
| 2023-02-22 | 26.59 | $25.64 | 588117 |
| 2023-02-21 | 26.69 | $25.60 | 540400 |
| 2023-02-17 | 26.80 | $26.28 | 666600 |
| 2023-02-16 | 26.86 | $26.10 | 420300 |
| 2023-02-15 | 26.94 | $26.41 | 413000 |
| 2023-02-14 | 27.00 | $26.47 | 433344 |
| 2023-02-13 | 27.05 | $26.80 | 598449 |
| 2023-02-10 | 27.08 | $26.28 | 900348 |
| 2023-02-09 | 27.16 | $25.97 | 595833 |
| 2023-02-08 | 27.29 | $26.64 | 425600 |
| 2023-02-07 | 27.35 | $26.83 | 804100 |
| 2023-02-06 | 27.41 | $26.97 | 616544 |
| 2023-02-03 | 27.46 | $27.21 | 1.5M |
| 2023-02-02 | 27.48 | $27.60 | 1.5M |
| 2023-02-01 | 27.47 | $27.59 | 969500 |
| 2023-01-31 | 27.46 | $28.07 | 1.5M |
| 2023-01-30 | 27.39 | $27.58 | 872400 |
| 2023-01-27 | 27.37 | $28.25 | 323600 |
| 2023-01-26 | 27.28 | $27.90 | 359900 |
| 2023-01-25 | 27.21 | $28.09 | 449526 |
| 2023-01-24 | 27.12 | $28.24 | 293339 |
| 2023-01-23 | 27.00 | $28.15 | 553200 |
| 2023-01-20 | 26.88 | $28.24 | 683000 |
| 2023-01-19 | 26.74 | $27.65 | 513600 |
| 2023-01-18 | 26.65 | $27.44 | 530080 |
| 2023-01-17 | 26.56 | $28.20 | 498138 |
| 2023-01-13 | 26.39 | $27.99 | 498925 |
| 2023-01-12 | 26.22 | $27.77 | 860900 |
| 2023-01-11 | 26.06 | $27.07 | 457244 |
| 2023-01-10 | 25.95 | $26.01 | 402922 |
| 2023-01-09 | 25.95 | $25.76 | 418840 |
| 2023-01-06 | 25.97 | $26.24 | 680002 |
| 2023-01-05 | 25.94 | $25.28 | 766409 |
| 2023-01-04 | 26.01 | $26.25 | 629834 |
| 2023-01-03 | 25.98 | $25.85 | 443845 |
| 2022-12-30 | 25.99 | $25.94 | 453524 |
| 2022-12-29 | 26.00 | $25.97 | 523500 |
| 2022-12-28 | 26.00 | $25.69 | 524024 |
| 2022-12-27 | 26.03 | $26.07 | 300319 |
| 2022-12-23 | 26.03 | $25.97 | 296808 |
| 2022-12-22 | 26.04 | $25.80 | 603109 |
| 2022-12-21 | 26.06 | $25.99 | 753100 |
| 2022-12-20 | 26.07 | $25.32 | 487308 |
| 2022-12-19 | 26.15 | $25.41 | 663639 |
| 2022-12-16 | 26.23 | $25.60 | 2.4M |
| 2022-12-15 | 26.29 | $25.99 | 548500 |
| 2022-12-14 | 26.32 | $26.32 | 887345 |
| 2022-12-13 | 26.33 | $25.91 | 1.2M |
| 2022-12-12 | 26.37 | $25.47 | 723400 |
| 2022-12-09 | 26.46 | $25.78 | 578800 |
| 2022-12-08 | 26.54 | $25.92 | 524200 |
| 2022-12-07 | 26.60 | $25.80 | 663700 |
| 2022-12-06 | 26.68 | $25.65 | 632900 |
| 2022-12-05 | 26.79 | $26.15 | 569700 |
| 2022-12-02 | 26.86 | $26.90 | 614245 |
| 2022-12-01 | 26.86 | $26.86 | 723000 |
| 2022-11-30 | 26.86 | $27.77 | 756500 |
| 2022-11-29 | 26.76 | $27.37 | 511518 |
| 2022-11-28 | 26.70 | $27.15 | 461814 |
| 2022-11-25 | 26.65 | $27.60 | 187223 |
| 2022-11-23 | 26.55 | $27.23 | 261700 |
| 2022-11-22 | 26.48 | $27.48 | 389100 |
| 2022-11-21 | 26.37 | $27.06 | 519200 |
| 2022-11-18 | 26.30 | $26.57 | 583100 |
| 2022-11-17 | 26.27 | $26.44 | 550039 |
| 2022-11-16 | 26.25 | $26.52 | 553102 |
| 2022-11-15 | 26.22 | $27.30 | 638700 |
| 2022-11-14 | 26.11 | $26.95 | 823033 |
| 2022-11-11 | 26.02 | $27.74 | 774417 |
| 2022-11-10 | 25.84 | $27.77 | 900800 |
| 2022-11-09 | 25.64 | $26.19 | 336823 |
| 2022-11-08 | 25.58 | $26.59 | 574310 |
| 2022-11-07 | 25.47 | $26.72 | 507800 |
| 2022-11-04 | 25.34 | $26.52 | 649900 |
| 2022-11-03 | 25.22 | $26.00 | 770811 |
| 2022-11-02 | 25.14 | $26.28 | 910517 |
| 2022-11-01 | 25.02 | $26.62 | 576031 |
| 2022-10-31 | 24.85 | $26.65 | 863300 |
| 2022-10-28 | 24.66 | $26.30 | 615436 |
| 2022-10-27 | 24.49 | $25.45 | 525111 |
| 2022-10-26 | 24.38 | $25.50 | 460134 |
| 2022-10-25 | 24.27 | $25.38 | 673911 |
| 2022-10-24 | 24.15 | $24.93 | 461600 |
| 2022-10-21 | 24.07 | $24.70 | 714500 |
| 2022-10-20 | 24.00 | $24.10 | 442500 |
| 2022-10-19 | 23.99 | $24.16 | 778700 |
| 2022-10-18 | 23.97 | $24.43 | 822800 |
| 2022-10-17 | 23.92 | $24.55 | 1.0M |
| 2022-10-14 | 23.86 | $24.10 | 1.5M |
| 2022-10-13 | 23.83 | $23.86 | 993932 |
| 2022-10-12 | 23.83 | $23.28 | 735100 |
| 2022-10-11 | 23.89 | $23.08 | 723203 |
| 2022-10-10 | 23.97 | $23.03 | 2.2M |
| 2022-10-07 | 24.07 | $22.44 | 712300 |
| 2022-10-06 | 24.24 | $22.70 | 576000 |
| 2022-10-05 | 24.41 | $22.81 | 1.1M |
| 2022-10-04 | 24.57 | $24.17 | 886200 |
| 2022-10-03 | 24.62 | $23.49 | 578200 |
| 2022-09-30 | 24.74 | $23.23 | 1.3M |
| 2022-09-29 | 24.89 | $22.92 | 616600 |
| 2022-09-28 | 25.10 | $23.59 | 769300 |
| 2022-09-27 | 25.26 | $23.09 | 629600 |
| 2022-09-26 | 25.49 | $23.48 | 755613 |
| 2022-09-23 | 25.70 | $24.15 | 783634 |
| 2022-09-22 | 25.86 | $24.86 | 567501 |
| 2022-09-21 | 25.97 | $25.14 | 1.0M |
| 2022-09-20 | 26.06 | $25.65 | 667324 |
| 2022-09-19 | 26.10 | $25.86 | 717800 |
| 2022-09-16 | 26.12 | $25.47 | 1.6M |
| 2022-09-15 | 26.19 | $24.97 | 548800 |
| 2022-09-14 | 26.32 | $25.47 | 770503 |
| 2022-09-13 | 26.41 | $26.10 | 518400 |
| 2022-09-12 | 26.44 | $27.04 | 465800 |
| 2022-09-09 | 26.38 | $26.53 | 345903 |
| 2022-09-08 | 26.37 | $26.14 | 337219 |
| 2022-09-07 | 26.39 | $26.08 | 318600 |
| 2022-09-06 | 26.42 | $25.47 | 433412 |
| 2022-09-02 | 26.52 | $25.40 | 479306 |
| 2022-09-01 | 26.64 | $25.77 | 541100 |
| 2022-08-31 | 26.73 | $25.84 | 665900 |
| 2022-08-30 | 26.83 | $26.36 | 911913 |
| 2022-08-29 | 26.88 | $26.44 | 465900 |
| 2022-08-26 | 26.92 | $26.36 | 472800 |
| 2022-08-25 | 26.98 | $26.77 | 342931 |
| 2022-08-24 | 27.00 | $26.32 | 281118 |
| 2022-08-23 | 27.08 | $26.45 | 455101 |
| 2022-08-22 | 27.14 | $26.50 | 410900 |
| 2022-08-19 | 27.21 | $27.24 | 725600 |
| 2022-08-18 | 27.21 | $27.29 | 450140 |
| 2022-08-17 | 27.20 | $27.23 | 281000 |
| 2022-08-16 | 27.19 | $27.68 | 527804 |
| 2022-08-15 | 27.14 | $27.73 | 390900 |
| 2022-08-12 | 27.08 | $27.83 | 695238 |
| 2022-08-11 | 27.00 | $27.48 | 659121 |
| 2022-08-10 | 26.95 | $27.69 | 345910 |
| 2022-08-09 | 26.87 | $27.20 | 612300 |
| 2022-08-08 | 26.84 | $26.93 | 484607 |
| 2022-08-05 | 26.83 | $26.41 | 410100 |
| 2022-08-04 | 26.87 | $26.55 | 523623 |
| 2022-08-03 | 26.91 | $27.18 | 491718 |
| 2022-08-02 | 26.88 | $27.26 | 513400 |
| 2022-08-01 | 26.84 | $27.78 | 679444 |
| 2022-07-29 | 26.74 | $28.15 | 599200 |
| 2022-07-28 | 26.59 | $27.35 | 334900 |
| 2022-07-27 | 26.51 | $27.00 | 567000 |
| 2022-07-26 | 26.46 | $27.01 | 730031 |
| 2022-07-25 | 26.40 | $27.07 | 682615 |
| 2022-07-22 | 26.33 | $26.46 | 382000 |
| 2022-07-21 | 26.31 | $26.25 | 423517 |
| 2022-07-20 | 26.32 | $26.46 | 473800 |
| 2022-07-19 | 26.30 | $26.85 | 612800 |
| 2022-07-18 | 26.25 | $26.33 | 619331 |
| 2022-07-15 | 26.24 | $26.24 | 555300 |
| 2022-07-14 | 26.24 | $25.80 | 793805 |
| 2022-07-13 | 26.28 | $25.57 | 448400 |
| 2022-07-12 | 26.36 | $25.97 | 769000 |
| 2022-07-11 | 26.40 | $25.32 | 603914 |
| 2022-07-08 | 26.51 | $25.91 | 539400 |
| 2022-07-07 | 26.58 | $26.28 | 499700 |
| 2022-07-06 | 26.61 | $26.53 | 772300 |
| 2022-07-05 | 26.62 | $26.71 | 611920 |
| 2022-07-01 | 26.61 | $26.73 | 575600 |
| 2022-06-30 | 26.59 | $26.19 | 1.3M |
| 2022-06-29 | 26.64 | $26.35 | 700936 |
| 2022-06-28 | 26.67 | $26.65 | 944000 |
| 2022-06-27 | 26.67 | $26.90 | 903748 |
| 2022-06-24 | 26.64 | $26.96 | 1.3M |
| 2022-06-23 | 26.61 | $26.63 | 1.0M |
| 2022-06-22 | 26.61 | $26.65 | 1.1M |
| 2022-06-21 | 26.60 | $26.50 | 1.2M |
| 2022-06-17 | 26.61 | $26.37 | 2.1M |
| 2022-06-16 | 26.64 | $25.67 | 1.4M |
| 2022-06-15 | 26.74 | $26.33 | 1.1M |
| 2022-06-14 | 26.79 | $25.68 | 1.1M |
| 2022-06-13 | 26.90 | $25.69 | 1.5M |
| 2022-06-10 | 27.03 | $27.02 | 1.4M |
| 2022-06-09 | 27.03 | $27.03 | 1.2M |
| 2022-06-08 | 27.03 | $27.39 | 815106 |
| 2022-06-07 | 26.99 | $27.60 | 545545 |
| 2022-06-06 | 26.93 | $26.75 | 466100 |
| 2022-06-03 | 26.95 | $26.70 | 434800 |
| 2022-06-02 | 26.98 | $27.24 | 438700 |
| 2022-06-01 | 26.95 | $27.07 | 500402 |
| 2022-05-31 | 26.93 | $27.64 | 1.1M |
| 2022-05-27 | 26.86 | $27.40 | 606700 |
| 2022-05-26 | 26.80 | $27.20 | 753909 |
| 2022-05-25 | 26.76 | $27.37 | 625400 |
| 2022-05-24 | 26.70 | $27.50 | 982515 |
| 2022-05-23 | 26.61 | $27.16 | 1.4M |
| 2022-05-20 | 26.56 | $26.75 | 1.5M |
| 2022-05-19 | 26.53 | $26.61 | 2.4M |
| 2022-05-18 | 26.53 | $26.81 | 1.4M |
| 2022-05-17 | 26.50 | $26.67 | 704500 |
| 2022-05-16 | 26.48 | $25.99 | 858202 |
| 2022-05-13 | 26.53 | $25.53 | 846711 |
| 2022-05-12 | 26.64 | $25.41 | 844514 |
| 2022-05-11 | 26.76 | $24.82 | 854100 |
| 2022-05-10 | 26.97 | $25.11 | 732946 |
| 2022-05-09 | 27.17 | $25.70 | 677446 |
| 2022-05-06 | 27.32 | $26.26 | 440601 |
| 2022-05-05 | 27.43 | $26.48 | 413039 |
| 2022-05-04 | 27.53 | $27.19 | 444500 |
| 2022-05-03 | 27.57 | $26.78 | 693000 |
| 2022-05-02 | 27.65 | $26.18 | 657705 |
| 2022-04-29 | 27.80 | $26.69 | 845300 |
| 2022-04-28 | 27.92 | $27.67 | 497800 |
| 2022-04-27 | 27.95 | $27.27 | 529811 |
| 2022-04-26 | 28.02 | $27.73 | 566000 |
| 2022-04-25 | 28.05 | $28.15 | 594527 |
| 2022-04-22 | 28.04 | $28.20 | 604129 |
| 2022-04-21 | 28.02 | $28.16 | 776827 |
| 2022-04-20 | 28.01 | $28.36 | 430921 |
| 2022-04-19 | 27.97 | $28.30 | 426503 |
| 2022-04-18 | 27.94 | $28.08 | 521700 |
| 2022-04-14 | 27.92 | $28.17 | 583945 |
| 2022-04-13 | 27.90 | $28.14 | 614000 |
| 2022-04-12 | 27.87 | $27.57 | 787000 |
| 2022-04-11 | 27.90 | $27.35 | 635000 |
| 2022-04-08 | 27.96 | $27.33 | 630800 |
| 2022-04-07 | 28.03 | $27.11 | 719807 |
| 2022-04-06 | 28.12 | $27.90 | 905231 |
| 2022-04-05 | 28.15 | $27.68 | 633100 |
| 2022-04-04 | 28.20 | $28.45 | 637400 |
| 2022-04-01 | 28.17 | $29.12 | 556000 |
| 2022-03-31 | 28.07 | $28.54 | 759600 |
| 2022-03-30 | 28.02 | $29.01 | 452400 |
| 2022-03-29 | 27.92 | $29.52 | 716829 |
| 2022-03-28 | 27.75 | $28.99 | 424700 |
| 2022-03-25 | 27.62 | $28.98 | 478040 |
| 2022-03-24 | 27.47 | $28.19 | 474900 |
| 2022-03-23 | 27.40 | $27.61 | 414200 |
| 2022-03-22 | 27.37 | $27.91 | 390000 |
| 2022-03-21 | 27.32 | $27.86 | 516219 |
| 2022-03-18 | 27.26 | $27.60 | 1.1M |
| 2022-03-17 | 27.22 | $27.85 | 294400 |
| 2022-03-16 | 27.16 | $27.60 | 700546 |
| 2022-03-15 | 27.11 | $27.70 | 746111 |
| 2022-03-14 | 27.05 | $28.21 | 641741 |
| 2022-03-11 | 26.93 | $28.61 | 726500 |
| 2022-03-10 | 26.75 | $28.71 | 963500 |
| 2022-03-09 | 26.54 | $27.96 | 816001 |
| 2022-03-08 | 26.40 | $27.59 | 844900 |
| 2022-03-07 | 26.27 | $27.61 | 861800 |
| 2022-03-04 | 26.13 | $27.59 | 711887 |
| 2022-03-03 | 25.98 | $27.26 | 1.1M |
| 2022-03-02 | 25.84 | $26.62 | 706011 |
| 2022-03-01 | 25.76 | $26.57 | 1.0M |
| 2022-02-28 | 25.67 | $26.21 | 1.5M |
| 2022-02-25 | 25.62 | $25.81 | 803807 |
| 2022-02-24 | 25.60 | $25.13 | 819700 |
| 2022-02-23 | 25.64 | $24.87 | 633530 |
| 2022-02-22 | 25.73 | $25.44 | 778000 |
| 2022-02-18 | 25.76 | $25.61 | 682422 |
| 2022-02-17 | 25.77 | $25.95 | 538842 |
| 2022-02-16 | 25.75 | $26.16 | 588400 |
| 2022-02-15 | 25.71 | $25.74 | 655623 |
| 2022-02-14 | 25.71 | $25.22 | 1.1M |
| 2022-02-11 | 25.76 | $25.71 | 1.1M |
| 2022-02-10 | 25.76 | $25.08 | 1.3M |
| 2022-02-09 | 25.83 | $25.60 | 1.2M |
| 2022-02-08 | 25.86 | $25.03 | 1.1M |
| 2022-02-07 | 25.95 | $25.00 | 986400 |
| 2022-02-04 | 26.05 | $25.01 | 781914 |
| 2022-02-03 | 26.16 | $25.17 | 610002 |
| 2022-02-02 | 26.26 | $25.61 | 1.5M |
| 2022-02-01 | 26.33 | $25.48 | 788800 |
| 2022-01-31 | 26.42 | $25.26 | 1.0M |
| 2022-01-28 | 26.54 | $24.82 | 1.1M |
| 2022-01-27 | 26.72 | $24.42 | 1.1M |
| 2022-01-26 | 26.96 | $25.04 | 1.7M |
| 2022-01-25 | 27.16 | $25.34 | 871100 |
| 2022-01-24 | 27.36 | $25.49 | 1.5M |
| 2022-01-21 | 27.55 | $25.55 | 1.8M |
| 2022-01-20 | 27.76 | $25.74 | 1.1M |
| 2022-01-19 | 27.98 | $26.77 | 535600 |
| 2022-01-18 | 28.10 | $27.55 | 604100 |
| 2022-01-14 | 28.16 | $27.93 | 782542 |
| 2022-01-13 | 28.19 | $28.12 | 544400 |
| 2022-01-12 | 28.19 | $28.11 | 427102 |
| 2022-01-11 | 28.20 | $28.41 | 554800 |
| 2022-01-10 | 28.18 | $28.63 | 988310 |
| 2022-01-07 | 28.13 | $29.18 | 508420 |
| 2022-01-06 | 28.02 | $29.19 | 716727 |
| 2022-01-05 | 27.90 | $28.47 | 460439 |
| 2022-01-04 | 27.84 | $29.01 | 538123 |
| 2022-01-03 | 27.71 | $28.48 | 699700 |
| 2021-12-31 | 27.63 | $27.97 | 533805 |
| 2021-12-30 | 27.60 | $28.36 | 406200 |
| 2021-12-29 | 27.52 | $28.26 | 383726 |
| 2021-12-28 | 27.44 | $28.19 | 283500 |
| 2021-12-27 | 27.36 | $28.10 | 412940 |
| 2021-12-23 | 27.28 | $27.77 | 320800 |
| 2021-12-22 | 27.23 | $27.64 | 476500 |
| 2021-12-21 | 27.19 | $27.56 | 502600 |
| 2021-12-20 | 27.15 | $26.77 | 810817 |
| 2021-12-17 | 27.19 | $27.51 | 1.3M |
| 2021-12-16 | 27.16 | $27.35 | 653600 |
| 2021-12-15 | 27.14 | $27.44 | 627500 |
| 2021-12-14 | 27.11 | $27.22 | 937206 |
| 2021-12-13 | 27.09 | $27.14 | 639600 |
| 2021-12-10 | 27.09 | $27.00 | 549200 |
| 2021-12-09 | 27.10 | $27.43 | 506900 |
| 2021-12-08 | 27.06 | $27.92 | 663800 |
| 2021-12-07 | 26.97 | $27.31 | 731449 |
| 2021-12-06 | 26.94 | $27.68 | 876200 |
| 2021-12-03 | 26.86 | $26.53 | 1.1M |
| 2021-12-02 | 26.89 | $26.22 | 719311 |
| 2021-12-01 | 26.97 | $25.14 | 740236 |
| 2021-11-30 | 27.16 | $25.66 | 1.1M |
| 2021-11-29 | 27.32 | $25.67 | 609900 |
| 2021-11-26 | 27.49 | $26.03 | 408027 |
| 2021-11-24 | 27.64 | $27.23 | 385417 |
| 2021-11-23 | 27.69 | $27.16 | 344400 |
| 2021-11-22 | 27.74 | $27.27 | 413900 |
| 2021-11-19 | 27.79 | $27.12 | 517130 |
| 2021-11-18 | 27.86 | $27.35 | 633700 |
| 2021-11-17 | 27.91 | $27.43 | 594123 |
| 2021-11-16 | 27.97 | $27.52 | 655630 |
| 2021-11-15 | 28.01 | $28.33 | 469313 |
| 2021-11-12 | 27.98 | $28.00 | 514229 |
| 2021-11-11 | 27.98 | $28.20 | 365312 |
| 2021-11-10 | 27.95 | $28.28 | 267900 |
| 2021-11-09 | 27.92 | $28.25 | 229400 |
| 2021-11-08 | 27.88 | $28.34 | 446800 |
| 2021-11-05 | 27.84 | $28.43 | 343400 |
| 2021-11-04 | 27.77 | $27.73 | 470733 |
| 2021-11-03 | 27.78 | $28.29 | 689700 |
| 2021-11-02 | 27.72 | $27.18 | 674102 |
| 2021-11-01 | 27.78 | $27.72 | 508200 |
| 2021-10-29 | 27.79 | $27.12 | 899311 |
| 2021-10-28 | 27.86 | $27.53 | 392200 |
| 2021-10-27 | 27.89 | $27.24 | 370400 |
| 2021-10-26 | 27.96 | $27.80 | 428700 |
| 2021-10-25 | 27.98 | $27.56 | 438200 |
| 2021-10-22 | 28.02 | $27.95 | 297300 |
| 2021-10-21 | 28.03 | $28.07 | 333824 |
| 2021-10-20 | 28.02 | $28.46 | 458126 |
| 2021-10-19 | 27.98 | $27.93 | 452766 |
| 2021-10-18 | 27.98 | $28.29 | 406600 |
| 2021-10-15 | 27.95 | $28.43 | 437830 |
| 2021-10-14 | 27.90 | $28.33 | 538232 |
| 2021-10-13 | 27.85 | $28.15 | 423800 |
| 2021-10-12 | 27.82 | $28.08 | 507229 |
| 2021-10-11 | 27.80 | $27.96 | 222800 |
| 2021-10-08 | 27.78 | $27.95 | 296900 |
| 2021-10-07 | 27.76 | $27.96 | 415224 |
| 2021-10-06 | 27.74 | $27.80 | 522800 |
| 2021-10-05 | 27.73 | $27.53 | 460600 |
| 2021-10-04 | 27.76 | $28.17 | 667800 |
| 2021-10-01 | 27.71 | $27.75 | 565047 |
| 2021-09-30 | 27.71 | $26.98 | 594922 |
| 2021-09-29 | 27.78 | $27.59 | 415100 |
| 2021-09-28 | 27.80 | $27.74 | 408721 |
| 2021-09-27 | 27.81 | $27.64 | 445117 |
| 2021-09-24 | 27.83 | $27.72 | 309600 |
| 2021-09-23 | 27.84 | $28.00 | 645317 |
| 2021-09-22 | 27.82 | $28.03 | 795100 |
| 2021-09-21 | 27.80 | $27.33 | 716901 |
| 2021-09-20 | 27.85 | $27.42 | 754120 |
| 2021-09-17 | 27.90 | $27.09 | 1.9M |
| 2021-09-16 | 27.98 | $27.48 | 423841 |
| 2021-09-15 | 28.03 | $27.44 | 413023 |
| 2021-09-14 | 28.10 | $27.38 | 406600 |
| 2021-09-13 | 28.17 | $27.35 | 659139 |
| 2021-09-10 | 28.26 | $26.91 | 581600 |
| 2021-09-09 | 28.40 | $28.06 | 634300 |
| 2021-09-08 | 28.44 | $28.64 | 427826 |
| 2021-09-07 | 28.42 | $28.35 | 663900 |
| 2021-09-03 | 28.42 | $28.31 | 835937 |
| 2021-09-02 | 28.43 | $28.47 | 1.0M |
| 2021-09-01 | 28.43 | $28.40 | 1.2M |
| 2021-08-31 | 28.43 | $28.18 | 877500 |
| 2021-08-30 | 28.46 | $28.19 | 566000 |
| 2021-08-27 | 28.49 | $28.50 | 592028 |
| 2021-08-26 | 28.49 | $28.08 | 677525 |
| 2021-08-25 | 28.53 | $27.93 | 610600 |
| 2021-08-24 | 28.59 | $28.23 | 574825 |
| 2021-08-23 | 28.63 | $28.40 | 526125 |
| 2021-08-20 | 28.66 | $28.48 | 623748 |
| 2021-08-19 | 28.68 | $28.40 | 450700 |
| 2021-08-18 | 28.71 | $28.50 | 812300 |
| 2021-08-17 | 28.73 | $28.67 | 643632 |
| 2021-08-16 | 28.73 | $28.37 | 850500 |
| 2021-08-13 | 28.77 | $28.30 | 655800 |
| 2021-08-12 | 28.82 | $28.29 | 756300 |
| 2021-08-11 | 28.88 | $28.43 | 502300 |
| 2021-08-10 | 28.92 | $28.11 | 377300 |
| 2021-08-09 | 29.01 | $28.57 | 316300 |
| 2021-08-06 | 29.06 | $28.68 | 611727 |
| 2021-08-05 | 29.10 | $28.49 | 805600 |
| 2021-08-04 | 29.16 | $28.16 | 514213 |
| 2021-08-03 | 29.27 | $28.51 | 924300 |
| 2021-08-02 | 29.34 | $28.93 | 1.2M |
| 2021-07-30 | 29.39 | $29.44 | 1.1M |
| 2021-07-29 | 29.38 | $29.78 | 929400 |
| 2021-07-28 | 29.34 | $29.51 | 439345 |
| 2021-07-27 | 29.32 | $29.57 | 831700 |
| 2021-07-26 | 29.30 | $29.73 | 436300 |
| 2021-07-23 | 29.25 | $29.85 | 465200 |
| 2021-07-22 | 29.19 | $29.67 | 455800 |
| 2021-07-21 | 29.14 | $29.97 | 869900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.72
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.75
Average
27.31
Maximum
36.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.72 | $37.59 | 685700 |
| 2026-07-16 | 36.57 | $37.68 | 962300 |
| 2026-07-15 | 36.39 | $36.74 | 938527 |
| 2026-07-14 | 36.29 | $36.55 | 1.2M |
| 2026-07-13 | 36.19 | $36.47 | 647358 |
| 2026-07-10 | 36.10 | $36.52 | 538225 |
| 2026-07-09 | 35.98 | $36.42 | 664017 |
| 2026-07-08 | 35.87 | $36.41 | 1.2M |
| 2026-07-07 | 35.74 | $36.82 | 1.2M |
| 2026-07-06 | 35.55 | $37.44 | 992119 |
| 2026-07-02 | 35.28 | $37.67 | 764717 |
| 2026-07-01 | 34.95 | $36.71 | 931200 |
| 2026-06-30 | 34.69 | $36.39 | 1.5M |
| 2026-06-29 | 34.44 | $36.64 | 1.3M |
| 2026-06-26 | 34.15 | $36.32 | 4.1M |
| 2026-06-25 | 33.87 | $35.18 | 984405 |
| 2026-06-24 | 33.68 | $34.97 | 1.6M |
| 2026-06-23 | 33.50 | $34.50 | 1.9M |
| 2026-06-22 | 33.35 | $33.69 | 905404 |
| 2026-06-18 | 33.27 | $33.52 | 1.3M |
| 2026-06-17 | 33.20 | $33.25 | 810965 |
| 2026-06-16 | 33.15 | $33.96 | 824022 |
| 2026-06-15 | 33.03 | $33.81 | 853221 |
| 2026-06-12 | 32.90 | $34.54 | 720931 |
| 2026-06-11 | 32.70 | $34.30 | 1.1M |
| 2026-06-10 | 32.50 | $34.19 | 932736 |
| 2026-06-09 | 32.30 | $34.12 | 1.3M |
| 2026-06-08 | 32.10 | $32.88 | 751727 |
| 2026-06-05 | 32.01 | $32.65 | 1.1M |
| 2026-06-04 | 31.94 | $32.09 | 1.4M |
| 2026-06-03 | 31.92 | $31.31 | 982100 |
| 2026-06-02 | 31.97 | $31.72 | 1.3M |
| 2026-06-01 | 31.98 | $31.64 | 711700 |
| 2026-05-29 | 31.99 | $32.06 | 1.3M |
| 2026-05-28 | 31.96 | $32.50 | 651900 |
| 2026-05-27 | 31.88 | $32.32 | 616600 |
| 2026-05-26 | 31.82 | $32.37 | 608100 |
| 2026-05-22 | 31.75 | $32.13 | 744900 |
| 2026-05-21 | 31.70 | $32.31 | 1.5M |
| 2026-05-20 | 31.64 | $31.84 | 1.0M |
| 2026-05-19 | 31.61 | $31.90 | 651823 |
| 2026-05-18 | 31.59 | $31.80 | 749828 |
| 2026-05-15 | 31.57 | $31.71 | 964023 |
| 2026-05-14 | 31.57 | $31.65 | 715437 |
| 2026-05-13 | 31.58 | $31.70 | 737700 |
| 2026-05-12 | 31.59 | $31.69 | 633200 |
| 2026-05-11 | 31.60 | $31.64 | 622896 |
| 2026-05-08 | 31.62 | $31.70 | 680743 |
| 2026-05-07 | 31.64 | $31.82 | 1.5M |
| 2026-05-06 | 31.64 | $31.73 | 733500 |
| 2026-05-05 | 31.65 | $30.97 | 919900 |
| 2026-05-04 | 31.74 | $30.63 | 906600 |
| 2026-05-01 | 31.86 | $31.01 | 990700 |
| 2026-04-30 | 31.95 | $31.25 | 1.2M |
| 2026-04-29 | 32.01 | $30.94 | 1.4M |
| 2026-04-28 | 32.10 | $32.09 | 1.9M |
| 2026-04-27 | 32.07 | $32.32 | 1.2M |
| 2026-04-24 | 32.02 | $32.11 | 815000 |
| 2026-04-23 | 31.98 | $31.92 | 690700 |
| 2026-04-22 | 31.95 | $31.72 | 840700 |
| 2026-04-21 | 31.95 | $32.10 | 772100 |
| 2026-04-20 | 31.90 | $32.43 | 740800 |
| 2026-04-17 | 31.82 | $32.49 | 940400 |
| 2026-04-16 | 31.73 | $32.63 | 1.2M |
| 2026-04-15 | 31.62 | $32.40 | 928000 |
| 2026-04-14 | 31.53 | $32.33 | 605100 |
| 2026-04-13 | 31.44 | $32.13 | 554527 |
| 2026-04-10 | 31.37 | $32.24 | 456617 |
| 2026-04-09 | 31.29 | $31.89 | 602513 |
| 2026-04-08 | 31.24 | $31.72 | 1.0M |
| 2026-04-07 | 31.21 | $31.31 | 805228 |
| 2026-04-06 | 31.23 | $31.15 | 618900 |
| 2026-04-02 | 31.26 | $31.35 | 1.1M |
| 2026-04-01 | 31.28 | $30.58 | 780630 |
| 2026-03-31 | 31.39 | $30.60 | 1.2M |
| 2026-03-30 | 31.50 | $30.93 | 1.0M |
| 2026-03-27 | 31.58 | $30.61 | 1.1M |
| 2026-03-26 | 31.70 | $31.32 | 541500 |
| 2026-03-25 | 31.76 | $31.42 | 699302 |
| 2026-03-24 | 31.80 | $31.50 | 1.2M |
| 2026-03-23 | 31.85 | $31.51 | 1.5M |
| 2026-03-20 | 31.90 | $31.20 | 1.5M |
| 2026-03-19 | 31.98 | $31.64 | 948241 |
| 2026-03-18 | 32.02 | $31.69 | 760863 |
| 2026-03-17 | 32.06 | $31.87 | 1.3M |
| 2026-03-16 | 32.08 | $31.97 | 1.6M |
| 2026-03-13 | 32.09 | $31.67 | 996800 |
| 2026-03-12 | 32.13 | $31.70 | 916400 |
| 2026-03-11 | 32.16 | $31.95 | 1.1M |
| 2026-03-10 | 32.18 | $32.34 | 1.5M |
| 2026-03-09 | 32.15 | $32.41 | 1.6M |
| 2026-03-06 | 32.12 | $32.05 | 946624 |
| 2026-03-05 | 32.13 | $32.37 | 815200 |
| 2026-03-04 | 32.09 | $32.62 | 789806 |
| 2026-03-03 | 32.03 | $32.16 | 887100 |
| 2026-03-02 | 32.00 | $32.10 | 690709 |
| 2026-02-27 | 31.97 | $31.78 | 1.4M |
| 2026-02-26 | 31.97 | $32.17 | 1.0M |
| 2026-02-25 | 31.92 | $31.84 | 855406 |
| 2026-02-24 | 31.89 | $32.27 | 1.1M |
| 2026-02-23 | 31.81 | $32.64 | 1.1M |
| 2026-02-20 | 31.68 | $32.45 | 1.7M |
| 2026-02-19 | 31.56 | $31.73 | 1.7M |
| 2026-02-18 | 31.51 | $31.51 | 2.6M |
| 2026-02-17 | 31.47 | $31.74 | 714700 |
| 2026-02-13 | 31.41 | $31.54 | 1.2M |
| 2026-02-12 | 31.36 | $31.76 | 1.3M |
| 2026-02-11 | 31.27 | $32.39 | 1.8M |
| 2026-02-10 | 31.12 | $32.34 | 1.7M |
| 2026-02-09 | 30.96 | $31.87 | 1.3M |
| 2026-02-06 | 30.83 | $32.45 | 2.0M |
| 2026-02-05 | 30.64 | $32.00 | 1.9M |
| 2026-02-04 | 30.47 | $31.10 | 1.4M |
| 2026-02-03 | 30.37 | $31.06 | 986151 |
| 2026-02-02 | 30.26 | $30.74 | 1.2M |
| 2026-01-30 | 30.16 | $30.81 | 1.9M |
| 2026-01-29 | 30.04 | $30.21 | 1.4M |
| 2026-01-28 | 29.97 | $29.55 | 2.1M |
| 2026-01-27 | 29.96 | $30.34 | 1.1M |
| 2026-01-26 | 29.86 | $30.37 | 761541 |
| 2026-01-23 | 29.75 | $30.63 | 1.3M |
| 2026-01-22 | 29.61 | $30.43 | 1.7M |
| 2026-01-21 | 29.47 | $30.33 | 1.5M |
| 2026-01-20 | 29.33 | $30.47 | 734104 |
| 2026-01-16 | 29.17 | $30.84 | 1.0M |
| 2026-01-15 | 28.97 | $30.19 | 1.0M |
| 2026-01-14 | 28.83 | $30.19 | 707000 |
| 2026-01-13 | 28.68 | $29.76 | 713810 |
| 2026-01-12 | 28.57 | $29.75 | 678500 |
| 2026-01-09 | 28.46 | $29.56 | 1.1M |
| 2026-01-08 | 28.37 | $29.51 | 2.1M |
| 2026-01-07 | 28.27 | $28.22 | 1.4M |
| 2026-01-06 | 28.31 | $28.30 | 1.7M |
| 2026-01-05 | 28.34 | $27.59 | 1.9M |
| 2026-01-02 | 28.45 | $27.49 | 1.2M |
| 2025-12-31 | 28.58 | $27.80 | 1.2M |
| 2025-12-30 | 28.69 | $28.29 | 775213 |
| 2025-12-29 | 28.77 | $28.29 | 771530 |
| 2025-12-26 | 28.85 | $28.18 | 578736 |
| 2025-12-24 | 28.96 | $28.37 | 467724 |
| 2025-12-23 | 29.06 | $28.14 | 814200 |
| 2025-12-22 | 29.20 | $28.25 | 991821 |
| 2025-12-19 | 29.33 | $28.65 | 2.2M |
| 2025-12-18 | 29.43 | $28.83 | 987423 |
| 2025-12-17 | 29.52 | $29.18 | 642300 |
| 2025-12-16 | 29.58 | $29.11 | 848500 |
| 2025-12-15 | 29.63 | $29.43 | 981737 |
| 2025-12-12 | 29.66 | $29.48 | 934400 |
| 2025-12-11 | 29.68 | $29.18 | 877000 |
| 2025-12-10 | 29.72 | $29.16 | 1.2M |
| 2025-12-09 | 29.77 | $28.92 | 888942 |
| 2025-12-08 | 29.84 | $29.21 | 604648 |
| 2025-12-05 | 29.89 | $29.11 | 584527 |
| 2025-12-04 | 29.94 | $29.55 | 779400 |
| 2025-12-03 | 29.94 | $29.87 | 634405 |
| 2025-12-02 | 29.91 | $30.27 | 663614 |
| 2025-12-01 | 29.83 | $30.49 | 712400 |
| 2025-11-28 | 29.72 | $30.73 | 391048 |
| 2025-11-26 | 29.57 | $30.65 | 1.0M |
| 2025-11-25 | 29.41 | $30.66 | 1.1M |
| 2025-11-24 | 29.24 | $30.48 | 2.4M |
| 2025-11-21 | 29.08 | $30.13 | 1.9M |
| 2025-11-20 | 28.94 | $29.64 | 1.0M |
| 2025-11-19 | 28.84 | $29.72 | 1.3M |
| 2025-11-18 | 28.73 | $29.20 | 1.3M |
| 2025-11-17 | 28.66 | $28.65 | 633943 |
| 2025-11-14 | 28.64 | $28.92 | 484537 |
| 2025-11-13 | 28.60 | $28.83 | 647500 |
| 2025-11-12 | 28.55 | $29.07 | 579735 |
| 2025-11-11 | 28.48 | $29.23 | 474926 |
| 2025-11-10 | 28.39 | $28.90 | 606700 |
| 2025-11-07 | 28.33 | $28.98 | 868300 |
| 2025-11-06 | 28.25 | $28.89 | 592208 |
| 2025-11-05 | 28.17 | $28.79 | 993749 |
| 2025-11-04 | 28.11 | $28.57 | 1.1M |
| 2025-11-03 | 28.06 | $28.35 | 1.2M |
| 2025-10-31 | 28.04 | $28.17 | 1.3M |
| 2025-10-30 | 28.03 | $27.32 | 1.1M |
| 2025-10-29 | 28.12 | $27.49 | 1.3M |
| 2025-10-28 | 28.20 | $28.00 | 613900 |
| 2025-10-27 | 28.23 | $28.27 | 733630 |
| 2025-10-24 | 28.24 | $28.37 | 471303 |
| 2025-10-23 | 28.25 | $28.42 | 738200 |
| 2025-10-22 | 28.25 | $28.26 | 657042 |
| 2025-10-21 | 28.28 | $28.28 | 734900 |
| 2025-10-20 | 28.31 | $28.33 | 523700 |
| 2025-10-17 | 28.35 | $28.05 | 487015 |
| 2025-10-16 | 28.42 | $27.92 | 538800 |
| 2025-10-15 | 28.52 | $28.20 | 752347 |
| 2025-10-14 | 28.61 | $27.84 | 520436 |
| 2025-10-13 | 28.74 | $27.82 | 587028 |
| 2025-10-10 | 28.89 | $27.66 | 463217 |
| 2025-10-09 | 29.06 | $28.04 | 590115 |
| 2025-10-08 | 29.21 | $28.35 | 363823 |
| 2025-10-07 | 29.35 | $28.55 | 587931 |
| 2025-10-06 | 29.47 | $28.70 | 870500 |
| 2025-10-03 | 29.59 | $28.88 | 742232 |
| 2025-10-02 | 29.69 | $28.71 | 1.0M |
| 2025-10-01 | 29.83 | $29.21 | 903226 |
| 2025-09-30 | 29.92 | $29.06 | 799235 |
| 2025-09-29 | 30.02 | $29.18 | 782943 |
| 2025-09-26 | 30.11 | $29.29 | 724200 |
| 2025-09-25 | 30.18 | $29.27 | 1.0M |
| 2025-09-24 | 30.26 | $29.45 | 1.1M |
| 2025-09-23 | 30.32 | $29.74 | 1.3M |
| 2025-09-22 | 30.34 | $30.29 | 741600 |
| 2025-09-19 | 30.30 | $30.40 | 1.6M |
| 2025-09-18 | 30.25 | $30.92 | 801115 |
| 2025-09-17 | 30.13 | $30.45 | 1.1M |
| 2025-09-16 | 30.05 | $30.58 | 796400 |
| 2025-09-15 | 29.93 | $30.47 | 943421 |
| 2025-09-12 | 29.82 | $30.66 | 576723 |
| 2025-09-11 | 29.67 | $30.57 | 898832 |
| 2025-09-10 | 29.53 | $30.52 | 837600 |
| 2025-09-09 | 29.37 | $30.44 | 721300 |
| 2025-09-08 | 29.20 | $30.49 | 899879 |
| 2025-09-05 | 29.02 | $30.66 | 1.0M |
| 2025-09-04 | 28.81 | $30.41 | 2.1M |
| 2025-09-03 | 28.61 | $29.92 | 2.4M |
| 2025-09-02 | 28.45 | $29.05 | 1.5M |
| 2025-08-29 | 28.37 | $28.78 | 1.1M |
| 2025-08-28 | 28.31 | $28.86 | 1.3M |
| 2025-08-27 | 28.23 | $28.89 | 813035 |
| 2025-08-26 | 28.14 | $28.57 | 922721 |
| 2025-08-25 | 28.08 | $28.73 | 1.2M |
| 2025-08-22 | 28.00 | $28.94 | 941113 |
| 2025-08-21 | 27.89 | $28.43 | 1.2M |
| 2025-08-20 | 27.83 | $28.07 | 1.2M |
| 2025-08-19 | 27.80 | $28.09 | 644500 |
| 2025-08-18 | 27.77 | $27.59 | 536414 |
| 2025-08-15 | 27.80 | $27.86 | 704600 |
| 2025-08-14 | 27.79 | $27.79 | 525200 |
| 2025-08-13 | 27.80 | $28.04 | 687032 |
| 2025-08-12 | 27.78 | $27.67 | 690705 |
| 2025-08-11 | 27.80 | $27.37 | 622738 |
| 2025-08-08 | 27.85 | $27.77 | 608039 |
| 2025-08-07 | 27.86 | $28.18 | 1.0M |
| 2025-08-06 | 27.84 | $28.26 | 757900 |
| 2025-08-05 | 27.80 | $28.01 | 669543 |
| 2025-08-04 | 27.79 | $27.86 | 828128 |
| 2025-08-01 | 27.80 | $27.28 | 971942 |
| 2025-07-31 | 27.87 | $27.28 | 866327 |
| 2025-07-30 | 27.94 | $27.32 | 1.1M |
| 2025-07-29 | 28.02 | $27.60 | 1.5M |
| 2025-07-28 | 28.06 | $27.95 | 1.0M |
| 2025-07-25 | 28.07 | $28.03 | 493804 |
| 2025-07-24 | 28.08 | $27.82 | 426521 |
| 2025-07-23 | 28.10 | $28.07 | 556324 |
| 2025-07-22 | 28.10 | $28.38 | 683700 |
| 2025-07-21 | 28.08 | $27.96 | 572609 |
| 2025-07-18 | 28.09 | $27.85 | 571800 |
| 2025-07-17 | 28.12 | $28.04 | 856421 |
| 2025-07-16 | 28.14 | $28.07 | 888301 |
| 2025-07-15 | 28.16 | $27.81 | 822600 |
| 2025-07-14 | 28.20 | $28.34 | 773443 |
| 2025-07-11 | 28.19 | $28.28 | 807027 |
| 2025-07-10 | 28.20 | $28.20 | 752400 |
| 2025-07-09 | 28.21 | $28.20 | 625900 |
| 2025-07-08 | 28.22 | $28.23 | 1.1M |
| 2025-07-07 | 28.23 | $28.19 | 567005 |
| 2025-07-03 | 28.24 | $28.39 | 595200 |
| 2025-07-02 | 28.22 | $28.18 | 731300 |
| 2025-07-01 | 28.22 | $28.01 | 993745 |
| 2025-06-30 | 28.24 | $27.58 | 1.0M |
| 2025-06-27 | 28.30 | $27.77 | 1.6M |
| 2025-06-26 | 28.34 | $27.93 | 1.1M |
| 2025-06-25 | 28.36 | $27.80 | 831543 |
| 2025-06-24 | 28.39 | $28.48 | 953400 |
| 2025-06-23 | 28.35 | $28.91 | 915900 |
| 2025-06-20 | 28.26 | $28.53 | 1.3M |
| 2025-06-18 | 28.20 | $28.61 | 478709 |
| 2025-06-17 | 28.12 | $28.56 | 934716 |
| 2025-06-16 | 28.05 | $28.62 | 760300 |
| 2025-06-13 | 27.96 | $28.60 | 819140 |
| 2025-06-12 | 27.87 | $28.76 | 648727 |
| 2025-06-11 | 27.75 | $28.42 | 584428 |
| 2025-06-10 | 27.66 | $28.61 | 646741 |
| 2025-06-09 | 27.54 | $28.29 | 924700 |
| 2025-06-06 | 27.45 | $28.12 | 904300 |
| 2025-06-05 | 27.37 | $27.43 | 963835 |
| 2025-06-04 | 27.34 | $27.48 | 910355 |
| 2025-06-03 | 27.31 | $27.56 | 700630 |
| 2025-06-02 | 27.26 | $27.74 | 833400 |
| 2025-05-30 | 27.19 | $27.45 | 953300 |
| 2025-05-29 | 27.14 | $27.50 | 793219 |
| 2025-05-28 | 27.08 | $27.40 | 823100 |
| 2025-05-27 | 27.02 | $27.65 | 1.1M |
| 2025-05-23 | 26.94 | $26.95 | 756800 |
| 2025-05-22 | 26.91 | $26.98 | 1.4M |
| 2025-05-21 | 26.89 | $26.96 | 718513 |
| 2025-05-20 | 26.86 | $27.47 | 720600 |
| 2025-05-19 | 26.78 | $27.47 | 735800 |
| 2025-05-16 | 26.69 | $27.42 | 1.5M |
| 2025-05-15 | 26.60 | $27.25 | 721406 |
| 2025-05-14 | 26.52 | $26.44 | 898126 |
| 2025-05-13 | 26.52 | $27.02 | 853100 |
| 2025-05-12 | 26.46 | $27.00 | 939000 |
| 2025-05-09 | 26.39 | $26.78 | 641200 |
| 2025-05-08 | 26.34 | $26.54 | 494429 |
| 2025-05-07 | 26.30 | $26.60 | 757400 |
| 2025-05-06 | 26.25 | $26.46 | 1.3M |
| 2025-05-05 | 26.21 | $26.22 | 607400 |
| 2025-05-02 | 26.19 | $26.56 | 404632 |
| 2025-05-01 | 26.14 | $26.19 | 694137 |
| 2025-04-30 | 26.13 | $26.11 | 1.6M |
| 2025-04-29 | 26.14 | $25.58 | 1.7M |
| 2025-04-28 | 26.20 | $26.69 | 969829 |
| 2025-04-25 | 26.16 | $26.36 | 503000 |
| 2025-04-24 | 26.15 | $26.50 | 907036 |
| 2025-04-23 | 26.13 | $26.58 | 904600 |
| 2025-04-22 | 26.11 | $26.44 | 689343 |
| 2025-04-21 | 26.11 | $26.03 | 736900 |
| 2025-04-17 | 26.15 | $26.38 | 806600 |
| 2025-04-16 | 26.15 | $26.20 | 757323 |
| 2025-04-15 | 26.18 | $26.27 | 845118 |
| 2025-04-14 | 26.21 | $25.95 | 1.4M |
| 2025-04-11 | 26.27 | $25.56 | 810647 |
| 2025-04-10 | 26.37 | $25.20 | 1.2M |
| 2025-04-09 | 26.52 | $25.69 | 1.2M |
| 2025-04-08 | 26.62 | $24.71 | 1.0M |
| 2025-04-07 | 26.83 | $25.27 | 1.2M |
| 2025-04-04 | 26.99 | $26.13 | 1.3M |
| 2025-04-03 | 27.07 | $26.56 | 1.0M |
| 2025-04-02 | 27.12 | $27.60 | 1.1M |
| 2025-04-01 | 27.06 | $27.20 | 999800 |
| 2025-03-31 | 27.04 | $27.27 | 1.7M |
| 2025-03-28 | 27.01 | $27.30 | 862000 |
| 2025-03-27 | 26.97 | $27.08 | 747512 |
| 2025-03-26 | 26.96 | $27.12 | 814817 |
| 2025-03-25 | 26.94 | $27.07 | 729646 |
| 2025-03-24 | 26.93 | $27.21 | 931246 |
| 2025-03-21 | 26.90 | $26.75 | 1.4M |
| 2025-03-20 | 26.91 | $27.08 | 826600 |
| 2025-03-19 | 26.89 | $27.06 | 909600 |
| 2025-03-18 | 26.88 | $27.02 | 1.1M |
| 2025-03-17 | 26.86 | $27.05 | 1.1M |
| 2025-03-14 | 26.85 | $26.79 | 1.3M |
| 2025-03-13 | 26.87 | $26.27 | 1.4M |
| 2025-03-12 | 26.94 | $26.92 | 1.6M |
| 2025-03-11 | 26.96 | $26.75 | 1.5M |
| 2025-03-10 | 27.01 | $27.13 | 1.5M |
| 2025-03-07 | 27.03 | $27.15 | 981015 |
| 2025-03-06 | 27.06 | $26.67 | 952400 |
| 2025-03-05 | 27.15 | $27.01 | 880700 |
| 2025-03-04 | 27.21 | $26.84 | 1.2M |
| 2025-03-03 | 27.31 | $26.69 | 1.2M |
| 2025-02-28 | 27.43 | $27.03 | 1.6M |
| 2025-02-27 | 27.53 | $26.97 | 1.2M |
| 2025-02-26 | 27.65 | $27.14 | 736700 |
| 2025-02-25 | 27.76 | $26.99 | 1.4M |
| 2025-02-24 | 27.90 | $26.75 | 852500 |
| 2025-02-21 | 28.07 | $26.77 | 1.2M |
| 2025-02-20 | 28.26 | $26.73 | 2.1M |
| 2025-02-19 | 28.47 | $26.86 | 1.3M |
| 2025-02-18 | 28.68 | $27.37 | 1.2M |
| 2025-02-14 | 28.85 | $27.28 | 1.5M |
| 2025-02-13 | 29.04 | $27.85 | 1.3M |
| 2025-02-12 | 29.19 | $28.10 | 1.7M |
| 2025-02-11 | 29.32 | $28.45 | 829600 |
| 2025-02-10 | 29.42 | $28.80 | 1.1M |
| 2025-02-07 | 29.49 | $29.50 | 1.7M |
| 2025-02-06 | 29.50 | $29.73 | 1.1M |
| 2025-02-05 | 29.48 | $29.19 | 988400 |
| 2025-02-04 | 29.52 | $29.34 | 1.0M |
| 2025-02-03 | 29.56 | $29.16 | 838700 |
| 2025-01-31 | 29.62 | $29.44 | 1.0M |
| 2025-01-30 | 29.65 | $29.48 | 917229 |
| 2025-01-29 | 29.70 | $28.64 | 1.1M |
| 2025-01-28 | 29.83 | $29.33 | 1.7M |
| 2025-01-27 | 29.91 | $30.42 | 842725 |
| 2025-01-24 | 29.88 | $29.82 | 762000 |
| 2025-01-23 | 29.92 | $29.61 | 741708 |
| 2025-01-22 | 29.99 | $29.82 | 874541 |
| 2025-01-21 | 30.04 | $29.88 | 495300 |
| 2025-01-17 | 30.09 | $29.57 | 504700 |
| 2025-01-16 | 30.19 | $29.78 | 1.2M |
| 2025-01-15 | 30.27 | $29.71 | 487800 |
| 2025-01-14 | 30.38 | $29.62 | 806200 |
| 2025-01-13 | 30.51 | $29.66 | 772500 |
| 2025-01-10 | 30.64 | $29.24 | 933300 |
| 2025-01-08 | 30.84 | $29.77 | 425100 |
| 2025-01-07 | 31.00 | $29.74 | 765100 |
| 2025-01-06 | 31.17 | $30.06 | 647451 |
| 2025-01-03 | 31.33 | $30.98 | 524000 |
| 2025-01-02 | 31.41 | $30.88 | 469600 |
| 2024-12-31 | 31.50 | $30.95 | 637100 |
| 2024-12-30 | 31.59 | $30.84 | 943700 |
| 2024-12-27 | 31.71 | $31.04 | 467200 |
| 2024-12-26 | 31.81 | $31.46 | 383812 |
| 2024-12-24 | 31.88 | $31.29 | 223800 |
| 2024-12-23 | 31.97 | $31.03 | 549300 |
| 2024-12-20 | 32.09 | $31.11 | 2.1M |
| 2024-12-19 | 32.20 | $30.66 | 728500 |
| 2024-12-18 | 32.35 | $30.93 | 1.0M |
| 2024-12-17 | 32.48 | $32.14 | 968300 |
| 2024-12-16 | 32.48 | $32.38 | 1.7M |
| 2024-12-13 | 32.44 | $32.50 | 736931 |
| 2024-12-12 | 32.39 | $32.63 | 547036 |
| 2024-12-11 | 32.31 | $32.64 | 1.1M |
| 2024-12-10 | 32.22 | $32.49 | 2.0M |
| 2024-12-09 | 32.16 | $33.05 | 835200 |
| 2024-12-06 | 32.03 | $32.62 | 1.2M |
| 2024-12-05 | 31.94 | $32.61 | 982900 |
| 2024-12-04 | 31.86 | $32.26 | 895607 |
| 2024-12-03 | 31.81 | $32.52 | 883749 |
| 2024-12-02 | 31.73 | $32.40 | 2.0M |
| 2024-11-29 | 31.66 | $32.95 | 1.1M |
| 2024-11-27 | 31.54 | $32.83 | 864800 |
| 2024-11-26 | 31.43 | $32.70 | 1.3M |
| 2024-11-25 | 31.33 | $32.23 | 2.2M |
| 2024-11-22 | 31.27 | $31.84 | 3.0M |
| 2024-11-21 | 31.26 | $31.16 | 830338 |
| 2024-11-20 | 31.31 | $30.69 | 1.2M |
| 2024-11-19 | 31.42 | $30.41 | 890000 |
| 2024-11-18 | 31.56 | $29.84 | 964415 |
| 2024-11-15 | 31.76 | $29.91 | 1.4M |
| 2024-11-14 | 31.97 | $30.05 | 2.8M |
| 2024-11-13 | 32.17 | $31.09 | 1.1M |
| 2024-11-12 | 32.29 | $31.75 | 2.1M |
| 2024-11-11 | 32.34 | $32.43 | 750420 |
| 2024-11-08 | 32.32 | $32.14 | 1.3M |
| 2024-11-07 | 32.32 | $32.38 | 790311 |
| 2024-11-06 | 32.30 | $32.66 | 1.3M |
| 2024-11-05 | 32.23 | $32.49 | 745500 |
| 2024-11-04 | 32.18 | $32.47 | 512008 |
| 2024-11-01 | 32.12 | $31.95 | 681800 |
| 2024-10-31 | 32.11 | $32.20 | 879300 |
| 2024-10-30 | 32.07 | $32.70 | 641300 |
| 2024-10-29 | 31.97 | $32.50 | 1.2M |
| 2024-10-28 | 31.89 | $32.56 | 1.5M |
| 2024-10-25 | 31.79 | $32.29 | 588100 |
| 2024-10-24 | 31.70 | $32.02 | 594320 |
| 2024-10-23 | 31.63 | $32.00 | 819731 |
| 2024-10-22 | 31.56 | $31.95 | 460723 |
| 2024-10-21 | 31.49 | $31.90 | 479400 |
| 2024-10-18 | 31.41 | $32.36 | 621700 |
| 2024-10-17 | 31.28 | $32.42 | 470232 |
| 2024-10-16 | 31.14 | $32.33 | 434924 |
| 2024-10-15 | 30.99 | $32.10 | 947338 |
| 2024-10-14 | 30.86 | $31.31 | 498529 |
| 2024-10-11 | 30.79 | $30.97 | 406823 |
| 2024-10-10 | 30.76 | $30.68 | 479400 |
| 2024-10-09 | 30.74 | $30.93 | 592242 |
| 2024-10-08 | 30.70 | $31.10 | 737300 |
| 2024-10-07 | 30.63 | $31.11 | 941700 |
| 2024-10-04 | 30.55 | $31.05 | 934020 |
| 2024-10-03 | 30.46 | $31.18 | 2.6M |
| 2024-10-02 | 30.36 | $30.96 | 895522 |
| 2024-10-01 | 30.27 | $30.65 | 872417 |
| 2024-09-30 | 30.20 | $30.33 | 893245 |
| 2024-09-27 | 30.16 | $30.58 | 896300 |
| 2024-09-26 | 30.10 | $30.52 | 773500 |
| 2024-09-25 | 30.03 | $30.68 | 1.2M |
| 2024-09-24 | 29.94 | $30.41 | 530600 |
| 2024-09-23 | 29.87 | $30.29 | 1.2M |
| 2024-09-20 | 29.81 | $30.00 | 3.2M |
| 2024-09-19 | 29.77 | $30.46 | 720900 |
| 2024-09-18 | 29.68 | $30.61 | 1.1M |
| 2024-09-17 | 29.56 | $30.12 | 892300 |
| 2024-09-16 | 29.48 | $30.10 | 619930 |
| 2024-09-13 | 29.40 | $30.10 | 888000 |
| 2024-09-12 | 29.31 | $29.53 | 720133 |
| 2024-09-11 | 29.28 | $29.31 | 476300 |
| 2024-09-10 | 29.26 | $29.33 | 640141 |
| 2024-09-09 | 29.24 | $29.20 | 589000 |
| 2024-09-06 | 29.23 | $29.09 | 502003 |
| 2024-09-05 | 29.22 | $29.37 | 491600 |
| 2024-09-04 | 29.19 | $29.57 | 702300 |
| 2024-09-03 | 29.13 | $29.27 | 794706 |
| 2024-08-30 | 29.09 | $29.79 | 835622 |
| 2024-08-29 | 29.00 | $29.83 | 848932 |
| 2024-08-28 | 28.90 | $29.48 | 687200 |
| 2024-08-27 | 28.84 | $29.26 | 533339 |
| 2024-08-26 | 28.79 | $29.11 | 529813 |
| 2024-08-23 | 28.75 | $29.12 | 651975 |
| 2024-08-22 | 28.71 | $28.69 | 499834 |
| 2024-08-21 | 28.70 | $28.89 | 748624 |
| 2024-08-20 | 28.67 | $28.64 | 795203 |
| 2024-08-19 | 28.66 | $28.71 | 578528 |
| 2024-08-16 | 28.63 | $28.60 | 1.0M |
| 2024-08-15 | 28.60 | $28.75 | 748140 |
| 2024-08-14 | 28.55 | $29.04 | 603314 |
| 2024-08-13 | 28.46 | $28.89 | 447645 |
| 2024-08-12 | 28.38 | $28.52 | 408100 |
| 2024-08-09 | 28.33 | $28.73 | 438029 |
| 2024-08-08 | 28.24 | $28.72 | 633721 |
| 2024-08-07 | 28.14 | $28.38 | 674926 |
| 2024-08-06 | 28.06 | $28.41 | 1.1M |
| 2024-08-05 | 27.96 | $28.22 | 895936 |
| 2024-08-02 | 27.87 | $28.90 | 875831 |
| 2024-08-01 | 27.70 | $28.93 | 865600 |
| 2024-07-31 | 27.50 | $28.97 | 1.9M |
| 2024-07-30 | 27.28 | $29.08 | 963302 |
| 2024-07-29 | 27.04 | $28.27 | 1.0M |
| 2024-07-26 | 26.85 | $28.27 | 614100 |
| 2024-07-25 | 26.65 | $27.78 | 762200 |
| 2024-07-24 | 26.48 | $27.23 | 723600 |
| 2024-07-23 | 26.35 | $27.51 | 725000 |
| 2024-07-22 | 26.19 | $27.16 | 731325 |
| 2024-07-19 | 26.04 | $26.68 | 532037 |
| 2024-07-18 | 25.93 | $26.75 | 905342 |
| 2024-07-17 | 25.80 | $26.75 | 1.3M |
| 2024-07-16 | 25.66 | $27.32 | 858300 |
| 2024-07-15 | 25.45 | $26.88 | 940408 |
| 2024-07-12 | 25.27 | $26.16 | 967436 |
| 2024-07-11 | 25.15 | $25.93 | 670210 |
| 2024-07-10 | 25.05 | $25.47 | 493227 |
| 2024-07-09 | 24.98 | $25.55 | 622226 |
| 2024-07-08 | 24.90 | $25.23 | 726900 |
| 2024-07-05 | 24.84 | $25.14 | 519841 |
| 2024-07-03 | 24.79 | $25.37 | 326825 |
| 2024-07-02 | 24.71 | $25.36 | 777900 |
| 2024-07-01 | 24.63 | $25.05 | 879700 |
| 2024-06-28 | 24.58 | $25.03 | 2.3M |
| 2024-06-27 | 24.52 | $24.74 | 996600 |
| 2024-06-26 | 24.49 | $24.83 | 879237 |
| 2024-06-25 | 24.45 | $24.77 | 584632 |
| 2024-06-24 | 24.40 | $24.90 | 890200 |
| 2024-06-21 | 24.34 | $24.63 | 1.8M |
| 2024-06-20 | 24.31 | $24.24 | 819500 |
| 2024-06-18 | 24.32 | $24.62 | 536420 |
| 2024-06-17 | 24.29 | $24.50 | 725910 |
| 2024-06-14 | 24.27 | $24.38 | 635900 |
| 2024-06-13 | 24.27 | $24.17 | 768437 |
| 2024-06-12 | 24.28 | $24.28 | 489935 |
| 2024-06-11 | 24.29 | $23.92 | 426113 |
| 2024-06-10 | 24.34 | $24.15 | 476248 |
| 2024-06-07 | 24.36 | $24.23 | 730948 |
| 2024-06-06 | 24.38 | $24.54 | 406233 |
| 2024-06-05 | 24.38 | $24.40 | 433022 |
| 2024-06-04 | 24.38 | $24.44 | 421243 |
| 2024-06-03 | 24.38 | $24.47 | 276718 |
| 2024-05-31 | 24.39 | $24.67 | 693846 |
| 2024-05-30 | 24.37 | $24.23 | 528606 |
| 2024-05-29 | 24.39 | $23.72 | 571500 |
| 2024-05-28 | 24.46 | $23.75 | 468700 |
| 2024-05-24 | 24.53 | $24.06 | 555800 |
| 2024-05-23 | 24.57 | $24.05 | 577820 |
| 2024-05-22 | 24.60 | $24.67 | 591331 |
| 2024-05-21 | 24.57 | $24.99 | 436401 |
| 2024-05-20 | 24.49 | $24.80 | 561900 |
| 2024-05-17 | 24.43 | $24.51 | 439248 |
| 2024-05-16 | 24.38 | $24.58 | 558500 |
| 2024-05-15 | 24.32 | $24.70 | 483300 |
| 2024-05-14 | 24.24 | $24.64 | 419800 |
| 2024-05-13 | 24.15 | $24.49 | 383348 |
| 2024-05-10 | 24.07 | $24.43 | 400100 |
| 2024-05-09 | 23.98 | $24.66 | 593838 |
| 2024-05-08 | 23.87 | $24.63 | 572010 |
| 2024-05-07 | 23.76 | $24.79 | 896700 |
| 2024-05-06 | 23.62 | $24.64 | 660544 |
| 2024-05-03 | 23.49 | $24.59 | 702945 |
| 2024-05-02 | 23.37 | $24.51 | 873640 |
| 2024-05-01 | 23.25 | $23.97 | 1.0M |
| 2024-04-30 | 23.17 | $23.97 | 1.3M |
| 2024-04-29 | 23.10 | $23.91 | 936807 |
| 2024-04-26 | 23.03 | $23.63 | 2.0M |
| 2024-04-25 | 22.98 | $22.85 | 1.1M |
| 2024-04-24 | 23.02 | $22.95 | 744441 |
| 2024-04-23 | 23.05 | $23.10 | 684700 |
| 2024-04-22 | 23.07 | $23.04 | 963001 |
| 2024-04-19 | 23.10 | $22.77 | 1.5M |
| 2024-04-18 | 23.17 | $22.54 | 1.2M |
| 2024-04-17 | 23.26 | $22.24 | 1.1M |
| 2024-04-16 | 23.39 | $22.28 | 1.3M |
| 2024-04-15 | 23.53 | $22.85 | 1.2M |
| 2024-04-12 | 23.61 | $23.17 | 631314 |
| 2024-04-11 | 23.68 | $23.21 | 857100 |
| 2024-04-10 | 23.74 | $23.19 | 680725 |
| 2024-04-09 | 23.81 | $23.89 | 519500 |
| 2024-04-08 | 23.82 | $23.82 | 492635 |
| 2024-04-05 | 23.84 | $23.61 | 799300 |
| 2024-04-04 | 23.89 | $23.66 | 1.1M |
| 2024-04-03 | 23.93 | $23.27 | 487648 |
| 2024-04-02 | 24.01 | $23.39 | 729702 |
| 2024-04-01 | 24.09 | $23.74 | 466700 |
| 2024-03-28 | 24.13 | $24.17 | 808822 |
| 2024-03-27 | 24.14 | $24.05 | 549700 |
| 2024-03-26 | 24.16 | $23.64 | 847730 |
| 2024-03-25 | 24.21 | $23.72 | 558100 |
| 2024-03-22 | 24.26 | $23.71 | 699745 |
| 2024-03-21 | 24.31 | $24.51 | 1.1M |
| 2024-03-20 | 24.29 | $24.38 | 730744 |
| 2024-03-19 | 24.27 | $24.09 | 558028 |
| 2024-03-18 | 24.29 | $24.06 | 605800 |
| 2024-03-15 | 24.30 | $24.17 | 1.5M |
| 2024-03-14 | 24.31 | $24.10 | 651900 |
| 2024-03-13 | 24.32 | $24.54 | 1.5M |
| 2024-03-12 | 24.30 | $24.48 | 765300 |
| 2024-03-11 | 24.27 | $24.57 | 540810 |
| 2024-03-08 | 24.24 | $24.72 | 648021 |
| 2024-03-07 | 24.18 | $24.43 | 919504 |
| 2024-03-06 | 24.14 | $24.39 | 2.0M |
| 2024-03-05 | 24.11 | $24.04 | 1.2M |
| 2024-03-04 | 24.09 | $24.27 | 857232 |
| 2024-03-01 | 24.05 | $24.56 | 617109 |
| 2024-02-29 | 23.98 | $24.23 | 824600 |
| 2024-02-28 | 23.94 | $23.83 | 1.1M |
| 2024-02-27 | 23.93 | $23.87 | 699741 |
| 2024-02-26 | 23.93 | $23.66 | 837400 |
| 2024-02-23 | 23.94 | $24.12 | 871100 |
| 2024-02-22 | 23.92 | $24.17 | 983940 |
| 2024-02-21 | 23.89 | $24.20 | 1.1M |
| 2024-02-20 | 23.86 | $24.18 | 711523 |
| 2024-02-16 | 23.84 | $24.08 | 1.0M |
| 2024-02-15 | 23.83 | $24.57 | 969200 |
| 2024-02-14 | 23.77 | $24.35 | 1.2M |
| 2024-02-13 | 23.74 | $23.89 | 1.4M |
| 2024-02-12 | 23.76 | $24.52 | 1.4M |
| 2024-02-09 | 23.72 | $23.87 | 1.5M |
| 2024-02-08 | 23.75 | $23.35 | 1.3M |
| 2024-02-07 | 23.84 | $22.89 | 1.0M |
| 2024-02-06 | 23.99 | $23.02 | 2.2M |
| 2024-02-05 | 24.14 | $22.57 | 1.8M |
| 2024-02-02 | 24.34 | $23.10 | 1.3M |
| 2024-02-01 | 24.51 | $23.39 | 2.6M |
| 2024-01-31 | 24.65 | $23.56 | 1.2M |
| 2024-01-30 | 24.79 | $24.32 | 1.4M |
| 2024-01-29 | 24.87 | $24.45 | 790102 |
| 2024-01-26 | 24.93 | $24.36 | 693919 |
| 2024-01-25 | 25.02 | $24.45 | 859009 |
| 2024-01-24 | 25.10 | $24.32 | 1.1M |
| 2024-01-23 | 25.19 | $24.71 | 799433 |
| 2024-01-22 | 25.26 | $24.95 | 1.2M |
| 2024-01-19 | 25.30 | $24.85 | 1.3M |
| 2024-01-18 | 25.35 | $24.60 | 463544 |
| 2024-01-17 | 25.42 | $24.91 | 529406 |
| 2024-01-16 | 25.47 | $25.31 | 395834 |
| 2024-01-12 | 25.49 | $25.60 | 410519 |
| 2024-01-11 | 25.47 | $25.35 | 638500 |
| 2024-01-10 | 25.48 | $25.61 | 433200 |
| 2024-01-09 | 25.46 | $25.43 | 464000 |
| 2024-01-08 | 25.44 | $25.56 | 745900 |
| 2024-01-05 | 25.42 | $25.45 | 725014 |
| 2024-01-04 | 25.40 | $25.24 | 651924 |
| 2024-01-03 | 25.40 | $25.30 | 722000 |
| 2024-01-02 | 25.39 | $25.90 | 578645 |
| 2023-12-29 | 25.33 | $25.63 | 844400 |
| 2023-12-28 | 25.28 | $25.78 | 1.0M |
| 2023-12-27 | 25.21 | $25.57 | 521238 |
| 2023-12-26 | 25.16 | $25.65 | 435612 |
| 2023-12-22 | 25.09 | $25.28 | 513634 |
| 2023-12-21 | 25.05 | $25.19 | 765621 |
| 2023-12-20 | 25.02 | $25.31 | 1.2M |
| 2023-12-19 | 24.97 | $25.11 | 863000 |
| 2023-12-18 | 24.93 | $24.99 | 922508 |
| 2023-12-15 | 24.90 | $25.50 | 1.5M |
| 2023-12-14 | 24.81 | $25.65 | 1.4M |
| 2023-12-13 | 24.71 | $25.50 | 1.3M |
| 2023-12-12 | 24.61 | $24.59 | 1.2M |
| 2023-12-11 | 24.60 | $24.45 | 1.1M |
| 2023-12-08 | 24.59 | $24.64 | 865400 |
| 2023-12-07 | 24.56 | $24.92 | 810530 |
| 2023-12-06 | 24.50 | $24.64 | 1.6M |
| 2023-12-05 | 24.46 | $24.97 | 1.2M |
| 2023-12-04 | 24.38 | $25.48 | 1.5M |
| 2023-12-01 | 24.25 | $25.56 | 1.1M |
| 2023-11-30 | 24.10 | $24.20 | 1.3M |
| 2023-11-29 | 24.07 | $24.32 | 1.3M |
| 2023-11-28 | 24.02 | $24.25 | 572200 |
| 2023-11-27 | 23.98 | $24.18 | 529000 |
| 2023-11-24 | 23.93 | $24.27 | 232019 |
| 2023-11-22 | 23.87 | $23.95 | 311840 |
| 2023-11-21 | 23.84 | $23.75 | 536343 |
| 2023-11-20 | 23.82 | $24.25 | 658800 |
| 2023-11-17 | 23.76 | $24.38 | 1.5M |
| 2023-11-16 | 23.67 | $24.11 | 808900 |
| 2023-11-15 | 23.61 | $24.56 | 692100 |
| 2023-11-14 | 23.50 | $24.63 | 1.0M |
| 2023-11-13 | 23.39 | $23.29 | 629700 |
| 2023-11-10 | 23.41 | $23.53 | 550200 |
| 2023-11-09 | 23.41 | $23.54 | 1.1M |
| 2023-11-08 | 23.42 | $23.56 | 800800 |
| 2023-11-07 | 23.43 | $23.51 | 675200 |
| 2023-11-06 | 23.45 | $23.56 | 708321 |
| 2023-11-03 | 23.46 | $23.90 | 641900 |
| 2023-11-02 | 23.44 | $23.65 | 768800 |
| 2023-11-01 | 23.44 | $22.91 | 786645 |
| 2023-10-31 | 23.52 | $22.80 | 981900 |
| 2023-10-30 | 23.60 | $22.93 | 1.1M |
| 2023-10-27 | 23.67 | $22.96 | 977400 |
| 2023-10-26 | 23.75 | $23.47 | 525300 |
| 2023-10-25 | 23.78 | $22.92 | 976146 |
| 2023-10-24 | 23.86 | $23.38 | 698300 |
| 2023-10-23 | 23.91 | $23.16 | 718900 |
| 2023-10-20 | 23.97 | $23.48 | 607500 |
| 2023-10-19 | 24.01 | $23.64 | 816100 |
| 2023-10-18 | 24.04 | $23.97 | 833924 |
| 2023-10-17 | 24.04 | $24.68 | 884100 |
| 2023-10-16 | 23.98 | $24.78 | 832500 |
| 2023-10-13 | 23.90 | $24.17 | 801749 |
| 2023-10-12 | 23.89 | $24.47 | 931532 |
| 2023-10-11 | 23.86 | $24.93 | 1.2M |
| 2023-10-10 | 23.77 | $24.21 | 983304 |
| 2023-10-09 | 23.76 | $23.87 | 754600 |
| 2023-10-06 | 23.79 | $23.22 | 699800 |
| 2023-10-05 | 23.89 | $23.38 | 676800 |
| 2023-10-04 | 23.98 | $23.14 | 424300 |
| 2023-10-03 | 24.10 | $22.90 | 756606 |
| 2023-10-02 | 24.26 | $23.51 | 659800 |
| 2023-09-29 | 24.38 | $23.83 | 684833 |
| 2023-09-28 | 24.47 | $23.76 | 615700 |
| 2023-09-27 | 24.59 | $23.83 | 806400 |
| 2023-09-26 | 24.70 | $23.67 | 644136 |
| 2023-09-25 | 24.84 | $23.93 | 616504 |
| 2023-09-22 | 24.96 | $23.88 | 923200 |
| 2023-09-21 | 25.09 | $24.20 | 693857 |
| 2023-09-20 | 25.19 | $25.28 | 982008 |
| 2023-09-19 | 25.19 | $25.23 | 815709 |
| 2023-09-18 | 25.20 | $24.96 | 734311 |
| 2023-09-15 | 25.23 | $24.81 | 1.4M |
| 2023-09-14 | 25.27 | $24.94 | 542800 |
| 2023-09-13 | 25.30 | $24.55 | 987544 |
| 2023-09-12 | 25.38 | $25.04 | 554824 |
| 2023-09-11 | 25.41 | $25.13 | 1.3M |
| 2023-09-08 | 25.44 | $25.39 | 4.1M |
| 2023-09-07 | 25.44 | $24.46 | 6.1M |
| 2023-09-06 | 25.55 | $25.52 | 407000 |
| 2023-09-05 | 25.56 | $25.93 | 704500 |
| 2023-09-01 | 25.53 | $26.14 | 443800 |
| 2023-08-31 | 25.48 | $25.88 | 745800 |
| 2023-08-30 | 25.46 | $25.89 | 443340 |
| 2023-08-29 | 25.43 | $25.79 | 521844 |
| 2023-08-28 | 25.42 | $25.36 | 305700 |
| 2023-08-25 | 25.45 | $25.10 | 337200 |
| 2023-08-24 | 25.50 | $25.28 | 420143 |
| 2023-08-23 | 25.54 | $25.37 | 493924 |
| 2023-08-22 | 25.58 | $24.91 | 366700 |
| 2023-08-21 | 25.67 | $24.97 | 500000 |
| 2023-08-18 | 25.75 | $25.04 | 734500 |
| 2023-08-17 | 25.83 | $25.04 | 564711 |
| 2023-08-16 | 25.92 | $25.07 | 433922 |
| 2023-08-15 | 26.00 | $25.23 | 315815 |
| 2023-08-14 | 26.08 | $25.89 | 329500 |
| 2023-08-11 | 26.09 | $26.19 | 375100 |
| 2023-08-10 | 26.06 | $26.28 | 320320 |
| 2023-08-09 | 26.02 | $26.17 | 638200 |
| 2023-08-08 | 25.99 | $26.56 | 661410 |
| 2023-08-07 | 25.92 | $26.75 | 476700 |
| 2023-08-04 | 25.82 | $26.02 | 454100 |
| 2023-08-03 | 25.78 | $25.70 | 445626 |
| 2023-08-02 | 25.77 | $25.73 | 543600 |
| 2023-08-01 | 25.75 | $25.80 | 638940 |
| 2023-07-31 | 25.71 | $26.00 | 695000 |
| 2023-07-28 | 25.64 | $26.00 | 777500 |
| 2023-07-27 | 25.56 | $25.74 | 756325 |
| 2023-07-26 | 25.49 | $26.20 | 527013 |
| 2023-07-25 | 25.38 | $25.84 | 912232 |
| 2023-07-24 | 25.28 | $25.92 | 576225 |
| 2023-07-21 | 25.17 | $25.67 | 593700 |
| 2023-07-20 | 25.06 | $25.81 | 699900 |
| 2023-07-19 | 24.94 | $26.12 | 760200 |
| 2023-07-18 | 24.77 | $25.71 | 870500 |
| 2023-07-17 | 24.64 | $25.17 | 650120 |
| 2023-07-14 | 24.55 | $25.33 | 598027 |
| 2023-07-13 | 24.44 | $25.59 | 403700 |
| 2023-07-12 | 24.30 | $25.44 | 609500 |
| 2023-07-11 | 24.16 | $25.44 | 1.2M |
| 2023-07-10 | 24.02 | $24.88 | 640400 |
| 2023-07-07 | 23.92 | $24.46 | 502500 |
| 2023-07-06 | 23.87 | $24.06 | 468030 |
| 2023-07-05 | 23.85 | $24.17 | 481802 |
| 2023-07-03 | 23.82 | $24.33 | 232300 |
| 2023-06-30 | 23.77 | $23.75 | 781653 |
| 2023-06-29 | 23.76 | $23.77 | 435300 |
| 2023-06-28 | 23.75 | $23.60 | 702300 |
| 2023-06-27 | 23.75 | $23.93 | 764400 |
| 2023-06-26 | 23.71 | $23.90 | 610815 |
| 2023-06-23 | 23.67 | $22.88 | 1.2M |
| 2023-06-22 | 23.72 | $23.45 | 426700 |
| 2023-06-21 | 23.72 | $23.84 | 471200 |
| 2023-06-20 | 23.67 | $23.89 | 420700 |
| 2023-06-16 | 23.61 | $24.18 | 1.2M |
| 2023-06-15 | 23.52 | $24.09 | 629800 |
| 2023-06-14 | 23.44 | $23.93 | 473700 |
| 2023-06-13 | 23.36 | $23.88 | 502200 |
| 2023-06-12 | 23.29 | $23.74 | 729200 |
| 2023-06-09 | 23.23 | $24.03 | 368100 |
| 2023-06-08 | 23.14 | $24.08 | 584100 |
| 2023-06-07 | 23.05 | $24.49 | 982646 |
| 2023-06-06 | 22.91 | $23.59 | 611900 |
| 2023-06-05 | 22.86 | $22.89 | 368154 |
| 2023-06-02 | 22.88 | $23.34 | 546200 |
| 2023-06-01 | 22.87 | $22.56 | 615700 |
| 2023-05-31 | 22.94 | $22.82 | 968800 |
| 2023-05-30 | 22.98 | $22.91 | 696923 |
| 2023-05-26 | 23.01 | $22.31 | 608600 |
| 2023-05-25 | 23.11 | $22.06 | 501400 |
| 2023-05-24 | 23.23 | $22.25 | 454908 |
| 2023-05-23 | 23.33 | $22.98 | 673339 |
| 2023-05-22 | 23.36 | $22.90 | 707100 |
| 2023-05-19 | 23.39 | $22.85 | 900034 |
| 2023-05-18 | 23.42 | $23.12 | 461900 |
| 2023-05-17 | 23.43 | $23.24 | 755000 |
| 2023-05-16 | 23.42 | $22.75 | 657900 |
| 2023-05-15 | 23.46 | $23.44 | 601143 |
| 2023-05-12 | 23.44 | $23.45 | 643000 |
| 2023-05-11 | 23.41 | $23.75 | 729600 |
| 2023-05-10 | 23.35 | $24.01 | 834232 |
| 2023-05-09 | 23.26 | $23.68 | 1.5M |
| 2023-05-08 | 23.21 | $24.17 | 628436 |
| 2023-05-05 | 23.10 | $24.46 | 794319 |
| 2023-05-04 | 22.96 | $24.26 | 1.0M |
| 2023-05-03 | 22.84 | $23.65 | 1.4M |
| 2023-05-02 | 22.78 | $23.13 | 971810 |
| 2023-05-01 | 22.76 | $23.15 | 841241 |
| 2023-04-28 | 22.75 | $22.89 | 1.5M |
| 2023-04-27 | 22.76 | $22.22 | 476100 |
| 2023-04-26 | 22.84 | $21.85 | 575500 |
| 2023-04-25 | 22.96 | $22.13 | 539800 |
| 2023-04-24 | 23.05 | $22.44 | 887826 |
| 2023-04-21 | 23.11 | $22.37 | 1.0M |
| 2023-04-20 | 23.18 | $22.70 | 608945 |
| 2023-04-19 | 23.21 | $23.27 | 787500 |
| 2023-04-18 | 23.19 | $22.78 | 547442 |
| 2023-04-17 | 23.22 | $23.15 | 991600 |
| 2023-04-14 | 23.21 | $22.78 | 723100 |
| 2023-04-13 | 23.24 | $23.37 | 688225 |
| 2023-04-12 | 23.21 | $23.32 | 913200 |
| 2023-04-11 | 23.20 | $23.72 | 964051 |
| 2023-04-10 | 23.15 | $23.62 | 676701 |
| 2023-04-06 | 23.11 | $23.64 | 539518 |
| 2023-04-05 | 23.08 | $23.46 | 886800 |
| 2023-04-04 | 23.07 | $23.24 | 596400 |
| 2023-04-03 | 23.08 | $23.45 | 885500 |
| 2023-03-31 | 23.09 | $23.71 | 1.2M |
| 2023-03-30 | 23.08 | $23.11 | 767600 |
| 2023-03-29 | 23.14 | $22.93 | 1.0M |
| 2023-03-28 | 23.24 | $22.54 | 851204 |
| 2023-03-27 | 23.38 | $22.47 | 947000 |
| 2023-03-24 | 23.54 | $22.22 | 1.1M |
| 2023-03-23 | 23.75 | $21.90 | 884400 |
| 2023-03-22 | 24.00 | $22.32 | 966972 |
| 2023-03-21 | 24.23 | $23.32 | 791031 |
| 2023-03-20 | 24.37 | $22.94 | 798400 |
| 2023-03-17 | 24.57 | $22.87 | 1.6M |
| 2023-03-16 | 24.79 | $23.51 | 957734 |
| 2023-03-15 | 24.96 | $24.09 | 871132 |
| 2023-03-14 | 25.09 | $24.28 | 960339 |
| 2023-03-13 | 25.21 | $24.41 | 1.1M |
| 2023-03-10 | 25.32 | $24.01 | 873550 |
| 2023-03-09 | 25.49 | $24.67 | 819800 |
| 2023-03-08 | 25.60 | $24.92 | 430332 |
| 2023-03-07 | 25.70 | $24.85 | 456200 |
| 2023-03-06 | 25.81 | $25.57 | 423327 |
| 2023-03-03 | 25.86 | $25.49 | 554533 |
| 2023-03-02 | 25.93 | $25.81 | 372324 |
| 2023-03-01 | 25.98 | $25.72 | 744500 |
| 2023-02-28 | 26.05 | $25.43 | 669324 |
| 2023-02-27 | 26.16 | $25.62 | 458242 |
| 2023-02-24 | 26.26 | $25.43 | 401530 |
| 2023-02-23 | 26.39 | $25.80 | 520000 |
| 2023-02-22 | 26.49 | $25.64 | 588117 |
| 2023-02-21 | 26.63 | $25.60 | 540400 |
| 2023-02-17 | 26.78 | $26.28 | 666600 |
| 2023-02-16 | 26.87 | $26.10 | 420300 |
| 2023-02-15 | 26.99 | $26.41 | 413000 |
| 2023-02-14 | 27.09 | $26.47 | 433344 |
| 2023-02-13 | 27.18 | $26.80 | 598449 |
| 2023-02-10 | 27.25 | $26.28 | 900348 |
| 2023-02-09 | 27.38 | $25.97 | 595833 |
| 2023-02-08 | 27.54 | $26.64 | 425600 |
| 2023-02-07 | 27.64 | $26.83 | 804100 |
| 2023-02-06 | 27.71 | $26.97 | 616544 |
| 2023-02-03 | 27.77 | $27.21 | 1.5M |
| 2023-02-02 | 27.79 | $27.60 | 1.5M |
| 2023-02-01 | 27.77 | $27.59 | 969500 |
| 2023-01-31 | 27.74 | $28.07 | 1.5M |
| 2023-01-30 | 27.66 | $27.58 | 872400 |
| 2023-01-27 | 27.61 | $28.25 | 323600 |
| 2023-01-26 | 27.49 | $27.90 | 359900 |
| 2023-01-25 | 27.40 | $28.09 | 449526 |
| 2023-01-24 | 27.27 | $28.24 | 293339 |
| 2023-01-23 | 27.12 | $28.15 | 553200 |
| 2023-01-20 | 26.97 | $28.24 | 683000 |
| 2023-01-19 | 26.80 | $27.65 | 513600 |
| 2023-01-18 | 26.67 | $27.44 | 530080 |
| 2023-01-17 | 26.55 | $28.20 | 498138 |
| 2023-01-13 | 26.35 | $27.99 | 498925 |
| 2023-01-12 | 26.16 | $27.77 | 860900 |
| 2023-01-11 | 25.99 | $27.07 | 457244 |
| 2023-01-10 | 25.87 | $26.01 | 402922 |
| 2023-01-09 | 25.85 | $25.76 | 418840 |
| 2023-01-06 | 25.86 | $26.24 | 680002 |
| 2023-01-05 | 25.82 | $25.28 | 766409 |
| 2023-01-04 | 25.87 | $26.25 | 629834 |
| 2023-01-03 | 25.83 | $25.85 | 443845 |
| 2022-12-30 | 25.84 | $25.94 | 453524 |
| 2022-12-29 | 25.84 | $25.97 | 523500 |
| 2022-12-28 | 25.84 | $25.69 | 524024 |
| 2022-12-27 | 25.88 | $26.07 | 300319 |
| 2022-12-23 | 25.89 | $25.97 | 296808 |
| 2022-12-22 | 25.91 | $25.80 | 603109 |
| 2022-12-21 | 25.96 | $25.99 | 753100 |
| 2022-12-20 | 26.00 | $25.32 | 487308 |
| 2022-12-19 | 26.11 | $25.41 | 663639 |
| 2022-12-16 | 26.22 | $25.60 | 2.4M |
| 2022-12-15 | 26.31 | $25.99 | 548500 |
| 2022-12-14 | 26.37 | $26.32 | 887345 |
| 2022-12-13 | 26.40 | $25.91 | 1.2M |
| 2022-12-12 | 26.47 | $25.47 | 723400 |
| 2022-12-09 | 26.60 | $25.78 | 578800 |
| 2022-12-08 | 26.71 | $25.92 | 524200 |
| 2022-12-07 | 26.80 | $25.80 | 663700 |
| 2022-12-06 | 26.92 | $25.65 | 632900 |
| 2022-12-05 | 27.05 | $26.15 | 569700 |
| 2022-12-02 | 27.13 | $26.90 | 614245 |
| 2022-12-01 | 27.14 | $26.86 | 723000 |
| 2022-11-30 | 27.15 | $27.77 | 756500 |
| 2022-11-29 | 27.07 | $27.37 | 511518 |
| 2022-11-28 | 27.02 | $27.15 | 461814 |
| 2022-11-25 | 26.99 | $27.60 | 187223 |
| 2022-11-23 | 26.90 | $27.23 | 261700 |
| 2022-11-22 | 26.85 | $27.48 | 389100 |
| 2022-11-21 | 26.76 | $27.06 | 519200 |
| 2022-11-18 | 26.70 | $26.57 | 583100 |
| 2022-11-17 | 26.67 | $26.44 | 550039 |
| 2022-11-16 | 26.65 | $26.52 | 553102 |
| 2022-11-15 | 26.61 | $27.30 | 638700 |
| 2022-11-14 | 26.48 | $26.95 | 823033 |
| 2022-11-11 | 26.37 | $27.74 | 774417 |
| 2022-11-10 | 26.17 | $27.77 | 900800 |
| 2022-11-09 | 25.95 | $26.19 | 336823 |
| 2022-11-08 | 25.87 | $26.59 | 574310 |
| 2022-11-07 | 25.73 | $26.72 | 507800 |
| 2022-11-04 | 25.56 | $26.52 | 649900 |
| 2022-11-03 | 25.39 | $26.00 | 770811 |
| 2022-11-02 | 25.26 | $26.28 | 910517 |
| 2022-11-01 | 25.08 | $26.62 | 576031 |
| 2022-10-31 | 24.86 | $26.65 | 863300 |
| 2022-10-28 | 24.61 | $26.30 | 615436 |
| 2022-10-27 | 24.39 | $25.45 | 525111 |
| 2022-10-26 | 24.24 | $25.50 | 460134 |
| 2022-10-25 | 24.07 | $25.38 | 673911 |
| 2022-10-24 | 23.91 | $24.93 | 461600 |
| 2022-10-21 | 23.78 | $24.70 | 714500 |
| 2022-10-20 | 23.66 | $24.10 | 442500 |
| 2022-10-19 | 23.61 | $24.16 | 778700 |
| 2022-10-18 | 23.56 | $24.43 | 822800 |
| 2022-10-17 | 23.49 | $24.55 | 1.0M |
| 2022-10-14 | 23.42 | $24.10 | 1.5M |
| 2022-10-13 | 23.39 | $23.86 | 993932 |
| 2022-10-12 | 23.39 | $23.28 | 735100 |
| 2022-10-11 | 23.46 | $23.08 | 723203 |
| 2022-10-10 | 23.56 | $23.03 | 2.2M |
| 2022-10-07 | 23.68 | $22.44 | 712300 |
| 2022-10-06 | 23.88 | $22.70 | 576000 |
| 2022-10-05 | 24.07 | $22.81 | 1.1M |
| 2022-10-04 | 24.27 | $24.17 | 886200 |
| 2022-10-03 | 24.34 | $23.49 | 578200 |
| 2022-09-30 | 24.49 | $23.23 | 1.3M |
| 2022-09-29 | 24.67 | $22.92 | 616600 |
| 2022-09-28 | 24.90 | $23.59 | 769300 |
| 2022-09-27 | 25.07 | $23.09 | 629600 |
| 2022-09-26 | 25.31 | $23.48 | 755613 |
| 2022-09-23 | 25.53 | $24.15 | 783634 |
| 2022-09-22 | 25.70 | $24.86 | 567501 |
| 2022-09-21 | 25.80 | $25.14 | 1.0M |
| 2022-09-20 | 25.89 | $25.65 | 667324 |
| 2022-09-19 | 25.92 | $25.86 | 717800 |
| 2022-09-16 | 25.95 | $25.47 | 1.6M |
| 2022-09-15 | 26.02 | $24.97 | 548800 |
| 2022-09-14 | 26.15 | $25.47 | 770503 |
| 2022-09-13 | 26.25 | $26.10 | 518400 |
| 2022-09-12 | 26.29 | $27.04 | 465800 |
| 2022-09-09 | 26.24 | $26.53 | 345903 |
| 2022-09-08 | 26.25 | $26.14 | 337219 |
| 2022-09-07 | 26.31 | $26.08 | 318600 |
| 2022-09-06 | 26.37 | $25.47 | 433412 |
| 2022-09-02 | 26.50 | $25.40 | 479306 |
| 2022-09-01 | 26.64 | $25.77 | 541100 |
| 2022-08-31 | 26.75 | $25.84 | 665900 |
| 2022-08-30 | 26.86 | $26.36 | 911913 |
| 2022-08-29 | 26.92 | $26.44 | 465900 |
| 2022-08-26 | 26.98 | $26.36 | 472800 |
| 2022-08-25 | 27.06 | $26.77 | 342931 |
| 2022-08-24 | 27.10 | $26.32 | 281118 |
| 2022-08-23 | 27.19 | $26.45 | 455101 |
| 2022-08-22 | 27.27 | $26.50 | 410900 |
| 2022-08-19 | 27.35 | $27.24 | 725600 |
| 2022-08-18 | 27.35 | $27.29 | 450140 |
| 2022-08-17 | 27.34 | $27.23 | 281000 |
| 2022-08-16 | 27.34 | $27.68 | 527804 |
| 2022-08-15 | 27.28 | $27.73 | 390900 |
| 2022-08-12 | 27.22 | $27.83 | 695238 |
| 2022-08-11 | 27.14 | $27.48 | 659121 |
| 2022-08-10 | 27.08 | $27.69 | 345910 |
| 2022-08-09 | 27.00 | $27.20 | 612300 |
| 2022-08-08 | 26.95 | $26.93 | 484607 |
| 2022-08-05 | 26.93 | $26.41 | 410100 |
| 2022-08-04 | 26.95 | $26.55 | 523623 |
| 2022-08-03 | 26.95 | $27.18 | 491718 |
| 2022-08-02 | 26.90 | $27.26 | 513400 |
| 2022-08-01 | 26.83 | $27.78 | 679444 |
| 2022-07-29 | 26.71 | $28.15 | 599200 |
| 2022-07-28 | 26.54 | $27.35 | 334900 |
| 2022-07-27 | 26.45 | $27.00 | 567000 |
| 2022-07-26 | 26.38 | $27.01 | 730031 |
| 2022-07-25 | 26.32 | $27.07 | 682615 |
| 2022-07-22 | 26.25 | $26.46 | 382000 |
| 2022-07-21 | 26.23 | $26.25 | 423517 |
| 2022-07-20 | 26.24 | $26.46 | 473800 |
| 2022-07-19 | 26.23 | $26.85 | 612800 |
| 2022-07-18 | 26.18 | $26.33 | 619331 |
| 2022-07-15 | 26.18 | $26.24 | 555300 |
| 2022-07-14 | 26.19 | $25.80 | 793805 |
| 2022-07-13 | 26.23 | $25.57 | 448400 |
| 2022-07-12 | 26.30 | $25.97 | 769000 |
| 2022-07-11 | 26.34 | $25.32 | 603914 |
| 2022-07-08 | 26.45 | $25.91 | 539400 |
| 2022-07-07 | 26.50 | $26.28 | 499700 |
| 2022-07-06 | 26.53 | $26.53 | 772300 |
| 2022-07-05 | 26.54 | $26.71 | 611920 |
| 2022-07-01 | 26.53 | $26.73 | 575600 |
| 2022-06-30 | 26.52 | $26.19 | 1.3M |
| 2022-06-29 | 26.56 | $26.35 | 700936 |
| 2022-06-28 | 26.60 | $26.65 | 944000 |
| 2022-06-27 | 26.61 | $26.90 | 903748 |
| 2022-06-24 | 26.59 | $26.96 | 1.3M |
| 2022-06-23 | 26.58 | $26.63 | 1.0M |
| 2022-06-22 | 26.60 | $26.65 | 1.1M |
| 2022-06-21 | 26.62 | $26.50 | 1.2M |
| 2022-06-17 | 26.66 | $26.37 | 2.1M |
| 2022-06-16 | 26.70 | $25.67 | 1.4M |
| 2022-06-15 | 26.83 | $26.33 | 1.1M |
| 2022-06-14 | 26.89 | $25.68 | 1.1M |
| 2022-06-13 | 27.01 | $25.69 | 1.5M |
| 2022-06-10 | 27.13 | $27.02 | 1.4M |
| 2022-06-09 | 27.12 | $27.03 | 1.2M |
| 2022-06-08 | 27.10 | $27.39 | 815106 |
| 2022-06-07 | 27.03 | $27.60 | 545545 |
| 2022-06-06 | 26.93 | $26.75 | 466100 |
| 2022-06-03 | 26.91 | $26.70 | 434800 |
| 2022-06-02 | 26.89 | $27.24 | 438700 |
| 2022-06-01 | 26.83 | $27.07 | 500402 |
| 2022-05-31 | 26.77 | $27.64 | 1.1M |
| 2022-05-27 | 26.66 | $27.40 | 606700 |
| 2022-05-26 | 26.57 | $27.20 | 753909 |
| 2022-05-25 | 26.49 | $27.37 | 625400 |
| 2022-05-24 | 26.40 | $27.50 | 982515 |
| 2022-05-23 | 26.30 | $27.16 | 1.4M |
| 2022-05-20 | 26.24 | $26.75 | 1.5M |
| 2022-05-19 | 26.22 | $26.61 | 2.4M |
| 2022-05-18 | 26.22 | $26.81 | 1.4M |
| 2022-05-17 | 26.22 | $26.67 | 704500 |
| 2022-05-16 | 26.23 | $25.99 | 858202 |
| 2022-05-13 | 26.32 | $25.53 | 846711 |
| 2022-05-12 | 26.46 | $25.41 | 844514 |
| 2022-05-11 | 26.63 | $24.82 | 854100 |
| 2022-05-10 | 26.86 | $25.11 | 732946 |
| 2022-05-09 | 27.08 | $25.70 | 677446 |
| 2022-05-06 | 27.26 | $26.26 | 440601 |
| 2022-05-05 | 27.38 | $26.48 | 413039 |
| 2022-05-04 | 27.49 | $27.19 | 444500 |
| 2022-05-03 | 27.53 | $26.78 | 693000 |
| 2022-05-02 | 27.62 | $26.18 | 657705 |
| 2022-04-29 | 27.78 | $26.69 | 845300 |
| 2022-04-28 | 27.90 | $27.67 | 497800 |
| 2022-04-27 | 27.94 | $27.27 | 529811 |
| 2022-04-26 | 28.02 | $27.73 | 566000 |
| 2022-04-25 | 28.06 | $28.15 | 594527 |
| 2022-04-22 | 28.07 | $28.20 | 604129 |
| 2022-04-21 | 28.08 | $28.16 | 776827 |
| 2022-04-20 | 28.08 | $28.36 | 430921 |
| 2022-04-19 | 28.07 | $28.30 | 426503 |
| 2022-04-18 | 28.06 | $28.08 | 521700 |
| 2022-04-14 | 28.06 | $28.17 | 583945 |
| 2022-04-13 | 28.06 | $28.14 | 614000 |
| 2022-04-12 | 28.06 | $27.57 | 787000 |
| 2022-04-11 | 28.11 | $27.35 | 635000 |
| 2022-04-08 | 28.19 | $27.33 | 630800 |
| 2022-04-07 | 28.27 | $27.11 | 719807 |
| 2022-04-06 | 28.38 | $27.90 | 905231 |
| 2022-04-05 | 28.42 | $27.68 | 633100 |
| 2022-04-04 | 28.48 | $28.45 | 637400 |
| 2022-04-01 | 28.46 | $29.12 | 556000 |
| 2022-03-31 | 28.37 | $28.54 | 759600 |
| 2022-03-30 | 28.33 | $29.01 | 452400 |
| 2022-03-29 | 28.24 | $29.52 | 716829 |
| 2022-03-28 | 28.08 | $28.99 | 424700 |
| 2022-03-25 | 27.96 | $28.98 | 478040 |
| 2022-03-24 | 27.82 | $28.19 | 474900 |
| 2022-03-23 | 27.75 | $27.61 | 414200 |
| 2022-03-22 | 27.71 | $27.91 | 390000 |
| 2022-03-21 | 27.64 | $27.86 | 516219 |
| 2022-03-18 | 27.56 | $27.60 | 1.1M |
| 2022-03-17 | 27.50 | $27.85 | 294400 |
| 2022-03-16 | 27.40 | $27.60 | 700546 |
| 2022-03-15 | 27.32 | $27.70 | 746111 |
| 2022-03-14 | 27.22 | $28.21 | 641741 |
| 2022-03-11 | 27.06 | $28.61 | 726500 |
| 2022-03-10 | 26.85 | $28.71 | 963500 |
| 2022-03-09 | 26.61 | $27.96 | 816001 |
| 2022-03-08 | 26.42 | $27.59 | 844900 |
| 2022-03-07 | 26.26 | $27.61 | 861800 |
| 2022-03-04 | 26.09 | $27.59 | 711887 |
| 2022-03-03 | 25.91 | $27.26 | 1.1M |
| 2022-03-02 | 25.75 | $26.62 | 706011 |
| 2022-03-01 | 25.64 | $26.57 | 1.0M |
| 2022-02-28 | 25.53 | $26.21 | 1.5M |
| 2022-02-25 | 25.46 | $25.81 | 803807 |
| 2022-02-24 | 25.41 | $25.13 | 819700 |
| 2022-02-23 | 25.43 | $24.87 | 633530 |
| 2022-02-22 | 25.47 | $25.44 | 778000 |
| 2022-02-18 | 25.46 | $25.61 | 682422 |
| 2022-02-17 | 25.43 | $25.95 | 538842 |
| 2022-02-16 | 25.37 | $26.16 | 588400 |
| 2022-02-15 | 25.30 | $25.74 | 655623 |
| 2022-02-14 | 25.27 | $25.22 | 1.1M |
| 2022-02-11 | 25.30 | $25.71 | 1.1M |
| 2022-02-10 | 25.30 | $25.08 | 1.3M |
| 2022-02-09 | 25.38 | $25.60 | 1.2M |
| 2022-02-08 | 25.41 | $25.03 | 1.1M |
| 2022-02-07 | 25.52 | $25.00 | 986400 |
| 2022-02-04 | 25.65 | $25.01 | 781914 |
| 2022-02-03 | 25.80 | $25.17 | 610002 |
| 2022-02-02 | 25.96 | $25.61 | 1.5M |
| 2022-02-01 | 26.08 | $25.48 | 788800 |
| 2022-01-31 | 26.23 | $25.26 | 1.0M |
| 2022-01-28 | 26.42 | $24.82 | 1.1M |
| 2022-01-27 | 26.66 | $24.42 | 1.1M |
| 2022-01-26 | 26.96 | $25.04 | 1.7M |
| 2022-01-25 | 27.22 | $25.34 | 871100 |
| 2022-01-24 | 27.46 | $25.49 | 1.5M |
| 2022-01-21 | 27.70 | $25.55 | 1.8M |
| 2022-01-20 | 27.94 | $25.74 | 1.1M |
| 2022-01-19 | 28.18 | $26.77 | 535600 |
| 2022-01-18 | 28.31 | $27.55 | 604100 |
| 2022-01-14 | 28.37 | $27.93 | 782542 |
| 2022-01-13 | 28.39 | $28.12 | 544400 |
| 2022-01-12 | 28.39 | $28.11 | 427102 |
| 2022-01-11 | 28.39 | $28.41 | 554800 |
| 2022-01-10 | 28.35 | $28.63 | 988310 |
| 2022-01-07 | 28.28 | $29.18 | 508420 |
| 2022-01-06 | 28.16 | $29.19 | 716727 |
| 2022-01-05 | 28.02 | $28.47 | 460439 |
| 2022-01-04 | 27.95 | $29.01 | 538123 |
| 2022-01-03 | 27.82 | $28.48 | 699700 |
| 2021-12-31 | 27.73 | $27.97 | 533805 |
| 2021-12-30 | 27.69 | $28.36 | 406200 |
| 2021-12-29 | 27.59 | $28.26 | 383726 |
| 2021-12-28 | 27.48 | $28.19 | 283500 |
| 2021-12-27 | 27.38 | $28.10 | 412940 |
| 2021-12-23 | 27.27 | $27.77 | 320800 |
| 2021-12-22 | 27.19 | $27.64 | 476500 |
| 2021-12-21 | 27.11 | $27.56 | 502600 |
| 2021-12-20 | 27.05 | $26.77 | 810817 |
| 2021-12-17 | 27.06 | $27.51 | 1.3M |
| 2021-12-16 | 27.00 | $27.35 | 653600 |
| 2021-12-15 | 26.96 | $27.44 | 627500 |
| 2021-12-14 | 26.91 | $27.22 | 937206 |
| 2021-12-13 | 26.88 | $27.14 | 639600 |
| 2021-12-10 | 26.87 | $27.00 | 549200 |
| 2021-12-09 | 26.88 | $27.43 | 506900 |
| 2021-12-08 | 26.85 | $27.92 | 663800 |
| 2021-12-07 | 26.77 | $27.31 | 731449 |
| 2021-12-06 | 26.76 | $27.68 | 876200 |
| 2021-12-03 | 26.71 | $26.53 | 1.1M |
| 2021-12-02 | 26.78 | $26.22 | 719311 |
| 2021-12-01 | 26.89 | $25.14 | 740236 |
| 2021-11-30 | 27.11 | $25.66 | 1.1M |
| 2021-11-29 | 27.30 | $25.67 | 609900 |
| 2021-11-26 | 27.48 | $26.03 | 408027 |
| 2021-11-24 | 27.65 | $27.23 | 385417 |
| 2021-11-23 | 27.69 | $27.16 | 344400 |
| 2021-11-22 | 27.75 | $27.27 | 413900 |
| 2021-11-19 | 27.80 | $27.12 | 517130 |
| 2021-11-18 | 27.86 | $27.35 | 633700 |
| 2021-11-17 | 27.91 | $27.43 | 594123 |
| 2021-11-16 | 27.96 | $27.52 | 655630 |
| 2021-11-15 | 27.99 | $28.33 | 469313 |
| 2021-11-12 | 27.95 | $28.00 | 514229 |
| 2021-11-11 | 27.95 | $28.20 | 365312 |
| 2021-11-10 | 27.92 | $28.28 | 267900 |
| 2021-11-09 | 27.89 | $28.25 | 229400 |
| 2021-11-08 | 27.86 | $28.34 | 446800 |
| 2021-11-05 | 27.82 | $28.43 | 343400 |
| 2021-11-04 | 27.77 | $27.73 | 470733 |
| 2021-11-03 | 27.79 | $28.29 | 689700 |
| 2021-11-02 | 27.75 | $27.18 | 674102 |
| 2021-11-01 | 27.81 | $27.72 | 508200 |
| 2021-10-29 | 27.83 | $27.12 | 899311 |
| 2021-10-28 | 27.91 | $27.53 | 392200 |
| 2021-10-27 | 27.95 | $27.24 | 370400 |
| 2021-10-26 | 28.02 | $27.80 | 428700 |
| 2021-10-25 | 28.03 | $27.56 | 438200 |
| 2021-10-22 | 28.06 | $27.95 | 297300 |
| 2021-10-21 | 28.06 | $28.07 | 333824 |
| 2021-10-20 | 28.05 | $28.46 | 458126 |
| 2021-10-19 | 27.99 | $27.93 | 452766 |
| 2021-10-18 | 27.99 | $28.29 | 406600 |
| 2021-10-15 | 27.95 | $28.43 | 437830 |
| 2021-10-14 | 27.88 | $28.33 | 538232 |
| 2021-10-13 | 27.82 | $28.15 | 423800 |
| 2021-10-12 | 27.78 | $28.08 | 507229 |
| 2021-10-11 | 27.74 | $27.96 | 222800 |
| 2021-10-08 | 27.70 | $27.95 | 296900 |
| 2021-10-07 | 27.67 | $27.96 | 415224 |
| 2021-10-06 | 27.63 | $27.80 | 522800 |
| 2021-10-05 | 27.61 | $27.53 | 460600 |
| 2021-10-04 | 27.63 | $28.17 | 667800 |
| 2021-10-01 | 27.58 | $27.75 | 565047 |
| 2021-09-30 | 27.57 | $26.98 | 594922 |
| 2021-09-29 | 27.65 | $27.59 | 415100 |
| 2021-09-28 | 27.67 | $27.74 | 408721 |
| 2021-09-27 | 27.67 | $27.64 | 445117 |
| 2021-09-24 | 27.69 | $27.72 | 309600 |
| 2021-09-23 | 27.71 | $28.00 | 645317 |
| 2021-09-22 | 27.70 | $28.03 | 795100 |
| 2021-09-21 | 27.68 | $27.33 | 716901 |
| 2021-09-20 | 27.74 | $27.42 | 754120 |
| 2021-09-17 | 27.80 | $27.09 | 1.9M |
| 2021-09-16 | 27.89 | $27.48 | 423841 |
| 2021-09-15 | 27.95 | $27.44 | 413023 |
| 2021-09-14 | 28.02 | $27.38 | 406600 |
| 2021-09-13 | 28.10 | $27.35 | 659139 |
| 2021-09-10 | 28.19 | $26.91 | 581600 |
| 2021-09-09 | 28.32 | $28.06 | 634300 |
| 2021-09-08 | 28.35 | $28.64 | 427826 |
| 2021-09-07 | 28.32 | $28.35 | 663900 |
| 2021-09-03 | 28.32 | $28.31 | 835937 |
| 2021-09-02 | 28.33 | $28.47 | 1.0M |
| 2021-09-01 | 28.31 | $28.40 | 1.2M |
| 2021-08-31 | 28.31 | $28.18 | 877500 |
| 2021-08-30 | 28.33 | $28.19 | 566000 |
| 2021-08-27 | 28.35 | $28.50 | 592028 |
| 2021-08-26 | 28.34 | $28.08 | 677525 |
| 2021-08-25 | 28.39 | $27.93 | 610600 |
| 2021-08-24 | 28.45 | $28.23 | 574825 |
| 2021-08-23 | 28.49 | $28.40 | 526125 |
| 2021-08-20 | 28.53 | $28.48 | 623748 |
| 2021-08-19 | 28.56 | $28.40 | 450700 |
| 2021-08-18 | 28.60 | $28.50 | 812300 |
| 2021-08-17 | 28.65 | $28.67 | 643632 |
| 2021-08-16 | 28.68 | $28.37 | 850500 |
| 2021-08-13 | 28.74 | $28.30 | 655800 |
| 2021-08-12 | 28.82 | $28.29 | 756300 |
| 2021-08-11 | 28.90 | $28.43 | 502300 |
| 2021-08-10 | 28.97 | $28.11 | 377300 |
| 2021-08-09 | 29.08 | $28.57 | 316300 |
| 2021-08-06 | 29.15 | $28.68 | 611727 |
| 2021-08-05 | 29.21 | $28.49 | 805600 |
| 2021-08-04 | 29.29 | $28.16 | 514213 |
| 2021-08-03 | 29.41 | $28.51 | 924300 |
| 2021-08-02 | 29.49 | $28.93 | 1.2M |
| 2021-07-30 | 29.53 | $29.44 | 1.1M |
| 2021-07-29 | 29.52 | $29.78 | 929400 |
| 2021-07-28 | 29.46 | $29.51 | 439345 |
| 2021-07-27 | 29.42 | $29.57 | 831700 |
| 2021-07-26 | 29.36 | $29.73 | 436300 |
| 2021-07-23 | 29.28 | $29.85 | 465200 |
| 2021-07-22 | 29.18 | $29.67 | 455800 |
| 2021-07-21 | 29.09 | $29.97 | 869900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.48
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.25
Average
27.34
Maximum
37.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.48 | $37.59 | 685700 |
| 2026-07-16 | 37.32 | $37.68 | 962300 |
| 2026-07-15 | 37.10 | $36.74 | 938527 |
| 2026-07-14 | 37.05 | $36.55 | 1.2M |
| 2026-07-13 | 37.01 | $36.47 | 647358 |
| 2026-07-10 | 36.98 | $36.52 | 538225 |
| 2026-07-09 | 36.93 | $36.42 | 664017 |
| 2026-07-08 | 36.89 | $36.41 | 1.2M |
| 2026-07-07 | 36.83 | $36.82 | 1.2M |
| 2026-07-06 | 36.67 | $37.44 | 992119 |
| 2026-07-02 | 36.34 | $37.67 | 764717 |
| 2026-07-01 | 35.90 | $36.71 | 931200 |
| 2026-06-30 | 35.59 | $36.39 | 1.5M |
| 2026-06-29 | 35.29 | $36.64 | 1.3M |
| 2026-06-26 | 34.88 | $36.32 | 4.1M |
| 2026-06-25 | 34.47 | $35.18 | 984405 |
| 2026-06-24 | 34.22 | $34.97 | 1.6M |
| 2026-06-23 | 33.98 | $34.50 | 1.9M |
| 2026-06-22 | 33.79 | $33.69 | 905404 |
| 2026-06-18 | 33.74 | $33.52 | 1.3M |
| 2026-06-17 | 33.72 | $33.25 | 810965 |
| 2026-06-16 | 33.74 | $33.96 | 824022 |
| 2026-06-15 | 33.62 | $33.81 | 853221 |
| 2026-06-12 | 33.50 | $34.54 | 720931 |
| 2026-06-11 | 33.21 | $34.30 | 1.1M |
| 2026-06-10 | 32.91 | $34.19 | 932736 |
| 2026-06-09 | 32.59 | $34.12 | 1.3M |
| 2026-06-08 | 32.23 | $32.88 | 751727 |
| 2026-06-05 | 32.07 | $32.65 | 1.1M |
| 2026-06-04 | 31.94 | $32.09 | 1.4M |
| 2026-06-03 | 31.90 | $31.31 | 982100 |
| 2026-06-02 | 32.02 | $31.72 | 1.3M |
| 2026-06-01 | 32.07 | $31.64 | 711700 |
| 2026-05-29 | 32.15 | $32.06 | 1.3M |
| 2026-05-28 | 32.15 | $32.50 | 651900 |
| 2026-05-27 | 32.05 | $32.32 | 616600 |
| 2026-05-26 | 31.98 | $32.37 | 608100 |
| 2026-05-22 | 31.88 | $32.13 | 744900 |
| 2026-05-21 | 31.82 | $32.31 | 1.5M |
| 2026-05-20 | 31.71 | $31.84 | 1.0M |
| 2026-05-19 | 31.68 | $31.90 | 651823 |
| 2026-05-18 | 31.64 | $31.80 | 749828 |
| 2026-05-15 | 31.61 | $31.71 | 964023 |
| 2026-05-14 | 31.59 | $31.65 | 715437 |
| 2026-05-13 | 31.58 | $31.70 | 737700 |
| 2026-05-12 | 31.56 | $31.69 | 633200 |
| 2026-05-11 | 31.54 | $31.64 | 622896 |
| 2026-05-08 | 31.53 | $31.70 | 680743 |
| 2026-05-07 | 31.50 | $31.82 | 1.5M |
| 2026-05-06 | 31.44 | $31.73 | 733500 |
| 2026-05-05 | 31.40 | $30.97 | 919900 |
| 2026-05-04 | 31.51 | $30.63 | 906600 |
| 2026-05-01 | 31.71 | $31.01 | 990700 |
| 2026-04-30 | 31.86 | $31.25 | 1.2M |
| 2026-04-29 | 31.98 | $30.94 | 1.4M |
| 2026-04-28 | 32.19 | $32.09 | 1.9M |
| 2026-04-27 | 32.19 | $32.32 | 1.2M |
| 2026-04-24 | 32.14 | $32.11 | 815000 |
| 2026-04-23 | 32.12 | $31.92 | 690700 |
| 2026-04-22 | 32.14 | $31.72 | 840700 |
| 2026-04-21 | 32.20 | $32.10 | 772100 |
| 2026-04-20 | 32.20 | $32.43 | 740800 |
| 2026-04-17 | 32.12 | $32.49 | 940400 |
| 2026-04-16 | 32.01 | $32.63 | 1.2M |
| 2026-04-15 | 31.86 | $32.40 | 928000 |
| 2026-04-14 | 31.73 | $32.33 | 605100 |
| 2026-04-13 | 31.59 | $32.13 | 554527 |
| 2026-04-10 | 31.47 | $32.24 | 456617 |
| 2026-04-09 | 31.31 | $31.89 | 602513 |
| 2026-04-08 | 31.20 | $31.72 | 1.0M |
| 2026-04-07 | 31.11 | $31.31 | 805228 |
| 2026-04-06 | 31.09 | $31.15 | 618900 |
| 2026-04-02 | 31.11 | $31.35 | 1.1M |
| 2026-04-01 | 31.08 | $30.58 | 780630 |
| 2026-03-31 | 31.22 | $30.60 | 1.2M |
| 2026-03-30 | 31.37 | $30.93 | 1.0M |
| 2026-03-27 | 31.48 | $30.61 | 1.1M |
| 2026-03-26 | 31.67 | $31.32 | 541500 |
| 2026-03-25 | 31.75 | $31.42 | 699302 |
| 2026-03-24 | 31.81 | $31.50 | 1.2M |
| 2026-03-23 | 31.87 | $31.51 | 1.5M |
| 2026-03-20 | 31.94 | $31.20 | 1.5M |
| 2026-03-19 | 32.08 | $31.64 | 948241 |
| 2026-03-18 | 32.15 | $31.69 | 760863 |
| 2026-03-17 | 32.22 | $31.87 | 1.3M |
| 2026-03-16 | 32.26 | $31.97 | 1.6M |
| 2026-03-13 | 32.29 | $31.67 | 996800 |
| 2026-03-12 | 32.38 | $31.70 | 916400 |
| 2026-03-11 | 32.48 | $31.95 | 1.1M |
| 2026-03-10 | 32.54 | $32.34 | 1.5M |
| 2026-03-09 | 32.52 | $32.41 | 1.6M |
| 2026-03-06 | 32.49 | $32.05 | 946624 |
| 2026-03-05 | 32.52 | $32.37 | 815200 |
| 2026-03-04 | 32.48 | $32.62 | 789806 |
| 2026-03-03 | 32.38 | $32.16 | 887100 |
| 2026-03-02 | 32.36 | $32.10 | 690709 |
| 2026-02-27 | 32.34 | $31.78 | 1.4M |
| 2026-02-26 | 32.39 | $32.17 | 1.0M |
| 2026-02-25 | 32.36 | $31.84 | 855406 |
| 2026-02-24 | 32.39 | $32.27 | 1.1M |
| 2026-02-23 | 32.32 | $32.64 | 1.1M |
| 2026-02-20 | 32.17 | $32.45 | 1.7M |
| 2026-02-19 | 32.03 | $31.73 | 1.7M |
| 2026-02-18 | 32.01 | $31.51 | 2.6M |
| 2026-02-17 | 32.03 | $31.74 | 714700 |
| 2026-02-13 | 32.00 | $31.54 | 1.2M |
| 2026-02-12 | 32.00 | $31.76 | 1.3M |
| 2026-02-11 | 31.95 | $32.39 | 1.8M |
| 2026-02-10 | 31.75 | $32.34 | 1.7M |
| 2026-02-09 | 31.53 | $31.87 | 1.3M |
| 2026-02-06 | 31.37 | $32.45 | 2.0M |
| 2026-02-05 | 31.06 | $32.00 | 1.9M |
| 2026-02-04 | 30.79 | $31.10 | 1.4M |
| 2026-02-03 | 30.66 | $31.06 | 986151 |
| 2026-02-02 | 30.52 | $30.74 | 1.2M |
| 2026-01-30 | 30.41 | $30.81 | 1.9M |
| 2026-01-29 | 30.28 | $30.21 | 1.4M |
| 2026-01-28 | 30.24 | $29.55 | 2.1M |
| 2026-01-27 | 30.34 | $30.34 | 1.1M |
| 2026-01-26 | 30.28 | $30.37 | 761541 |
| 2026-01-23 | 30.20 | $30.63 | 1.3M |
| 2026-01-22 | 30.05 | $30.43 | 1.7M |
| 2026-01-21 | 29.92 | $30.33 | 1.5M |
| 2026-01-20 | 29.79 | $30.47 | 734104 |
| 2026-01-16 | 29.60 | $30.84 | 1.0M |
| 2026-01-15 | 29.31 | $30.19 | 1.0M |
| 2026-01-14 | 29.10 | $30.19 | 707000 |
| 2026-01-13 | 28.86 | $29.76 | 713810 |
| 2026-01-12 | 28.67 | $29.75 | 678500 |
| 2026-01-09 | 28.45 | $29.56 | 1.1M |
| 2026-01-08 | 28.24 | $29.51 | 2.1M |
| 2026-01-07 | 28.00 | $28.22 | 1.4M |
| 2026-01-06 | 28.00 | $28.30 | 1.7M |
| 2026-01-05 | 27.99 | $27.59 | 1.9M |
| 2026-01-02 | 28.13 | $27.49 | 1.2M |
| 2025-12-31 | 28.32 | $27.80 | 1.2M |
| 2025-12-30 | 28.47 | $28.29 | 775213 |
| 2025-12-29 | 28.54 | $28.29 | 771530 |
| 2025-12-26 | 28.63 | $28.18 | 578736 |
| 2025-12-24 | 28.76 | $28.37 | 467724 |
| 2025-12-23 | 28.87 | $28.14 | 814200 |
| 2025-12-22 | 29.04 | $28.25 | 991821 |
| 2025-12-19 | 29.23 | $28.65 | 2.2M |
| 2025-12-18 | 29.35 | $28.83 | 987423 |
| 2025-12-17 | 29.46 | $29.18 | 642300 |
| 2025-12-16 | 29.52 | $29.11 | 848500 |
| 2025-12-15 | 29.60 | $29.43 | 981737 |
| 2025-12-12 | 29.62 | $29.48 | 934400 |
| 2025-12-11 | 29.63 | $29.18 | 877000 |
| 2025-12-10 | 29.71 | $29.16 | 1.2M |
| 2025-12-09 | 29.80 | $28.92 | 888942 |
| 2025-12-08 | 29.96 | $29.21 | 604648 |
| 2025-12-05 | 30.08 | $29.11 | 584527 |
| 2025-12-04 | 30.23 | $29.55 | 779400 |
| 2025-12-03 | 30.32 | $29.87 | 634405 |
| 2025-12-02 | 30.35 | $30.27 | 663614 |
| 2025-12-01 | 30.30 | $30.49 | 712400 |
| 2025-11-28 | 30.19 | $30.73 | 391048 |
| 2025-11-26 | 30.01 | $30.65 | 1.0M |
| 2025-11-25 | 29.81 | $30.66 | 1.1M |
| 2025-11-24 | 29.57 | $30.48 | 2.4M |
| 2025-11-21 | 29.34 | $30.13 | 1.9M |
| 2025-11-20 | 29.13 | $29.64 | 1.0M |
| 2025-11-19 | 29.00 | $29.72 | 1.3M |
| 2025-11-18 | 28.83 | $29.20 | 1.3M |
| 2025-11-17 | 28.74 | $28.65 | 633943 |
| 2025-11-14 | 28.75 | $28.92 | 484537 |
| 2025-11-13 | 28.70 | $28.83 | 647500 |
| 2025-11-12 | 28.66 | $29.07 | 579735 |
| 2025-11-11 | 28.57 | $29.23 | 474926 |
| 2025-11-10 | 28.43 | $28.90 | 606700 |
| 2025-11-07 | 28.34 | $28.98 | 868300 |
| 2025-11-06 | 28.21 | $28.89 | 592208 |
| 2025-11-05 | 28.08 | $28.79 | 993749 |
| 2025-11-04 | 27.96 | $28.57 | 1.1M |
| 2025-11-03 | 27.86 | $28.35 | 1.2M |
| 2025-10-31 | 27.80 | $28.17 | 1.3M |
| 2025-10-30 | 27.77 | $27.32 | 1.1M |
| 2025-10-29 | 27.91 | $27.49 | 1.3M |
| 2025-10-28 | 28.05 | $28.00 | 613900 |
| 2025-10-27 | 28.10 | $28.27 | 733630 |
| 2025-10-24 | 28.10 | $28.37 | 471303 |
| 2025-10-23 | 28.08 | $28.42 | 738200 |
| 2025-10-22 | 28.06 | $28.26 | 657042 |
| 2025-10-21 | 28.06 | $28.28 | 734900 |
| 2025-10-20 | 28.06 | $28.33 | 523700 |
| 2025-10-17 | 28.06 | $28.05 | 487015 |
| 2025-10-16 | 28.12 | $27.92 | 538800 |
| 2025-10-15 | 28.21 | $28.20 | 752347 |
| 2025-10-14 | 28.27 | $27.84 | 520436 |
| 2025-10-13 | 28.41 | $27.82 | 587028 |
| 2025-10-10 | 28.58 | $27.66 | 463217 |
| 2025-10-09 | 28.82 | $28.04 | 590115 |
| 2025-10-08 | 29.01 | $28.35 | 363823 |
| 2025-10-07 | 29.18 | $28.55 | 587931 |
| 2025-10-06 | 29.32 | $28.70 | 870500 |
| 2025-10-03 | 29.46 | $28.88 | 742232 |
| 2025-10-02 | 29.59 | $28.71 | 1.0M |
| 2025-10-01 | 29.77 | $29.21 | 903226 |
| 2025-09-30 | 29.87 | $29.06 | 799235 |
| 2025-09-29 | 30.02 | $29.18 | 782943 |
| 2025-09-26 | 30.17 | $29.29 | 724200 |
| 2025-09-25 | 30.31 | $29.27 | 1.0M |
| 2025-09-24 | 30.49 | $29.45 | 1.1M |
| 2025-09-23 | 30.64 | $29.74 | 1.3M |
| 2025-09-22 | 30.76 | $30.29 | 741600 |
| 2025-09-19 | 30.78 | $30.40 | 1.6M |
| 2025-09-18 | 30.77 | $30.92 | 801115 |
| 2025-09-17 | 30.65 | $30.45 | 1.1M |
| 2025-09-16 | 30.60 | $30.58 | 796400 |
| 2025-09-15 | 30.51 | $30.47 | 943421 |
| 2025-09-12 | 30.43 | $30.66 | 576723 |
| 2025-09-11 | 30.29 | $30.57 | 898832 |
| 2025-09-10 | 30.14 | $30.52 | 837600 |
| 2025-09-09 | 29.97 | $30.44 | 721300 |
| 2025-09-08 | 29.79 | $30.49 | 899879 |
| 2025-09-05 | 29.56 | $30.66 | 1.0M |
| 2025-09-04 | 29.26 | $30.41 | 2.1M |
| 2025-09-03 | 28.96 | $29.92 | 2.4M |
| 2025-09-02 | 28.71 | $29.05 | 1.5M |
| 2025-08-29 | 28.60 | $28.78 | 1.1M |
| 2025-08-28 | 28.54 | $28.86 | 1.3M |
| 2025-08-27 | 28.44 | $28.89 | 813035 |
| 2025-08-26 | 28.32 | $28.57 | 922721 |
| 2025-08-25 | 28.25 | $28.73 | 1.2M |
| 2025-08-22 | 28.13 | $28.94 | 941113 |
| 2025-08-21 | 27.95 | $28.43 | 1.2M |
| 2025-08-20 | 27.85 | $28.07 | 1.2M |
| 2025-08-19 | 27.80 | $28.09 | 644500 |
| 2025-08-18 | 27.75 | $27.59 | 536414 |
| 2025-08-15 | 27.79 | $27.86 | 704600 |
| 2025-08-14 | 27.78 | $27.79 | 525200 |
| 2025-08-13 | 27.78 | $28.04 | 687032 |
| 2025-08-12 | 27.73 | $27.67 | 690705 |
| 2025-08-11 | 27.76 | $27.37 | 622738 |
| 2025-08-08 | 27.85 | $27.77 | 608039 |
| 2025-08-07 | 27.87 | $28.18 | 1.0M |
| 2025-08-06 | 27.81 | $28.26 | 757900 |
| 2025-08-05 | 27.73 | $28.01 | 669543 |
| 2025-08-04 | 27.68 | $27.86 | 828128 |
| 2025-08-01 | 27.66 | $27.28 | 971942 |
| 2025-07-31 | 27.75 | $27.28 | 866327 |
| 2025-07-30 | 27.87 | $27.32 | 1.1M |
| 2025-07-29 | 27.99 | $27.60 | 1.5M |
| 2025-07-28 | 28.08 | $27.95 | 1.0M |
| 2025-07-25 | 28.10 | $28.03 | 493804 |
| 2025-07-24 | 28.11 | $27.82 | 426521 |
| 2025-07-23 | 28.17 | $28.07 | 556324 |
| 2025-07-22 | 28.18 | $28.38 | 683700 |
| 2025-07-21 | 28.13 | $27.96 | 572609 |
| 2025-07-18 | 28.16 | $27.85 | 571800 |
| 2025-07-17 | 28.22 | $28.04 | 856421 |
| 2025-07-16 | 28.24 | $28.07 | 888301 |
| 2025-07-15 | 28.27 | $27.81 | 822600 |
| 2025-07-14 | 28.35 | $28.34 | 773443 |
| 2025-07-11 | 28.33 | $28.28 | 807027 |
| 2025-07-10 | 28.32 | $28.20 | 752400 |
| 2025-07-09 | 28.32 | $28.20 | 625900 |
| 2025-07-08 | 28.33 | $28.23 | 1.1M |
| 2025-07-07 | 28.33 | $28.19 | 567005 |
| 2025-07-03 | 28.33 | $28.39 | 595200 |
| 2025-07-02 | 28.29 | $28.18 | 731300 |
| 2025-07-01 | 28.29 | $28.01 | 993745 |
| 2025-06-30 | 28.32 | $27.58 | 1.0M |
| 2025-06-27 | 28.44 | $27.77 | 1.6M |
| 2025-06-26 | 28.55 | $27.93 | 1.1M |
| 2025-06-25 | 28.63 | $27.80 | 831543 |
| 2025-06-24 | 28.75 | $28.48 | 953400 |
| 2025-06-23 | 28.75 | $28.91 | 915900 |
| 2025-06-20 | 28.65 | $28.53 | 1.3M |
| 2025-06-18 | 28.61 | $28.61 | 478709 |
| 2025-06-17 | 28.55 | $28.56 | 934716 |
| 2025-06-16 | 28.48 | $28.62 | 760300 |
| 2025-06-13 | 28.39 | $28.60 | 819140 |
| 2025-06-12 | 28.28 | $28.76 | 648727 |
| 2025-06-11 | 28.12 | $28.42 | 584428 |
| 2025-06-10 | 28.01 | $28.61 | 646741 |
| 2025-06-09 | 27.83 | $28.29 | 924700 |
| 2025-06-06 | 27.68 | $28.12 | 904300 |
| 2025-06-05 | 27.55 | $27.43 | 963835 |
| 2025-06-04 | 27.54 | $27.48 | 910355 |
| 2025-06-03 | 27.52 | $27.56 | 700630 |
| 2025-06-02 | 27.47 | $27.74 | 833400 |
| 2025-05-30 | 27.38 | $27.45 | 953300 |
| 2025-05-29 | 27.33 | $27.50 | 793219 |
| 2025-05-28 | 27.26 | $27.40 | 823100 |
| 2025-05-27 | 27.20 | $27.65 | 1.1M |
| 2025-05-23 | 27.08 | $26.95 | 756800 |
| 2025-05-22 | 27.08 | $26.98 | 1.4M |
| 2025-05-21 | 27.08 | $26.96 | 718513 |
| 2025-05-20 | 27.08 | $27.47 | 720600 |
| 2025-05-19 | 26.96 | $27.47 | 735800 |
| 2025-05-16 | 26.83 | $27.42 | 1.5M |
| 2025-05-15 | 26.69 | $27.25 | 721406 |
| 2025-05-14 | 26.56 | $26.44 | 898126 |
| 2025-05-13 | 26.58 | $27.02 | 853100 |
| 2025-05-12 | 26.48 | $27.00 | 939000 |
| 2025-05-09 | 26.37 | $26.78 | 641200 |
| 2025-05-08 | 26.28 | $26.54 | 494429 |
| 2025-05-07 | 26.24 | $26.60 | 757400 |
| 2025-05-06 | 26.17 | $26.46 | 1.3M |
| 2025-05-05 | 26.12 | $26.22 | 607400 |
| 2025-05-02 | 26.12 | $26.56 | 404632 |
| 2025-05-01 | 26.05 | $26.19 | 694137 |
| 2025-04-30 | 26.04 | $26.11 | 1.6M |
| 2025-04-29 | 26.05 | $25.58 | 1.7M |
| 2025-04-28 | 26.18 | $26.69 | 969829 |
| 2025-04-25 | 26.09 | $26.36 | 503000 |
| 2025-04-24 | 26.06 | $26.50 | 907036 |
| 2025-04-23 | 25.99 | $26.58 | 904600 |
| 2025-04-22 | 25.91 | $26.44 | 689343 |
| 2025-04-21 | 25.83 | $26.03 | 736900 |
| 2025-04-17 | 25.84 | $26.38 | 806600 |
| 2025-04-16 | 25.78 | $26.20 | 757323 |
| 2025-04-15 | 25.74 | $26.27 | 845118 |
| 2025-04-14 | 25.69 | $25.95 | 1.4M |
| 2025-04-11 | 25.70 | $25.56 | 810647 |
| 2025-04-10 | 25.80 | $25.20 | 1.2M |
| 2025-04-09 | 25.99 | $25.69 | 1.2M |
| 2025-04-08 | 26.12 | $24.71 | 1.0M |
| 2025-04-07 | 26.47 | $25.27 | 1.2M |
| 2025-04-04 | 26.76 | $26.13 | 1.3M |
| 2025-04-03 | 26.93 | $26.56 | 1.0M |
| 2025-04-02 | 27.02 | $27.60 | 1.1M |
| 2025-04-01 | 26.92 | $27.20 | 999800 |
| 2025-03-31 | 26.88 | $27.27 | 1.7M |
| 2025-03-28 | 26.83 | $27.30 | 862000 |
| 2025-03-27 | 26.76 | $27.08 | 747512 |
| 2025-03-26 | 26.73 | $27.12 | 814817 |
| 2025-03-25 | 26.69 | $27.07 | 729646 |
| 2025-03-24 | 26.65 | $27.21 | 931246 |
| 2025-03-21 | 26.58 | $26.75 | 1.4M |
| 2025-03-20 | 26.60 | $27.08 | 826600 |
| 2025-03-19 | 26.55 | $27.06 | 909600 |
| 2025-03-18 | 26.51 | $27.02 | 1.1M |
| 2025-03-17 | 26.47 | $27.05 | 1.1M |
| 2025-03-14 | 26.42 | $26.79 | 1.3M |
| 2025-03-13 | 26.42 | $26.27 | 1.4M |
| 2025-03-12 | 26.53 | $26.92 | 1.6M |
| 2025-03-11 | 26.53 | $26.75 | 1.5M |
| 2025-03-10 | 26.57 | $27.13 | 1.5M |
| 2025-03-07 | 26.54 | $27.15 | 981015 |
| 2025-03-06 | 26.51 | $26.67 | 952400 |
| 2025-03-05 | 26.58 | $27.01 | 880700 |
| 2025-03-04 | 26.59 | $26.84 | 1.2M |
| 2025-03-03 | 26.65 | $26.69 | 1.2M |
| 2025-02-28 | 26.75 | $27.03 | 1.6M |
| 2025-02-27 | 26.80 | $26.97 | 1.2M |
| 2025-02-26 | 26.88 | $27.14 | 736700 |
| 2025-02-25 | 26.94 | $26.99 | 1.4M |
| 2025-02-24 | 27.05 | $26.75 | 852500 |
| 2025-02-21 | 27.23 | $26.77 | 1.2M |
| 2025-02-20 | 27.45 | $26.73 | 2.1M |
| 2025-02-19 | 27.71 | $26.86 | 1.3M |
| 2025-02-18 | 27.99 | $27.37 | 1.2M |
| 2025-02-14 | 28.21 | $27.28 | 1.5M |
| 2025-02-13 | 28.50 | $27.85 | 1.3M |
| 2025-02-12 | 28.71 | $28.10 | 1.7M |
| 2025-02-11 | 28.91 | $28.45 | 829600 |
| 2025-02-10 | 29.07 | $28.80 | 1.1M |
| 2025-02-07 | 29.18 | $29.50 | 1.7M |
| 2025-02-06 | 29.17 | $29.73 | 1.1M |
| 2025-02-05 | 29.11 | $29.19 | 988400 |
| 2025-02-04 | 29.16 | $29.34 | 1.0M |
| 2025-02-03 | 29.18 | $29.16 | 838700 |
| 2025-01-31 | 29.25 | $29.44 | 1.0M |
| 2025-01-30 | 29.28 | $29.48 | 917229 |
| 2025-01-29 | 29.31 | $28.64 | 1.1M |
| 2025-01-28 | 29.52 | $29.33 | 1.7M |
| 2025-01-27 | 29.62 | $30.42 | 842725 |
| 2025-01-24 | 29.52 | $29.82 | 762000 |
| 2025-01-23 | 29.52 | $29.61 | 741708 |
| 2025-01-22 | 29.58 | $29.82 | 874541 |
| 2025-01-21 | 29.60 | $29.88 | 495300 |
| 2025-01-17 | 29.62 | $29.57 | 504700 |
| 2025-01-16 | 29.71 | $29.78 | 1.2M |
| 2025-01-15 | 29.78 | $29.71 | 487800 |
| 2025-01-14 | 29.88 | $29.62 | 806200 |
| 2025-01-13 | 30.01 | $29.66 | 772500 |
| 2025-01-10 | 30.16 | $29.24 | 933300 |
| 2025-01-08 | 30.43 | $29.77 | 425100 |
| 2025-01-07 | 30.63 | $29.74 | 765100 |
| 2025-01-06 | 30.87 | $30.06 | 647451 |
| 2025-01-03 | 31.08 | $30.98 | 524000 |
| 2025-01-02 | 31.14 | $30.88 | 469600 |
| 2024-12-31 | 31.23 | $30.95 | 637100 |
| 2024-12-30 | 31.33 | $30.84 | 943700 |
| 2024-12-27 | 31.46 | $31.04 | 467200 |
| 2024-12-26 | 31.57 | $31.46 | 383812 |
| 2024-12-24 | 31.61 | $31.29 | 223800 |
| 2024-12-23 | 31.70 | $31.03 | 549300 |
| 2024-12-20 | 31.86 | $31.11 | 2.1M |
| 2024-12-19 | 32.02 | $30.66 | 728500 |
| 2024-12-18 | 32.31 | $30.93 | 1.0M |
| 2024-12-17 | 32.58 | $32.14 | 968300 |
| 2024-12-16 | 32.64 | $32.38 | 1.7M |
| 2024-12-13 | 32.66 | $32.50 | 736931 |
| 2024-12-12 | 32.66 | $32.63 | 547036 |
| 2024-12-11 | 32.62 | $32.64 | 1.1M |
| 2024-12-10 | 32.58 | $32.49 | 2.0M |
| 2024-12-09 | 32.55 | $33.05 | 835200 |
| 2024-12-06 | 32.41 | $32.62 | 1.2M |
| 2024-12-05 | 32.33 | $32.61 | 982900 |
| 2024-12-04 | 32.23 | $32.26 | 895607 |
| 2024-12-03 | 32.20 | $32.52 | 883749 |
| 2024-12-02 | 32.10 | $32.40 | 2.0M |
| 2024-11-29 | 32.01 | $32.95 | 1.1M |
| 2024-11-27 | 31.79 | $32.83 | 864800 |
| 2024-11-26 | 31.55 | $32.70 | 1.3M |
| 2024-11-25 | 31.31 | $32.23 | 2.2M |
| 2024-11-22 | 31.13 | $31.84 | 3.0M |
| 2024-11-21 | 31.00 | $31.16 | 830338 |
| 2024-11-20 | 30.99 | $30.69 | 1.2M |
| 2024-11-19 | 31.09 | $30.41 | 890000 |
| 2024-11-18 | 31.26 | $29.84 | 964415 |
| 2024-11-15 | 31.58 | $29.91 | 1.4M |
| 2024-11-14 | 31.93 | $30.05 | 2.8M |
| 2024-11-13 | 32.31 | $31.09 | 1.1M |
| 2024-11-12 | 32.53 | $31.75 | 2.1M |
| 2024-11-11 | 32.65 | $32.43 | 750420 |
| 2024-11-08 | 32.64 | $32.14 | 1.3M |
| 2024-11-07 | 32.69 | $32.38 | 790311 |
| 2024-11-06 | 32.68 | $32.66 | 1.3M |
| 2024-11-05 | 32.62 | $32.49 | 745500 |
| 2024-11-04 | 32.58 | $32.47 | 512008 |
| 2024-11-01 | 32.53 | $31.95 | 681800 |
| 2024-10-31 | 32.58 | $32.20 | 879300 |
| 2024-10-30 | 32.59 | $32.70 | 641300 |
| 2024-10-29 | 32.48 | $32.50 | 1.2M |
| 2024-10-28 | 32.40 | $32.56 | 1.5M |
| 2024-10-25 | 32.28 | $32.29 | 588100 |
| 2024-10-24 | 32.20 | $32.02 | 594320 |
| 2024-10-23 | 32.16 | $32.00 | 819731 |
| 2024-10-22 | 32.11 | $31.95 | 460723 |
| 2024-10-21 | 32.06 | $31.90 | 479400 |
| 2024-10-18 | 32.01 | $32.36 | 621700 |
| 2024-10-17 | 31.85 | $32.42 | 470232 |
| 2024-10-16 | 31.65 | $32.33 | 434924 |
| 2024-10-15 | 31.43 | $32.10 | 947338 |
| 2024-10-14 | 31.22 | $31.31 | 498529 |
| 2024-10-11 | 31.14 | $30.97 | 406823 |
| 2024-10-10 | 31.12 | $30.68 | 479400 |
| 2024-10-09 | 31.15 | $30.93 | 592242 |
| 2024-10-08 | 31.13 | $31.10 | 737300 |
| 2024-10-07 | 31.07 | $31.11 | 941700 |
| 2024-10-04 | 30.99 | $31.05 | 934020 |
| 2024-10-03 | 30.91 | $31.18 | 2.6M |
| 2024-10-02 | 30.78 | $30.96 | 895522 |
| 2024-10-01 | 30.68 | $30.65 | 872417 |
| 2024-09-30 | 30.62 | $30.33 | 893245 |
| 2024-09-27 | 30.62 | $30.58 | 896300 |
| 2024-09-26 | 30.56 | $30.52 | 773500 |
| 2024-09-25 | 30.50 | $30.68 | 1.2M |
| 2024-09-24 | 30.39 | $30.41 | 530600 |
| 2024-09-23 | 30.32 | $30.29 | 1.2M |
| 2024-09-20 | 30.26 | $30.00 | 3.2M |
| 2024-09-19 | 30.25 | $30.46 | 720900 |
| 2024-09-18 | 30.14 | $30.61 | 1.1M |
| 2024-09-17 | 29.97 | $30.12 | 892300 |
| 2024-09-16 | 29.88 | $30.10 | 619930 |
| 2024-09-13 | 29.77 | $30.10 | 888000 |
| 2024-09-12 | 29.64 | $29.53 | 720133 |
| 2024-09-11 | 29.61 | $29.31 | 476300 |
| 2024-09-10 | 29.62 | $29.33 | 640141 |
| 2024-09-09 | 29.62 | $29.20 | 589000 |
| 2024-09-06 | 29.65 | $29.09 | 502003 |
| 2024-09-05 | 29.70 | $29.37 | 491600 |
| 2024-09-04 | 29.70 | $29.57 | 702300 |
| 2024-09-03 | 29.65 | $29.27 | 794706 |
| 2024-08-30 | 29.66 | $29.79 | 835622 |
| 2024-08-29 | 29.55 | $29.83 | 848932 |
| 2024-08-28 | 29.41 | $29.48 | 687200 |
| 2024-08-27 | 29.31 | $29.26 | 533339 |
| 2024-08-26 | 29.25 | $29.11 | 529813 |
| 2024-08-23 | 29.20 | $29.12 | 651975 |
| 2024-08-22 | 29.14 | $28.69 | 499834 |
| 2024-08-21 | 29.16 | $28.89 | 748624 |
| 2024-08-20 | 29.13 | $28.64 | 795203 |
| 2024-08-19 | 29.14 | $28.71 | 578528 |
| 2024-08-16 | 29.14 | $28.60 | 1.0M |
| 2024-08-15 | 29.16 | $28.75 | 748140 |
| 2024-08-14 | 29.14 | $29.04 | 603314 |
| 2024-08-13 | 29.06 | $28.89 | 447645 |
| 2024-08-12 | 28.98 | $28.52 | 408100 |
| 2024-08-09 | 28.97 | $28.73 | 438029 |
| 2024-08-08 | 28.91 | $28.72 | 633721 |
| 2024-08-07 | 28.83 | $28.38 | 674926 |
| 2024-08-06 | 28.80 | $28.41 | 1.1M |
| 2024-08-05 | 28.76 | $28.22 | 895936 |
| 2024-08-02 | 28.74 | $28.90 | 875831 |
| 2024-08-01 | 28.57 | $28.93 | 865600 |
| 2024-07-31 | 28.36 | $28.97 | 1.9M |
| 2024-07-30 | 28.10 | $29.08 | 963302 |
| 2024-07-29 | 27.77 | $28.27 | 1.0M |
| 2024-07-26 | 27.55 | $28.27 | 614100 |
| 2024-07-25 | 27.29 | $27.78 | 762200 |
| 2024-07-24 | 27.09 | $27.23 | 723600 |
| 2024-07-23 | 26.97 | $27.51 | 725000 |
| 2024-07-22 | 26.76 | $27.16 | 731325 |
| 2024-07-19 | 26.59 | $26.68 | 532037 |
| 2024-07-18 | 26.50 | $26.75 | 905342 |
| 2024-07-17 | 26.36 | $26.75 | 1.3M |
| 2024-07-16 | 26.20 | $27.32 | 858300 |
| 2024-07-15 | 25.89 | $26.88 | 940408 |
| 2024-07-12 | 25.62 | $26.16 | 967436 |
| 2024-07-11 | 25.46 | $25.93 | 670210 |
| 2024-07-10 | 25.31 | $25.47 | 493227 |
| 2024-07-09 | 25.24 | $25.55 | 622226 |
| 2024-07-08 | 25.14 | $25.23 | 726900 |
| 2024-07-05 | 25.09 | $25.14 | 519841 |
| 2024-07-03 | 25.04 | $25.37 | 326825 |
| 2024-07-02 | 24.94 | $25.36 | 777900 |
| 2024-07-01 | 24.83 | $25.05 | 879700 |
| 2024-06-28 | 24.75 | $25.03 | 2.3M |
| 2024-06-27 | 24.67 | $24.74 | 996600 |
| 2024-06-26 | 24.64 | $24.83 | 879237 |
| 2024-06-25 | 24.58 | $24.77 | 584632 |
| 2024-06-24 | 24.53 | $24.90 | 890200 |
| 2024-06-21 | 24.44 | $24.63 | 1.8M |
| 2024-06-20 | 24.39 | $24.24 | 819500 |
| 2024-06-18 | 24.41 | $24.62 | 536420 |
| 2024-06-17 | 24.36 | $24.50 | 725910 |
| 2024-06-14 | 24.32 | $24.38 | 635900 |
| 2024-06-13 | 24.30 | $24.17 | 768437 |
| 2024-06-12 | 24.32 | $24.28 | 489935 |
| 2024-06-11 | 24.33 | $23.92 | 426113 |
| 2024-06-10 | 24.41 | $24.15 | 476248 |
| 2024-06-07 | 24.45 | $24.23 | 730948 |
| 2024-06-06 | 24.48 | $24.54 | 406233 |
| 2024-06-05 | 24.46 | $24.40 | 433022 |
| 2024-06-04 | 24.45 | $24.44 | 421243 |
| 2024-06-03 | 24.44 | $24.47 | 276718 |
| 2024-05-31 | 24.41 | $24.67 | 693846 |
| 2024-05-30 | 24.34 | $24.23 | 528606 |
| 2024-05-29 | 24.35 | $23.72 | 571500 |
| 2024-05-28 | 24.47 | $23.75 | 468700 |
| 2024-05-24 | 24.60 | $24.06 | 555800 |
| 2024-05-23 | 24.69 | $24.05 | 577820 |
| 2024-05-22 | 24.79 | $24.67 | 591331 |
| 2024-05-21 | 24.77 | $24.99 | 436401 |
| 2024-05-20 | 24.68 | $24.80 | 561900 |
| 2024-05-17 | 24.61 | $24.51 | 439248 |
| 2024-05-16 | 24.60 | $24.58 | 558500 |
| 2024-05-15 | 24.56 | $24.70 | 483300 |
| 2024-05-14 | 24.49 | $24.64 | 419800 |
| 2024-05-13 | 24.41 | $24.49 | 383348 |
| 2024-05-10 | 24.36 | $24.43 | 400100 |
| 2024-05-09 | 24.31 | $24.66 | 593838 |
| 2024-05-08 | 24.20 | $24.63 | 572010 |
| 2024-05-07 | 24.07 | $24.79 | 896700 |
| 2024-05-06 | 23.89 | $24.64 | 660544 |
| 2024-05-03 | 23.72 | $24.59 | 702945 |
| 2024-05-02 | 23.52 | $24.51 | 873640 |
| 2024-05-01 | 23.31 | $23.97 | 1.0M |
| 2024-04-30 | 23.18 | $23.97 | 1.3M |
| 2024-04-29 | 23.03 | $23.91 | 936807 |
| 2024-04-26 | 22.87 | $23.63 | 2.0M |
| 2024-04-25 | 22.75 | $22.85 | 1.1M |
| 2024-04-24 | 22.77 | $22.95 | 744441 |
| 2024-04-23 | 22.77 | $23.10 | 684700 |
| 2024-04-22 | 22.75 | $23.04 | 963001 |
| 2024-04-19 | 22.74 | $22.77 | 1.5M |
| 2024-04-18 | 22.79 | $22.54 | 1.2M |
| 2024-04-17 | 22.89 | $22.24 | 1.1M |
| 2024-04-16 | 23.08 | $22.28 | 1.3M |
| 2024-04-15 | 23.30 | $22.85 | 1.2M |
| 2024-04-12 | 23.42 | $23.17 | 631314 |
| 2024-04-11 | 23.51 | $23.21 | 857100 |
| 2024-04-10 | 23.60 | $23.19 | 680725 |
| 2024-04-09 | 23.70 | $23.89 | 519500 |
| 2024-04-08 | 23.68 | $23.82 | 492635 |
| 2024-04-05 | 23.68 | $23.61 | 799300 |
| 2024-04-04 | 23.71 | $23.66 | 1.1M |
| 2024-04-03 | 23.74 | $23.27 | 487648 |
| 2024-04-02 | 23.87 | $23.39 | 729702 |
| 2024-04-01 | 23.98 | $23.74 | 466700 |
| 2024-03-28 | 24.04 | $24.17 | 808822 |
| 2024-03-27 | 24.02 | $24.05 | 549700 |
| 2024-03-26 | 24.03 | $23.64 | 847730 |
| 2024-03-25 | 24.12 | $23.72 | 558100 |
| 2024-03-22 | 24.21 | $23.71 | 699745 |
| 2024-03-21 | 24.32 | $24.51 | 1.1M |
| 2024-03-20 | 24.27 | $24.38 | 730744 |
| 2024-03-19 | 24.25 | $24.09 | 558028 |
| 2024-03-18 | 24.28 | $24.06 | 605800 |
| 2024-03-15 | 24.32 | $24.17 | 1.5M |
| 2024-03-14 | 24.34 | $24.10 | 651900 |
| 2024-03-13 | 24.39 | $24.54 | 1.5M |
| 2024-03-12 | 24.35 | $24.48 | 765300 |
| 2024-03-11 | 24.31 | $24.57 | 540810 |
| 2024-03-08 | 24.25 | $24.72 | 648021 |
| 2024-03-07 | 24.15 | $24.43 | 919504 |
| 2024-03-06 | 24.09 | $24.39 | 2.0M |
| 2024-03-05 | 24.03 | $24.04 | 1.2M |
| 2024-03-04 | 24.04 | $24.27 | 857232 |
| 2024-03-01 | 24.00 | $24.56 | 617109 |
| 2024-02-29 | 23.89 | $24.23 | 824600 |
| 2024-02-28 | 23.83 | $23.83 | 1.1M |
| 2024-02-27 | 23.85 | $23.87 | 699741 |
| 2024-02-26 | 23.87 | $23.66 | 837400 |
| 2024-02-23 | 23.94 | $24.12 | 871100 |
| 2024-02-22 | 23.91 | $24.17 | 983940 |
| 2024-02-21 | 23.88 | $24.20 | 1.1M |
| 2024-02-20 | 23.84 | $24.18 | 711523 |
| 2024-02-16 | 23.79 | $24.08 | 1.0M |
| 2024-02-15 | 23.76 | $24.57 | 969200 |
| 2024-02-14 | 23.63 | $24.35 | 1.2M |
| 2024-02-13 | 23.52 | $23.89 | 1.4M |
| 2024-02-12 | 23.49 | $24.52 | 1.4M |
| 2024-02-09 | 23.33 | $23.87 | 1.5M |
| 2024-02-08 | 23.28 | $23.35 | 1.3M |
| 2024-02-07 | 23.34 | $22.89 | 1.0M |
| 2024-02-06 | 23.50 | $23.02 | 2.2M |
| 2024-02-05 | 23.67 | $22.57 | 1.8M |
| 2024-02-02 | 23.97 | $23.10 | 1.3M |
| 2024-02-01 | 24.20 | $23.39 | 2.6M |
| 2024-01-31 | 24.41 | $23.56 | 1.2M |
| 2024-01-30 | 24.62 | $24.32 | 1.4M |
| 2024-01-29 | 24.71 | $24.45 | 790102 |
| 2024-01-26 | 24.78 | $24.36 | 693919 |
| 2024-01-25 | 24.89 | $24.45 | 859009 |
| 2024-01-24 | 24.99 | $24.32 | 1.1M |
| 2024-01-23 | 25.14 | $24.71 | 799433 |
| 2024-01-22 | 25.23 | $24.95 | 1.2M |
| 2024-01-19 | 25.29 | $24.85 | 1.3M |
| 2024-01-18 | 25.37 | $24.60 | 463544 |
| 2024-01-17 | 25.52 | $24.91 | 529406 |
| 2024-01-16 | 25.63 | $25.31 | 395834 |
| 2024-01-12 | 25.66 | $25.60 | 410519 |
| 2024-01-11 | 25.64 | $25.35 | 638500 |
| 2024-01-10 | 25.67 | $25.61 | 433200 |
| 2024-01-09 | 25.65 | $25.43 | 464000 |
| 2024-01-08 | 25.66 | $25.56 | 745900 |
| 2024-01-05 | 25.64 | $25.45 | 725014 |
| 2024-01-04 | 25.64 | $25.24 | 651924 |
| 2024-01-03 | 25.69 | $25.30 | 722000 |
| 2024-01-02 | 25.72 | $25.90 | 578645 |
| 2023-12-29 | 25.63 | $25.63 | 844400 |
| 2023-12-28 | 25.58 | $25.78 | 1.0M |
| 2023-12-27 | 25.49 | $25.57 | 521238 |
| 2023-12-26 | 25.43 | $25.65 | 435612 |
| 2023-12-22 | 25.33 | $25.28 | 513634 |
| 2023-12-21 | 25.30 | $25.19 | 765621 |
| 2023-12-20 | 25.28 | $25.31 | 1.2M |
| 2023-12-19 | 25.23 | $25.11 | 863000 |
| 2023-12-18 | 25.21 | $24.99 | 922508 |
| 2023-12-15 | 25.21 | $25.50 | 1.5M |
| 2023-12-14 | 25.10 | $25.65 | 1.4M |
| 2023-12-13 | 24.94 | $25.50 | 1.3M |
| 2023-12-12 | 24.78 | $24.59 | 1.2M |
| 2023-12-11 | 24.78 | $24.45 | 1.1M |
| 2023-12-08 | 24.82 | $24.64 | 865400 |
| 2023-12-07 | 24.82 | $24.92 | 810530 |
| 2023-12-06 | 24.75 | $24.64 | 1.6M |
| 2023-12-05 | 24.74 | $24.97 | 1.2M |
| 2023-12-04 | 24.65 | $25.48 | 1.5M |
| 2023-12-01 | 24.44 | $25.56 | 1.1M |
| 2023-11-30 | 24.17 | $24.20 | 1.3M |
| 2023-11-29 | 24.15 | $24.32 | 1.3M |
| 2023-11-28 | 24.09 | $24.25 | 572200 |
| 2023-11-27 | 24.05 | $24.18 | 529000 |
| 2023-11-24 | 24.00 | $24.27 | 232019 |
| 2023-11-22 | 23.94 | $23.95 | 311840 |
| 2023-11-21 | 23.93 | $23.75 | 536343 |
| 2023-11-20 | 23.96 | $24.25 | 658800 |
| 2023-11-17 | 23.88 | $24.38 | 1.5M |
| 2023-11-16 | 23.77 | $24.11 | 808900 |
| 2023-11-15 | 23.70 | $24.56 | 692100 |
| 2023-11-14 | 23.52 | $24.63 | 1.0M |
| 2023-11-13 | 23.30 | $23.29 | 629700 |
| 2023-11-10 | 23.32 | $23.53 | 550200 |
| 2023-11-09 | 23.31 | $23.54 | 1.1M |
| 2023-11-08 | 23.28 | $23.56 | 800800 |
| 2023-11-07 | 23.25 | $23.51 | 675200 |
| 2023-11-06 | 23.23 | $23.56 | 708321 |
| 2023-11-03 | 23.20 | $23.90 | 641900 |
| 2023-11-02 | 23.09 | $23.65 | 768800 |
| 2023-11-01 | 23.02 | $22.91 | 786645 |
| 2023-10-31 | 23.09 | $22.80 | 981900 |
| 2023-10-30 | 23.20 | $22.93 | 1.1M |
| 2023-10-27 | 23.31 | $22.96 | 977400 |
| 2023-10-26 | 23.43 | $23.47 | 525300 |
| 2023-10-25 | 23.46 | $22.92 | 976146 |
| 2023-10-24 | 23.61 | $23.38 | 698300 |
| 2023-10-23 | 23.70 | $23.16 | 718900 |
| 2023-10-20 | 23.85 | $23.48 | 607500 |
| 2023-10-19 | 23.95 | $23.64 | 816100 |
| 2023-10-18 | 24.04 | $23.97 | 833924 |
| 2023-10-17 | 24.07 | $24.68 | 884100 |
| 2023-10-16 | 23.97 | $24.78 | 832500 |
| 2023-10-13 | 23.82 | $24.17 | 801749 |
| 2023-10-12 | 23.78 | $24.47 | 931532 |
| 2023-10-11 | 23.67 | $24.93 | 1.2M |
| 2023-10-10 | 23.45 | $24.21 | 983304 |
| 2023-10-09 | 23.36 | $23.87 | 754600 |
| 2023-10-06 | 23.32 | $23.22 | 699800 |
| 2023-10-05 | 23.41 | $23.38 | 676800 |
| 2023-10-04 | 23.49 | $23.14 | 424300 |
| 2023-10-03 | 23.64 | $22.90 | 756606 |
| 2023-10-02 | 23.86 | $23.51 | 659800 |
| 2023-09-29 | 24.00 | $23.83 | 684833 |
| 2023-09-28 | 24.09 | $23.76 | 615700 |
| 2023-09-27 | 24.21 | $23.83 | 806400 |
| 2023-09-26 | 24.34 | $23.67 | 644136 |
| 2023-09-25 | 24.53 | $23.93 | 616504 |
| 2023-09-22 | 24.70 | $23.88 | 923200 |
| 2023-09-21 | 24.90 | $24.20 | 693857 |
| 2023-09-20 | 25.08 | $25.28 | 982008 |
| 2023-09-19 | 25.05 | $25.23 | 815709 |
| 2023-09-18 | 25.03 | $24.96 | 734311 |
| 2023-09-15 | 25.06 | $24.81 | 1.4M |
| 2023-09-14 | 25.14 | $24.94 | 542800 |
| 2023-09-13 | 25.19 | $24.55 | 987544 |
| 2023-09-12 | 25.35 | $25.04 | 554824 |
| 2023-09-11 | 25.42 | $25.13 | 1.3M |
| 2023-09-08 | 25.48 | $25.39 | 4.1M |
| 2023-09-07 | 25.50 | $24.46 | 6.1M |
| 2023-09-06 | 25.72 | $25.52 | 407000 |
| 2023-09-05 | 25.75 | $25.93 | 704500 |
| 2023-09-01 | 25.70 | $26.14 | 443800 |
| 2023-08-31 | 25.60 | $25.88 | 745800 |
| 2023-08-30 | 25.53 | $25.89 | 443340 |
| 2023-08-29 | 25.45 | $25.79 | 521844 |
| 2023-08-28 | 25.38 | $25.36 | 305700 |
| 2023-08-25 | 25.39 | $25.10 | 337200 |
| 2023-08-24 | 25.45 | $25.28 | 420143 |
| 2023-08-23 | 25.49 | $25.37 | 493924 |
| 2023-08-22 | 25.51 | $24.91 | 366700 |
| 2023-08-21 | 25.64 | $24.97 | 500000 |
| 2023-08-18 | 25.77 | $25.04 | 734500 |
| 2023-08-17 | 25.90 | $25.04 | 564711 |
| 2023-08-16 | 26.06 | $25.07 | 433922 |
| 2023-08-15 | 26.24 | $25.23 | 315815 |
| 2023-08-14 | 26.40 | $25.89 | 329500 |
| 2023-08-11 | 26.45 | $26.19 | 375100 |
| 2023-08-10 | 26.45 | $26.28 | 320320 |
| 2023-08-09 | 26.42 | $26.17 | 638200 |
| 2023-08-08 | 26.40 | $26.56 | 661410 |
| 2023-08-07 | 26.30 | $26.75 | 476700 |
| 2023-08-04 | 26.14 | $26.02 | 454100 |
| 2023-08-03 | 26.10 | $25.70 | 445626 |
| 2023-08-02 | 26.12 | $25.73 | 543600 |
| 2023-08-01 | 26.13 | $25.80 | 638940 |
| 2023-07-31 | 26.13 | $26.00 | 695000 |
| 2023-07-28 | 26.07 | $26.00 | 777500 |
| 2023-07-27 | 26.01 | $25.74 | 756325 |
| 2023-07-26 | 25.99 | $26.20 | 527013 |
| 2023-07-25 | 25.87 | $25.84 | 912232 |
| 2023-07-24 | 25.79 | $25.92 | 576225 |
| 2023-07-21 | 25.68 | $25.67 | 593700 |
| 2023-07-20 | 25.61 | $25.81 | 699900 |
| 2023-07-19 | 25.49 | $26.12 | 760200 |
| 2023-07-18 | 25.28 | $25.71 | 870500 |
| 2023-07-17 | 25.12 | $25.17 | 650120 |
| 2023-07-14 | 25.05 | $25.33 | 598027 |
| 2023-07-13 | 24.92 | $25.59 | 403700 |
| 2023-07-12 | 24.72 | $25.44 | 609500 |
| 2023-07-11 | 24.52 | $25.44 | 1.2M |
| 2023-07-10 | 24.27 | $24.88 | 640400 |
| 2023-07-07 | 24.11 | $24.46 | 502500 |
| 2023-07-06 | 24.01 | $24.06 | 468030 |
| 2023-07-05 | 23.98 | $24.17 | 481802 |
| 2023-07-03 | 23.91 | $24.33 | 232300 |
| 2023-06-30 | 23.80 | $23.75 | 781653 |
| 2023-06-29 | 23.79 | $23.77 | 435300 |
| 2023-06-28 | 23.78 | $23.60 | 702300 |
| 2023-06-27 | 23.80 | $23.93 | 764400 |
| 2023-06-26 | 23.75 | $23.90 | 610815 |
| 2023-06-23 | 23.70 | $22.88 | 1.2M |
| 2023-06-22 | 23.86 | $23.45 | 426700 |
| 2023-06-21 | 23.92 | $23.84 | 471200 |
| 2023-06-20 | 23.91 | $23.89 | 420700 |
| 2023-06-16 | 23.88 | $24.18 | 1.2M |
| 2023-06-15 | 23.79 | $24.09 | 629800 |
| 2023-06-14 | 23.69 | $23.93 | 473700 |
| 2023-06-13 | 23.62 | $23.88 | 502200 |
| 2023-06-12 | 23.54 | $23.74 | 729200 |
| 2023-06-09 | 23.48 | $24.03 | 368100 |
| 2023-06-08 | 23.34 | $24.08 | 584100 |
| 2023-06-07 | 23.18 | $24.49 | 982646 |
| 2023-06-06 | 22.90 | $23.59 | 611900 |
| 2023-06-05 | 22.77 | $22.89 | 368154 |
| 2023-06-02 | 22.76 | $23.34 | 546200 |
| 2023-06-01 | 22.66 | $22.56 | 615700 |
| 2023-05-31 | 22.70 | $22.82 | 968800 |
| 2023-05-30 | 22.70 | $22.91 | 696923 |
| 2023-05-26 | 22.69 | $22.31 | 608600 |
| 2023-05-25 | 22.80 | $22.06 | 501400 |
| 2023-05-24 | 22.98 | $22.25 | 454908 |
| 2023-05-23 | 23.15 | $22.98 | 673339 |
| 2023-05-22 | 23.19 | $22.90 | 707100 |
| 2023-05-19 | 23.26 | $22.85 | 900034 |
| 2023-05-18 | 23.35 | $23.12 | 461900 |
| 2023-05-17 | 23.40 | $23.24 | 755000 |
| 2023-05-16 | 23.43 | $22.75 | 657900 |
| 2023-05-15 | 23.57 | $23.44 | 601143 |
| 2023-05-12 | 23.58 | $23.45 | 643000 |
| 2023-05-11 | 23.59 | $23.75 | 729600 |
| 2023-05-10 | 23.55 | $24.01 | 834232 |
| 2023-05-09 | 23.43 | $23.68 | 1.5M |
| 2023-05-08 | 23.37 | $24.17 | 628436 |
| 2023-05-05 | 23.20 | $24.46 | 794319 |
| 2023-05-04 | 22.94 | $24.26 | 1.0M |
| 2023-05-03 | 22.68 | $23.65 | 1.4M |
| 2023-05-02 | 22.50 | $23.13 | 971810 |
| 2023-05-01 | 22.42 | $23.15 | 841241 |
| 2023-04-28 | 22.31 | $22.89 | 1.5M |
| 2023-04-27 | 22.25 | $22.22 | 476100 |
| 2023-04-26 | 22.32 | $21.85 | 575500 |
| 2023-04-25 | 22.48 | $22.13 | 539800 |
| 2023-04-24 | 22.61 | $22.44 | 887826 |
| 2023-04-21 | 22.70 | $22.37 | 1.0M |
| 2023-04-20 | 22.82 | $22.70 | 608945 |
| 2023-04-19 | 22.90 | $23.27 | 787500 |
| 2023-04-18 | 22.86 | $22.78 | 547442 |
| 2023-04-17 | 22.93 | $23.15 | 991600 |
| 2023-04-14 | 22.94 | $22.78 | 723100 |
| 2023-04-13 | 23.03 | $23.37 | 688225 |
| 2023-04-12 | 23.00 | $23.32 | 913200 |
| 2023-04-11 | 22.99 | $23.72 | 964051 |
| 2023-04-10 | 22.90 | $23.62 | 676701 |
| 2023-04-06 | 22.82 | $23.64 | 539518 |
| 2023-04-05 | 22.72 | $23.46 | 886800 |
| 2023-04-04 | 22.64 | $23.24 | 596400 |
| 2023-04-03 | 22.61 | $23.45 | 885500 |
| 2023-03-31 | 22.53 | $23.71 | 1.2M |
| 2023-03-30 | 22.39 | $23.11 | 767600 |
| 2023-03-29 | 22.37 | $22.93 | 1.0M |
| 2023-03-28 | 22.38 | $22.54 | 851204 |
| 2023-03-27 | 22.48 | $22.47 | 947000 |
| 2023-03-24 | 22.62 | $22.22 | 1.1M |
| 2023-03-23 | 22.84 | $21.90 | 884400 |
| 2023-03-22 | 23.17 | $22.32 | 966972 |
| 2023-03-21 | 23.47 | $23.32 | 791031 |
| 2023-03-20 | 23.61 | $22.94 | 798400 |
| 2023-03-17 | 23.86 | $22.87 | 1.6M |
| 2023-03-16 | 24.17 | $23.51 | 957734 |
| 2023-03-15 | 24.41 | $24.09 | 871132 |
| 2023-03-14 | 24.56 | $24.28 | 960339 |
| 2023-03-13 | 24.70 | $24.41 | 1.1M |
| 2023-03-10 | 24.84 | $24.01 | 873550 |
| 2023-03-09 | 25.09 | $24.67 | 819800 |
| 2023-03-08 | 25.25 | $24.92 | 430332 |
| 2023-03-07 | 25.38 | $24.85 | 456200 |
| 2023-03-06 | 25.55 | $25.57 | 423327 |
| 2023-03-03 | 25.60 | $25.49 | 554533 |
| 2023-03-02 | 25.67 | $25.81 | 372324 |
| 2023-03-01 | 25.70 | $25.72 | 744500 |
| 2023-02-28 | 25.74 | $25.43 | 669324 |
| 2023-02-27 | 25.86 | $25.62 | 458242 |
| 2023-02-24 | 25.96 | $25.43 | 401530 |
| 2023-02-23 | 26.12 | $25.80 | 520000 |
| 2023-02-22 | 26.23 | $25.64 | 588117 |
| 2023-02-21 | 26.39 | $25.60 | 540400 |
| 2023-02-17 | 26.59 | $26.28 | 666600 |
| 2023-02-16 | 26.68 | $26.10 | 420300 |
| 2023-02-15 | 26.82 | $26.41 | 413000 |
| 2023-02-14 | 26.92 | $26.47 | 433344 |
| 2023-02-13 | 27.02 | $26.80 | 598449 |
| 2023-02-10 | 27.07 | $26.28 | 900348 |
| 2023-02-09 | 27.24 | $25.97 | 595833 |
| 2023-02-08 | 27.50 | $26.64 | 425600 |
| 2023-02-07 | 27.66 | $26.83 | 804100 |
| 2023-02-06 | 27.80 | $26.97 | 616544 |
| 2023-02-03 | 27.93 | $27.21 | 1.5M |
| 2023-02-02 | 28.04 | $27.60 | 1.5M |
| 2023-02-01 | 28.07 | $27.59 | 969500 |
| 2023-01-31 | 28.11 | $28.07 | 1.5M |
| 2023-01-30 | 28.05 | $27.58 | 872400 |
| 2023-01-27 | 28.07 | $28.25 | 323600 |
| 2023-01-26 | 27.96 | $27.90 | 359900 |
| 2023-01-25 | 27.91 | $28.09 | 449526 |
| 2023-01-24 | 27.79 | $28.24 | 293339 |
| 2023-01-23 | 27.63 | $28.15 | 553200 |
| 2023-01-20 | 27.45 | $28.24 | 683000 |
| 2023-01-19 | 27.23 | $27.65 | 513600 |
| 2023-01-18 | 27.09 | $27.44 | 530080 |
| 2023-01-17 | 26.97 | $28.20 | 498138 |
| 2023-01-13 | 26.67 | $27.99 | 498925 |
| 2023-01-12 | 26.36 | $27.77 | 860900 |
| 2023-01-11 | 26.05 | $27.07 | 457244 |
| 2023-01-10 | 25.83 | $26.01 | 402922 |
| 2023-01-09 | 25.81 | $25.76 | 418840 |
| 2023-01-06 | 25.83 | $26.24 | 680002 |
| 2023-01-05 | 25.76 | $25.28 | 766409 |
| 2023-01-04 | 25.88 | $26.25 | 629834 |
| 2023-01-03 | 25.81 | $25.85 | 443845 |
| 2022-12-30 | 25.82 | $25.94 | 453524 |
| 2022-12-29 | 25.82 | $25.97 | 523500 |
| 2022-12-28 | 25.81 | $25.69 | 524024 |
| 2022-12-27 | 25.85 | $26.07 | 300319 |
| 2022-12-23 | 25.82 | $25.97 | 296808 |
| 2022-12-22 | 25.81 | $25.80 | 603109 |
| 2022-12-21 | 25.84 | $25.99 | 753100 |
| 2022-12-20 | 25.83 | $25.32 | 487308 |
| 2022-12-19 | 25.97 | $25.41 | 663639 |
| 2022-12-16 | 26.10 | $25.60 | 2.4M |
| 2022-12-15 | 26.22 | $25.99 | 548500 |
| 2022-12-14 | 26.28 | $26.32 | 887345 |
| 2022-12-13 | 26.27 | $25.91 | 1.2M |
| 2022-12-12 | 26.36 | $25.47 | 723400 |
| 2022-12-09 | 26.54 | $25.78 | 578800 |
| 2022-12-08 | 26.70 | $25.92 | 524200 |
| 2022-12-07 | 26.84 | $25.80 | 663700 |
| 2022-12-06 | 27.04 | $25.65 | 632900 |
| 2022-12-05 | 27.29 | $26.15 | 569700 |
| 2022-12-02 | 27.48 | $26.90 | 614245 |
| 2022-12-01 | 27.53 | $26.86 | 723000 |
| 2022-11-30 | 27.61 | $27.77 | 756500 |
| 2022-11-29 | 27.49 | $27.37 | 511518 |
| 2022-11-28 | 27.44 | $27.15 | 461814 |
| 2022-11-25 | 27.42 | $27.60 | 187223 |
| 2022-11-23 | 27.30 | $27.23 | 261700 |
| 2022-11-22 | 27.24 | $27.48 | 389100 |
| 2022-11-21 | 27.11 | $27.06 | 519200 |
| 2022-11-18 | 27.04 | $26.57 | 583100 |
| 2022-11-17 | 27.06 | $26.44 | 550039 |
| 2022-11-16 | 27.11 | $26.52 | 553102 |
| 2022-11-15 | 27.15 | $27.30 | 638700 |
| 2022-11-14 | 27.02 | $26.95 | 823033 |
| 2022-11-11 | 26.94 | $27.74 | 774417 |
| 2022-11-10 | 26.67 | $27.77 | 900800 |
| 2022-11-09 | 26.35 | $26.19 | 336823 |
| 2022-11-08 | 26.31 | $26.59 | 574310 |
| 2022-11-07 | 26.17 | $26.72 | 507800 |
| 2022-11-04 | 25.99 | $26.52 | 649900 |
| 2022-11-03 | 25.80 | $26.00 | 770811 |
| 2022-11-02 | 25.70 | $26.28 | 910517 |
| 2022-11-01 | 25.52 | $26.62 | 576031 |
| 2022-10-31 | 25.24 | $26.65 | 863300 |
| 2022-10-28 | 24.90 | $26.30 | 615436 |
| 2022-10-27 | 24.58 | $25.45 | 525111 |
| 2022-10-26 | 24.38 | $25.50 | 460134 |
| 2022-10-25 | 24.15 | $25.38 | 673911 |
| 2022-10-24 | 23.90 | $24.93 | 461600 |
| 2022-10-21 | 23.71 | $24.70 | 714500 |
| 2022-10-20 | 23.54 | $24.10 | 442500 |
| 2022-10-19 | 23.47 | $24.16 | 778700 |
| 2022-10-18 | 23.38 | $24.43 | 822800 |
| 2022-10-17 | 23.22 | $24.55 | 1.0M |
| 2022-10-14 | 23.02 | $24.10 | 1.5M |
| 2022-10-13 | 22.88 | $23.86 | 993932 |
| 2022-10-12 | 22.77 | $23.28 | 735100 |
| 2022-10-11 | 22.78 | $23.08 | 723203 |
| 2022-10-10 | 22.83 | $23.03 | 2.2M |
| 2022-10-07 | 22.91 | $22.44 | 712300 |
| 2022-10-06 | 23.13 | $22.70 | 576000 |
| 2022-10-05 | 23.34 | $22.81 | 1.1M |
| 2022-10-04 | 23.56 | $24.17 | 886200 |
| 2022-10-03 | 23.54 | $23.49 | 578200 |
| 2022-09-30 | 23.66 | $23.23 | 1.3M |
| 2022-09-29 | 23.87 | $22.92 | 616600 |
| 2022-09-28 | 24.17 | $23.59 | 769300 |
| 2022-09-27 | 24.39 | $23.09 | 629600 |
| 2022-09-26 | 24.76 | $23.48 | 755613 |
| 2022-09-23 | 25.11 | $24.15 | 783634 |
| 2022-09-22 | 25.37 | $24.86 | 567501 |
| 2022-09-21 | 25.53 | $25.14 | 1.0M |
| 2022-09-20 | 25.66 | $25.65 | 667324 |
| 2022-09-19 | 25.70 | $25.86 | 717800 |
| 2022-09-16 | 25.71 | $25.47 | 1.6M |
| 2022-09-15 | 25.80 | $24.97 | 548800 |
| 2022-09-14 | 26.02 | $25.47 | 770503 |
| 2022-09-13 | 26.17 | $26.10 | 518400 |
| 2022-09-12 | 26.21 | $27.04 | 465800 |
| 2022-09-09 | 26.06 | $26.53 | 345903 |
| 2022-09-08 | 25.99 | $26.14 | 337219 |
| 2022-09-07 | 26.00 | $26.08 | 318600 |
| 2022-09-06 | 26.03 | $25.47 | 433412 |
| 2022-09-02 | 26.19 | $25.40 | 479306 |
| 2022-09-01 | 26.39 | $25.77 | 541100 |
| 2022-08-31 | 26.54 | $25.84 | 665900 |
| 2022-08-30 | 26.71 | $26.36 | 911913 |
| 2022-08-29 | 26.80 | $26.44 | 465900 |
| 2022-08-26 | 26.88 | $26.36 | 472800 |
| 2022-08-25 | 26.99 | $26.77 | 342931 |
| 2022-08-24 | 27.04 | $26.32 | 281118 |
| 2022-08-23 | 27.19 | $26.45 | 455101 |
| 2022-08-22 | 27.33 | $26.50 | 410900 |
| 2022-08-19 | 27.49 | $27.24 | 725600 |
| 2022-08-18 | 27.51 | $27.29 | 450140 |
| 2022-08-17 | 27.52 | $27.23 | 281000 |
| 2022-08-16 | 27.55 | $27.68 | 527804 |
| 2022-08-15 | 27.48 | $27.73 | 390900 |
| 2022-08-12 | 27.40 | $27.83 | 695238 |
| 2022-08-11 | 27.27 | $27.48 | 659121 |
| 2022-08-10 | 27.20 | $27.69 | 345910 |
| 2022-08-09 | 27.07 | $27.20 | 612300 |
| 2022-08-08 | 27.02 | $26.93 | 484607 |
| 2022-08-05 | 27.02 | $26.41 | 410100 |
| 2022-08-04 | 27.13 | $26.55 | 523623 |
| 2022-08-03 | 27.23 | $27.18 | 491718 |
| 2022-08-02 | 27.20 | $27.26 | 513400 |
| 2022-08-01 | 27.15 | $27.78 | 679444 |
| 2022-07-29 | 26.99 | $28.15 | 599200 |
| 2022-07-28 | 26.72 | $27.35 | 334900 |
| 2022-07-27 | 26.57 | $27.00 | 567000 |
| 2022-07-26 | 26.47 | $27.01 | 730031 |
| 2022-07-25 | 26.36 | $27.07 | 682615 |
| 2022-07-22 | 26.21 | $26.46 | 382000 |
| 2022-07-21 | 26.17 | $26.25 | 423517 |
| 2022-07-20 | 26.17 | $26.46 | 473800 |
| 2022-07-19 | 26.13 | $26.85 | 612800 |
| 2022-07-18 | 25.99 | $26.33 | 619331 |
| 2022-07-15 | 25.95 | $26.24 | 555300 |
| 2022-07-14 | 25.92 | $25.80 | 793805 |
| 2022-07-13 | 25.98 | $25.57 | 448400 |
| 2022-07-12 | 26.10 | $25.97 | 769000 |
| 2022-07-11 | 26.15 | $25.32 | 603914 |
| 2022-07-08 | 26.35 | $25.91 | 539400 |
| 2022-07-07 | 26.46 | $26.28 | 499700 |
| 2022-07-06 | 26.51 | $26.53 | 772300 |
| 2022-07-05 | 26.52 | $26.71 | 611920 |
| 2022-07-01 | 26.49 | $26.73 | 575600 |
| 2022-06-30 | 26.45 | $26.19 | 1.3M |
| 2022-06-29 | 26.52 | $26.35 | 700936 |
| 2022-06-28 | 26.57 | $26.65 | 944000 |
| 2022-06-27 | 26.56 | $26.90 | 903748 |
| 2022-06-24 | 26.50 | $26.96 | 1.3M |
| 2022-06-23 | 26.42 | $26.63 | 1.0M |
| 2022-06-22 | 26.40 | $26.65 | 1.1M |
| 2022-06-21 | 26.37 | $26.50 | 1.2M |
| 2022-06-17 | 26.36 | $26.37 | 2.1M |
| 2022-06-16 | 26.39 | $25.67 | 1.4M |
| 2022-06-15 | 26.56 | $26.33 | 1.1M |
| 2022-06-14 | 26.63 | $25.68 | 1.1M |
| 2022-06-13 | 26.85 | $25.69 | 1.5M |
| 2022-06-10 | 27.10 | $27.02 | 1.4M |
| 2022-06-09 | 27.11 | $27.03 | 1.2M |
| 2022-06-08 | 27.12 | $27.39 | 815106 |
| 2022-06-07 | 27.05 | $27.60 | 545545 |
| 2022-06-06 | 26.93 | $26.75 | 466100 |
| 2022-06-03 | 26.97 | $26.70 | 434800 |
| 2022-06-02 | 27.02 | $27.24 | 438700 |
| 2022-06-01 | 26.97 | $27.07 | 500402 |
| 2022-05-31 | 26.95 | $27.64 | 1.1M |
| 2022-05-27 | 26.80 | $27.40 | 606700 |
| 2022-05-26 | 26.68 | $27.20 | 753909 |
| 2022-05-25 | 26.58 | $27.37 | 625400 |
| 2022-05-24 | 26.44 | $27.50 | 982515 |
| 2022-05-23 | 26.24 | $27.16 | 1.4M |
| 2022-05-20 | 26.09 | $26.75 | 1.5M |
| 2022-05-19 | 26.00 | $26.61 | 2.4M |
| 2022-05-18 | 25.92 | $26.81 | 1.4M |
| 2022-05-17 | 25.80 | $26.67 | 704500 |
| 2022-05-16 | 25.69 | $25.99 | 858202 |
| 2022-05-13 | 25.71 | $25.53 | 846711 |
| 2022-05-12 | 25.83 | $25.41 | 844514 |
| 2022-05-11 | 26.01 | $24.82 | 854100 |
| 2022-05-10 | 26.34 | $25.11 | 732946 |
| 2022-05-09 | 26.66 | $25.70 | 677446 |
| 2022-05-06 | 26.92 | $26.26 | 440601 |
| 2022-05-05 | 27.10 | $26.48 | 413039 |
| 2022-05-04 | 27.26 | $27.19 | 444500 |
| 2022-05-03 | 27.31 | $26.78 | 693000 |
| 2022-05-02 | 27.45 | $26.18 | 657705 |
| 2022-04-29 | 27.73 | $26.69 | 845300 |
| 2022-04-28 | 27.96 | $27.67 | 497800 |
| 2022-04-27 | 28.02 | $27.27 | 529811 |
| 2022-04-26 | 28.17 | $27.73 | 566000 |
| 2022-04-25 | 28.25 | $28.15 | 594527 |
| 2022-04-22 | 28.25 | $28.20 | 604129 |
| 2022-04-21 | 28.23 | $28.16 | 776827 |
| 2022-04-20 | 28.23 | $28.36 | 430921 |
| 2022-04-19 | 28.18 | $28.30 | 426503 |
| 2022-04-18 | 28.13 | $28.08 | 521700 |
| 2022-04-14 | 28.12 | $28.17 | 583945 |
| 2022-04-13 | 28.09 | $28.14 | 614000 |
| 2022-04-12 | 28.06 | $27.57 | 787000 |
| 2022-04-11 | 28.14 | $27.35 | 635000 |
| 2022-04-08 | 28.28 | $27.33 | 630800 |
| 2022-04-07 | 28.45 | $27.11 | 719807 |
| 2022-04-06 | 28.69 | $27.90 | 905231 |
| 2022-04-05 | 28.79 | $27.68 | 633100 |
| 2022-04-04 | 28.96 | $28.45 | 637400 |
| 2022-04-01 | 28.98 | $29.12 | 556000 |
| 2022-03-31 | 28.87 | $28.54 | 759600 |
| 2022-03-30 | 28.85 | $29.01 | 452400 |
| 2022-03-29 | 28.73 | $29.52 | 716829 |
| 2022-03-28 | 28.48 | $28.99 | 424700 |
| 2022-03-25 | 28.30 | $28.98 | 478040 |
| 2022-03-24 | 28.08 | $28.19 | 474900 |
| 2022-03-23 | 28.00 | $27.61 | 414200 |
| 2022-03-22 | 28.01 | $27.91 | 390000 |
| 2022-03-21 | 27.97 | $27.86 | 516219 |
| 2022-03-18 | 27.92 | $27.60 | 1.1M |
| 2022-03-17 | 27.92 | $27.85 | 294400 |
| 2022-03-16 | 27.86 | $27.60 | 700546 |
| 2022-03-15 | 27.84 | $27.70 | 746111 |
| 2022-03-14 | 27.80 | $28.21 | 641741 |
| 2022-03-11 | 27.63 | $28.61 | 726500 |
| 2022-03-10 | 27.35 | $28.71 | 963500 |
| 2022-03-09 | 27.00 | $27.96 | 816001 |
| 2022-03-08 | 26.75 | $27.59 | 844900 |
| 2022-03-07 | 26.54 | $27.61 | 861800 |
| 2022-03-04 | 26.28 | $27.59 | 711887 |
| 2022-03-03 | 25.99 | $27.26 | 1.1M |
| 2022-03-02 | 25.72 | $26.62 | 706011 |
| 2022-03-01 | 25.55 | $26.57 | 1.0M |
| 2022-02-28 | 25.35 | $26.21 | 1.5M |
| 2022-02-25 | 25.21 | $25.81 | 803807 |
| 2022-02-24 | 25.12 | $25.13 | 819700 |
| 2022-02-23 | 25.17 | $24.87 | 633530 |
| 2022-02-22 | 25.28 | $25.44 | 778000 |
| 2022-02-18 | 25.30 | $25.61 | 682422 |
| 2022-02-17 | 25.28 | $25.95 | 538842 |
| 2022-02-16 | 25.19 | $26.16 | 588400 |
| 2022-02-15 | 25.05 | $25.74 | 655623 |
| 2022-02-14 | 24.97 | $25.22 | 1.1M |
| 2022-02-11 | 25.00 | $25.71 | 1.1M |
| 2022-02-10 | 24.92 | $25.08 | 1.3M |
| 2022-02-09 | 24.98 | $25.60 | 1.2M |
| 2022-02-08 | 24.94 | $25.03 | 1.1M |
| 2022-02-07 | 25.02 | $25.00 | 986400 |
| 2022-02-04 | 25.12 | $25.01 | 781914 |
| 2022-02-03 | 25.24 | $25.17 | 610002 |
| 2022-02-02 | 25.35 | $25.61 | 1.5M |
| 2022-02-01 | 25.39 | $25.48 | 788800 |
| 2022-01-31 | 25.47 | $25.26 | 1.0M |
| 2022-01-28 | 25.62 | $24.82 | 1.1M |
| 2022-01-27 | 25.88 | $24.42 | 1.1M |
| 2022-01-26 | 26.28 | $25.04 | 1.7M |
| 2022-01-25 | 26.61 | $25.34 | 871100 |
| 2022-01-24 | 26.93 | $25.49 | 1.5M |
| 2022-01-21 | 27.28 | $25.55 | 1.8M |
| 2022-01-20 | 27.68 | $25.74 | 1.1M |
| 2022-01-19 | 28.09 | $26.77 | 535600 |
| 2022-01-18 | 28.36 | $27.55 | 604100 |
| 2022-01-14 | 28.50 | $27.93 | 782542 |
| 2022-01-13 | 28.59 | $28.12 | 544400 |
| 2022-01-12 | 28.64 | $28.11 | 427102 |
| 2022-01-11 | 28.71 | $28.41 | 554800 |
| 2022-01-10 | 28.72 | $28.63 | 988310 |
| 2022-01-07 | 28.68 | $29.18 | 508420 |
| 2022-01-06 | 28.52 | $29.19 | 716727 |
| 2022-01-05 | 28.32 | $28.47 | 460439 |
| 2022-01-04 | 28.25 | $29.01 | 538123 |
| 2022-01-03 | 28.04 | $28.48 | 699700 |
| 2021-12-31 | 27.92 | $27.97 | 533805 |
| 2021-12-30 | 27.88 | $28.36 | 406200 |
| 2021-12-29 | 27.75 | $28.26 | 383726 |
| 2021-12-28 | 27.61 | $28.19 | 283500 |
| 2021-12-27 | 27.47 | $28.10 | 412940 |
| 2021-12-23 | 27.33 | $27.77 | 320800 |
| 2021-12-22 | 27.23 | $27.64 | 476500 |
| 2021-12-21 | 27.15 | $27.56 | 502600 |
| 2021-12-20 | 27.06 | $26.77 | 810817 |
| 2021-12-17 | 27.13 | $27.51 | 1.3M |
| 2021-12-16 | 27.06 | $27.35 | 653600 |
| 2021-12-15 | 27.01 | $27.44 | 627500 |
| 2021-12-14 | 26.93 | $27.22 | 937206 |
| 2021-12-13 | 26.89 | $27.14 | 639600 |
| 2021-12-10 | 26.86 | $27.00 | 549200 |
| 2021-12-09 | 26.86 | $27.43 | 506900 |
| 2021-12-08 | 26.76 | $27.92 | 663800 |
| 2021-12-07 | 26.55 | $27.31 | 731449 |
| 2021-12-06 | 26.43 | $27.68 | 876200 |
| 2021-12-03 | 26.22 | $26.53 | 1.1M |
| 2021-12-02 | 26.23 | $26.22 | 719311 |
| 2021-12-01 | 26.30 | $25.14 | 740236 |
| 2021-11-30 | 26.61 | $25.66 | 1.1M |
| 2021-11-29 | 26.87 | $25.67 | 609900 |
| 2021-11-26 | 27.17 | $26.03 | 408027 |
| 2021-11-24 | 27.44 | $27.23 | 385417 |
| 2021-11-23 | 27.51 | $27.16 | 344400 |
| 2021-11-22 | 27.60 | $27.27 | 413900 |
| 2021-11-19 | 27.68 | $27.12 | 517130 |
| 2021-11-18 | 27.81 | $27.35 | 633700 |
| 2021-11-17 | 27.92 | $27.43 | 594123 |
| 2021-11-16 | 28.02 | $27.52 | 655630 |
| 2021-11-15 | 28.12 | $28.33 | 469313 |
| 2021-11-12 | 28.06 | $28.00 | 514229 |
| 2021-11-11 | 28.07 | $28.20 | 365312 |
| 2021-11-10 | 28.03 | $28.28 | 267900 |
| 2021-11-09 | 27.97 | $28.25 | 229400 |
| 2021-11-08 | 27.90 | $28.34 | 446800 |
| 2021-11-05 | 27.81 | $28.43 | 343400 |
| 2021-11-04 | 27.68 | $27.73 | 470733 |
| 2021-11-03 | 27.68 | $28.29 | 689700 |
| 2021-11-02 | 27.56 | $27.18 | 674102 |
| 2021-11-01 | 27.66 | $27.72 | 508200 |
| 2021-10-29 | 27.66 | $27.12 | 899311 |
| 2021-10-28 | 27.78 | $27.53 | 392200 |
| 2021-10-27 | 27.85 | $27.24 | 370400 |
| 2021-10-26 | 27.98 | $27.80 | 428700 |
| 2021-10-25 | 28.01 | $27.56 | 438200 |
| 2021-10-22 | 28.11 | $27.95 | 297300 |
| 2021-10-21 | 28.13 | $28.07 | 333824 |
| 2021-10-20 | 28.13 | $28.46 | 458126 |
| 2021-10-19 | 28.05 | $27.93 | 452766 |
| 2021-10-18 | 28.07 | $28.29 | 406600 |
| 2021-10-15 | 28.01 | $28.43 | 437830 |
| 2021-10-14 | 27.92 | $28.33 | 538232 |
| 2021-10-13 | 27.83 | $28.15 | 423800 |
| 2021-10-12 | 27.76 | $28.08 | 507229 |
| 2021-10-11 | 27.70 | $27.96 | 222800 |
| 2021-10-08 | 27.66 | $27.95 | 296900 |
| 2021-10-07 | 27.61 | $27.96 | 415224 |
| 2021-10-06 | 27.55 | $27.80 | 522800 |
| 2021-10-05 | 27.52 | $27.53 | 460600 |
| 2021-10-04 | 27.54 | $28.17 | 667800 |
| 2021-10-01 | 27.43 | $27.75 | 565047 |
| 2021-09-30 | 27.40 | $26.98 | 594922 |
| 2021-09-29 | 27.52 | $27.59 | 415100 |
| 2021-09-28 | 27.53 | $27.74 | 408721 |
| 2021-09-27 | 27.51 | $27.64 | 445117 |
| 2021-09-24 | 27.52 | $27.72 | 309600 |
| 2021-09-23 | 27.51 | $28.00 | 645317 |
| 2021-09-22 | 27.44 | $28.03 | 795100 |
| 2021-09-21 | 27.36 | $27.33 | 716901 |
| 2021-09-20 | 27.41 | $27.42 | 754120 |
| 2021-09-17 | 27.45 | $27.09 | 1.9M |
| 2021-09-16 | 27.58 | $27.48 | 423841 |
| 2021-09-15 | 27.64 | $27.44 | 413023 |
| 2021-09-14 | 27.72 | $27.38 | 406600 |
| 2021-09-13 | 27.83 | $27.35 | 659139 |
| 2021-09-10 | 27.97 | $26.91 | 581600 |
| 2021-09-09 | 28.22 | $28.06 | 634300 |
| 2021-09-08 | 28.28 | $28.64 | 427826 |
| 2021-09-07 | 28.22 | $28.35 | 663900 |
| 2021-09-03 | 28.21 | $28.31 | 835937 |
| 2021-09-02 | 28.21 | $28.47 | 1.0M |
| 2021-09-01 | 28.18 | $28.40 | 1.2M |
| 2021-08-31 | 28.16 | $28.18 | 877500 |
| 2021-08-30 | 28.19 | $28.19 | 566000 |
| 2021-08-27 | 28.21 | $28.50 | 592028 |
| 2021-08-26 | 28.18 | $28.08 | 677525 |
| 2021-08-25 | 28.24 | $27.93 | 610600 |
| 2021-08-24 | 28.33 | $28.23 | 574825 |
| 2021-08-23 | 28.38 | $28.40 | 526125 |
| 2021-08-20 | 28.40 | $28.48 | 623748 |
| 2021-08-19 | 28.42 | $28.40 | 450700 |
| 2021-08-18 | 28.45 | $28.50 | 812300 |
| 2021-08-17 | 28.46 | $28.67 | 643632 |
| 2021-08-16 | 28.45 | $28.37 | 850500 |
| 2021-08-13 | 28.49 | $28.30 | 655800 |
| 2021-08-12 | 28.56 | $28.29 | 756300 |
| 2021-08-11 | 28.65 | $28.43 | 502300 |
| 2021-08-10 | 28.72 | $28.11 | 377300 |
| 2021-08-09 | 28.87 | $28.57 | 316300 |
| 2021-08-06 | 28.94 | $28.68 | 611727 |
| 2021-08-05 | 29.01 | $28.49 | 805600 |
| 2021-08-04 | 29.13 | $28.16 | 514213 |
| 2021-08-03 | 29.34 | $28.51 | 924300 |
| 2021-08-02 | 29.50 | $28.93 | 1.2M |
| 2021-07-30 | 29.61 | $29.44 | 1.1M |
| 2021-07-29 | 29.62 | $29.78 | 929400 |
| 2021-07-28 | 29.56 | $29.51 | 439345 |
| 2021-07-27 | 29.55 | $29.57 | 831700 |
| 2021-07-26 | 29.52 | $29.73 | 436300 |
| 2021-07-23 | 29.45 | $29.85 | 465200 |
| 2021-07-22 | 29.35 | $29.67 | 455800 |
| 2021-07-21 | 29.26 | $29.97 | 869900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.62
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.98
Average
27.35
Maximum
37.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.62 | $37.59 | 685700 |
| 2026-07-16 | 37.46 | $37.68 | 962300 |
| 2026-07-15 | 37.22 | $36.74 | 938527 |
| 2026-07-14 | 37.22 | $36.55 | 1.2M |
| 2026-07-13 | 37.26 | $36.47 | 647358 |
| 2026-07-10 | 37.31 | $36.52 | 538225 |
| 2026-07-09 | 37.34 | $36.42 | 664017 |
| 2026-07-08 | 37.39 | $36.41 | 1.2M |
| 2026-07-07 | 37.44 | $36.82 | 1.2M |
| 2026-07-06 | 37.34 | $37.44 | 992119 |
| 2026-07-02 | 37.00 | $37.67 | 764717 |
| 2026-07-01 | 36.49 | $36.71 | 931200 |
| 2026-06-30 | 36.16 | $36.39 | 1.5M |
| 2026-06-29 | 35.83 | $36.64 | 1.3M |
| 2026-06-26 | 35.34 | $36.32 | 4.1M |
| 2026-06-25 | 34.82 | $35.18 | 984405 |
| 2026-06-24 | 34.54 | $34.97 | 1.6M |
| 2026-06-23 | 34.25 | $34.50 | 1.9M |
| 2026-06-22 | 34.04 | $33.69 | 905404 |
| 2026-06-18 | 34.03 | $33.52 | 1.3M |
| 2026-06-17 | 34.06 | $33.25 | 810965 |
| 2026-06-16 | 34.17 | $33.96 | 824022 |
| 2026-06-15 | 34.06 | $33.81 | 853221 |
| 2026-06-12 | 33.97 | $34.54 | 720931 |
| 2026-06-11 | 33.62 | $34.30 | 1.1M |
| 2026-06-10 | 33.25 | $34.19 | 932736 |
| 2026-06-09 | 32.83 | $34.12 | 1.3M |
| 2026-06-08 | 32.34 | $32.88 | 751727 |
| 2026-06-05 | 32.12 | $32.65 | 1.1M |
| 2026-06-04 | 31.93 | $32.09 | 1.4M |
| 2026-06-03 | 31.88 | $31.31 | 982100 |
| 2026-06-02 | 32.06 | $31.72 | 1.3M |
| 2026-06-01 | 32.15 | $31.64 | 711700 |
| 2026-05-29 | 32.28 | $32.06 | 1.3M |
| 2026-05-28 | 32.30 | $32.50 | 651900 |
| 2026-05-27 | 32.18 | $32.32 | 616600 |
| 2026-05-26 | 32.09 | $32.37 | 608100 |
| 2026-05-22 | 31.97 | $32.13 | 744900 |
| 2026-05-21 | 31.89 | $32.31 | 1.5M |
| 2026-05-20 | 31.73 | $31.84 | 1.0M |
| 2026-05-19 | 31.69 | $31.90 | 651823 |
| 2026-05-18 | 31.63 | $31.80 | 749828 |
| 2026-05-15 | 31.58 | $31.71 | 964023 |
| 2026-05-14 | 31.54 | $31.65 | 715437 |
| 2026-05-13 | 31.52 | $31.70 | 737700 |
| 2026-05-12 | 31.49 | $31.69 | 633200 |
| 2026-05-11 | 31.45 | $31.64 | 622896 |
| 2026-05-08 | 31.41 | $31.70 | 680743 |
| 2026-05-07 | 31.35 | $31.82 | 1.5M |
| 2026-05-06 | 31.25 | $31.73 | 733500 |
| 2026-05-05 | 31.15 | $30.97 | 919900 |
| 2026-05-04 | 31.28 | $30.63 | 906600 |
| 2026-05-01 | 31.55 | $31.01 | 990700 |
| 2026-04-30 | 31.76 | $31.25 | 1.2M |
| 2026-04-29 | 31.93 | $30.94 | 1.4M |
| 2026-04-28 | 32.25 | $32.09 | 1.9M |
| 2026-04-27 | 32.26 | $32.32 | 1.2M |
| 2026-04-24 | 32.20 | $32.11 | 815000 |
| 2026-04-23 | 32.20 | $31.92 | 690700 |
| 2026-04-22 | 32.25 | $31.72 | 840700 |
| 2026-04-21 | 32.37 | $32.10 | 772100 |
| 2026-04-20 | 32.39 | $32.43 | 740800 |
| 2026-04-17 | 32.30 | $32.49 | 940400 |
| 2026-04-16 | 32.18 | $32.63 | 1.2M |
| 2026-04-15 | 31.98 | $32.40 | 928000 |
| 2026-04-14 | 31.80 | $32.33 | 605100 |
| 2026-04-13 | 31.61 | $32.13 | 554527 |
| 2026-04-10 | 31.44 | $32.24 | 456617 |
| 2026-04-09 | 31.19 | $31.89 | 602513 |
| 2026-04-08 | 31.01 | $31.72 | 1.0M |
| 2026-04-07 | 30.84 | $31.31 | 805228 |
| 2026-04-06 | 30.78 | $31.15 | 618900 |
| 2026-04-02 | 30.75 | $31.35 | 1.1M |
| 2026-04-01 | 30.66 | $30.58 | 780630 |
| 2026-03-31 | 30.81 | $30.60 | 1.2M |
| 2026-03-30 | 30.98 | $30.93 | 1.0M |
| 2026-03-27 | 31.09 | $30.61 | 1.1M |
| 2026-03-26 | 31.34 | $31.32 | 541500 |
| 2026-03-25 | 31.41 | $31.42 | 699302 |
| 2026-03-24 | 31.48 | $31.50 | 1.2M |
| 2026-03-23 | 31.54 | $31.51 | 1.5M |
| 2026-03-20 | 31.61 | $31.20 | 1.5M |
| 2026-03-19 | 31.79 | $31.64 | 948241 |
| 2026-03-18 | 31.88 | $31.69 | 760863 |
| 2026-03-17 | 31.97 | $31.87 | 1.3M |
| 2026-03-16 | 32.02 | $31.97 | 1.6M |
| 2026-03-13 | 32.06 | $31.67 | 996800 |
| 2026-03-12 | 32.19 | $31.70 | 916400 |
| 2026-03-11 | 32.34 | $31.95 | 1.1M |
| 2026-03-10 | 32.44 | $32.34 | 1.5M |
| 2026-03-09 | 32.43 | $32.41 | 1.6M |
| 2026-03-06 | 32.40 | $32.05 | 946624 |
| 2026-03-05 | 32.46 | $32.37 | 815200 |
| 2026-03-04 | 32.44 | $32.62 | 789806 |
| 2026-03-03 | 32.32 | $32.16 | 887100 |
| 2026-03-02 | 32.31 | $32.10 | 690709 |
| 2026-02-27 | 32.32 | $31.78 | 1.4M |
| 2026-02-26 | 32.42 | $32.17 | 1.0M |
| 2026-02-25 | 32.42 | $31.84 | 855406 |
| 2026-02-24 | 32.51 | $32.27 | 1.1M |
| 2026-02-23 | 32.47 | $32.64 | 1.1M |
| 2026-02-20 | 32.30 | $32.45 | 1.7M |
| 2026-02-19 | 32.14 | $31.73 | 1.7M |
| 2026-02-18 | 32.16 | $31.51 | 2.6M |
| 2026-02-17 | 32.25 | $31.74 | 714700 |
| 2026-02-13 | 32.27 | $31.54 | 1.2M |
| 2026-02-12 | 32.35 | $31.76 | 1.3M |
| 2026-02-11 | 32.36 | $32.39 | 1.8M |
| 2026-02-10 | 32.17 | $32.34 | 1.7M |
| 2026-02-09 | 31.93 | $31.87 | 1.3M |
| 2026-02-06 | 31.77 | $32.45 | 2.0M |
| 2026-02-05 | 31.39 | $32.00 | 1.9M |
| 2026-02-04 | 31.05 | $31.10 | 1.4M |
| 2026-02-03 | 30.92 | $31.06 | 986151 |
| 2026-02-02 | 30.76 | $30.74 | 1.2M |
| 2026-01-30 | 30.66 | $30.81 | 1.9M |
| 2026-01-29 | 30.50 | $30.21 | 1.4M |
| 2026-01-28 | 30.50 | $29.55 | 2.1M |
| 2026-01-27 | 30.70 | $30.34 | 1.1M |
| 2026-01-26 | 30.67 | $30.37 | 761541 |
| 2026-01-23 | 30.63 | $30.63 | 1.3M |
| 2026-01-22 | 30.48 | $30.43 | 1.7M |
| 2026-01-21 | 30.36 | $30.33 | 1.5M |
| 2026-01-20 | 30.23 | $30.47 | 734104 |
| 2026-01-16 | 30.01 | $30.84 | 1.0M |
| 2026-01-15 | 29.63 | $30.19 | 1.0M |
| 2026-01-14 | 29.36 | $30.19 | 707000 |
| 2026-01-13 | 29.04 | $29.76 | 713810 |
| 2026-01-12 | 28.77 | $29.75 | 678500 |
| 2026-01-09 | 28.45 | $29.56 | 1.1M |
| 2026-01-08 | 28.12 | $29.51 | 2.1M |
| 2026-01-07 | 27.74 | $28.22 | 1.4M |
| 2026-01-06 | 27.69 | $28.30 | 1.7M |
| 2026-01-05 | 27.61 | $27.59 | 1.9M |
| 2026-01-02 | 27.76 | $27.49 | 1.2M |
| 2025-12-31 | 27.97 | $27.80 | 1.2M |
| 2025-12-30 | 28.14 | $28.29 | 775213 |
| 2025-12-29 | 28.20 | $28.29 | 771530 |
| 2025-12-26 | 28.28 | $28.18 | 578736 |
| 2025-12-24 | 28.41 | $28.37 | 467724 |
| 2025-12-23 | 28.53 | $28.14 | 814200 |
| 2025-12-22 | 28.75 | $28.25 | 991821 |
| 2025-12-19 | 28.98 | $28.65 | 2.2M |
| 2025-12-18 | 29.14 | $28.83 | 987423 |
| 2025-12-17 | 29.29 | $29.18 | 642300 |
| 2025-12-16 | 29.35 | $29.11 | 848500 |
| 2025-12-15 | 29.45 | $29.43 | 981737 |
| 2025-12-12 | 29.48 | $29.48 | 934400 |
| 2025-12-11 | 29.49 | $29.18 | 877000 |
| 2025-12-10 | 29.60 | $29.16 | 1.2M |
| 2025-12-09 | 29.74 | $28.92 | 888942 |
| 2025-12-08 | 29.98 | $29.21 | 604648 |
| 2025-12-05 | 30.18 | $29.11 | 584527 |
| 2025-12-04 | 30.45 | $29.55 | 779400 |
| 2025-12-03 | 30.63 | $29.87 | 634405 |
| 2025-12-02 | 30.74 | $30.27 | 663614 |
| 2025-12-01 | 30.74 | $30.49 | 712400 |
| 2025-11-28 | 30.66 | $30.73 | 391048 |
| 2025-11-26 | 30.47 | $30.65 | 1.0M |
| 2025-11-25 | 30.25 | $30.66 | 1.1M |
| 2025-11-24 | 29.97 | $30.48 | 2.4M |
| 2025-11-21 | 29.68 | $30.13 | 1.9M |
| 2025-11-20 | 29.43 | $29.64 | 1.0M |
| 2025-11-19 | 29.27 | $29.72 | 1.3M |
| 2025-11-18 | 29.06 | $29.20 | 1.3M |
| 2025-11-17 | 28.95 | $28.65 | 633943 |
| 2025-11-14 | 28.99 | $28.92 | 484537 |
| 2025-11-13 | 28.95 | $28.83 | 647500 |
| 2025-11-12 | 28.93 | $29.07 | 579735 |
| 2025-11-11 | 28.82 | $29.23 | 474926 |
| 2025-11-10 | 28.63 | $28.90 | 606700 |
| 2025-11-07 | 28.51 | $28.98 | 868300 |
| 2025-11-06 | 28.34 | $28.89 | 592208 |
| 2025-11-05 | 28.15 | $28.79 | 993749 |
| 2025-11-04 | 27.96 | $28.57 | 1.1M |
| 2025-11-03 | 27.80 | $28.35 | 1.2M |
| 2025-10-31 | 27.68 | $28.17 | 1.3M |
| 2025-10-30 | 27.60 | $27.32 | 1.1M |
| 2025-10-29 | 27.77 | $27.49 | 1.3M |
| 2025-10-28 | 27.94 | $28.00 | 613900 |
| 2025-10-27 | 27.98 | $28.27 | 733630 |
| 2025-10-24 | 27.95 | $28.37 | 471303 |
| 2025-10-23 | 27.89 | $28.42 | 738200 |
| 2025-10-22 | 27.81 | $28.26 | 657042 |
| 2025-10-21 | 27.76 | $28.28 | 734900 |
| 2025-10-20 | 27.71 | $28.33 | 523700 |
| 2025-10-17 | 27.64 | $28.05 | 487015 |
| 2025-10-16 | 27.66 | $27.92 | 538800 |
| 2025-10-15 | 27.72 | $28.20 | 752347 |
| 2025-10-14 | 27.73 | $27.84 | 520436 |
| 2025-10-13 | 27.86 | $27.82 | 587028 |
| 2025-10-10 | 28.04 | $27.66 | 463217 |
| 2025-10-09 | 28.31 | $28.04 | 590115 |
| 2025-10-08 | 28.54 | $28.35 | 363823 |
| 2025-10-07 | 28.72 | $28.55 | 587931 |
| 2025-10-06 | 28.89 | $28.70 | 870500 |
| 2025-10-03 | 29.05 | $28.88 | 742232 |
| 2025-10-02 | 29.19 | $28.71 | 1.0M |
| 2025-10-01 | 29.42 | $29.21 | 903226 |
| 2025-09-30 | 29.54 | $29.06 | 799235 |
| 2025-09-29 | 29.74 | $29.18 | 782943 |
| 2025-09-26 | 29.95 | $29.29 | 724200 |
| 2025-09-25 | 30.17 | $29.27 | 1.0M |
| 2025-09-24 | 30.43 | $29.45 | 1.1M |
| 2025-09-23 | 30.69 | $29.74 | 1.3M |
| 2025-09-22 | 30.91 | $30.29 | 741600 |
| 2025-09-19 | 30.99 | $30.40 | 1.6M |
| 2025-09-18 | 31.05 | $30.92 | 801115 |
| 2025-09-17 | 30.94 | $30.45 | 1.1M |
| 2025-09-16 | 30.94 | $30.58 | 796400 |
| 2025-09-15 | 30.89 | $30.47 | 943421 |
| 2025-09-12 | 30.85 | $30.66 | 576723 |
| 2025-09-11 | 30.73 | $30.57 | 898832 |
| 2025-09-10 | 30.59 | $30.52 | 837600 |
| 2025-09-09 | 30.43 | $30.44 | 721300 |
| 2025-09-08 | 30.25 | $30.49 | 899879 |
| 2025-09-05 | 30.00 | $30.66 | 1.0M |
| 2025-09-04 | 29.63 | $30.41 | 2.1M |
| 2025-09-03 | 29.24 | $29.92 | 2.4M |
| 2025-09-02 | 28.93 | $29.05 | 1.5M |
| 2025-08-29 | 28.81 | $28.78 | 1.1M |
| 2025-08-28 | 28.74 | $28.86 | 1.3M |
| 2025-08-27 | 28.63 | $28.89 | 813035 |
| 2025-08-26 | 28.49 | $28.57 | 922721 |
| 2025-08-25 | 28.41 | $28.73 | 1.2M |
| 2025-08-22 | 28.26 | $28.94 | 941113 |
| 2025-08-21 | 28.00 | $28.43 | 1.2M |
| 2025-08-20 | 27.85 | $28.07 | 1.2M |
| 2025-08-19 | 27.79 | $28.09 | 644500 |
| 2025-08-18 | 27.70 | $27.59 | 536414 |
| 2025-08-15 | 27.75 | $27.86 | 704600 |
| 2025-08-14 | 27.73 | $27.79 | 525200 |
| 2025-08-13 | 27.73 | $28.04 | 687032 |
| 2025-08-12 | 27.65 | $27.67 | 690705 |
| 2025-08-11 | 27.67 | $27.37 | 622738 |
| 2025-08-08 | 27.79 | $27.77 | 608039 |
| 2025-08-07 | 27.82 | $28.18 | 1.0M |
| 2025-08-06 | 27.72 | $28.26 | 757900 |
| 2025-08-05 | 27.57 | $28.01 | 669543 |
| 2025-08-04 | 27.48 | $27.86 | 828128 |
| 2025-08-01 | 27.42 | $27.28 | 971942 |
| 2025-07-31 | 27.53 | $27.28 | 866327 |
| 2025-07-30 | 27.67 | $27.32 | 1.1M |
| 2025-07-29 | 27.83 | $27.60 | 1.5M |
| 2025-07-28 | 27.94 | $27.95 | 1.0M |
| 2025-07-25 | 27.96 | $28.03 | 493804 |
| 2025-07-24 | 27.97 | $27.82 | 426521 |
| 2025-07-23 | 28.04 | $28.07 | 556324 |
| 2025-07-22 | 28.05 | $28.38 | 683700 |
| 2025-07-21 | 27.96 | $27.96 | 572609 |
| 2025-07-18 | 28.00 | $27.85 | 571800 |
| 2025-07-17 | 28.07 | $28.04 | 856421 |
| 2025-07-16 | 28.10 | $28.07 | 888301 |
| 2025-07-15 | 28.12 | $27.81 | 822600 |
| 2025-07-14 | 28.24 | $28.34 | 773443 |
| 2025-07-11 | 28.21 | $28.28 | 807027 |
| 2025-07-10 | 28.19 | $28.20 | 752400 |
| 2025-07-09 | 28.19 | $28.20 | 625900 |
| 2025-07-08 | 28.20 | $28.23 | 1.1M |
| 2025-07-07 | 28.19 | $28.19 | 567005 |
| 2025-07-03 | 28.19 | $28.39 | 595200 |
| 2025-07-02 | 28.13 | $28.18 | 731300 |
| 2025-07-01 | 28.13 | $28.01 | 993745 |
| 2025-06-30 | 28.17 | $27.58 | 1.0M |
| 2025-06-27 | 28.36 | $27.77 | 1.6M |
| 2025-06-26 | 28.52 | $27.93 | 1.1M |
| 2025-06-25 | 28.67 | $27.80 | 831543 |
| 2025-06-24 | 28.88 | $28.48 | 953400 |
| 2025-06-23 | 28.92 | $28.91 | 915900 |
| 2025-06-20 | 28.82 | $28.53 | 1.3M |
| 2025-06-18 | 28.82 | $28.61 | 478709 |
| 2025-06-17 | 28.77 | $28.56 | 934716 |
| 2025-06-16 | 28.73 | $28.62 | 760300 |
| 2025-06-13 | 28.65 | $28.60 | 819140 |
| 2025-06-12 | 28.55 | $28.76 | 648727 |
| 2025-06-11 | 28.36 | $28.42 | 584428 |
| 2025-06-10 | 28.24 | $28.61 | 646741 |
| 2025-06-09 | 28.02 | $28.29 | 924700 |
| 2025-06-06 | 27.85 | $28.12 | 904300 |
| 2025-06-05 | 27.69 | $27.43 | 963835 |
| 2025-06-04 | 27.71 | $27.48 | 910355 |
| 2025-06-03 | 27.71 | $27.56 | 700630 |
| 2025-06-02 | 27.68 | $27.74 | 833400 |
| 2025-05-30 | 27.58 | $27.45 | 953300 |
| 2025-05-29 | 27.55 | $27.50 | 793219 |
| 2025-05-28 | 27.49 | $27.40 | 823100 |
| 2025-05-27 | 27.43 | $27.65 | 1.1M |
| 2025-05-23 | 27.29 | $26.95 | 756800 |
| 2025-05-22 | 27.33 | $26.98 | 1.4M |
| 2025-05-21 | 27.36 | $26.96 | 718513 |
| 2025-05-20 | 27.40 | $27.47 | 720600 |
| 2025-05-19 | 27.28 | $27.47 | 735800 |
| 2025-05-16 | 27.13 | $27.42 | 1.5M |
| 2025-05-15 | 26.95 | $27.25 | 721406 |
| 2025-05-14 | 26.79 | $26.44 | 898126 |
| 2025-05-13 | 26.85 | $27.02 | 853100 |
| 2025-05-12 | 26.73 | $27.00 | 939000 |
| 2025-05-09 | 26.59 | $26.78 | 641200 |
| 2025-05-08 | 26.48 | $26.54 | 494429 |
| 2025-05-07 | 26.43 | $26.60 | 757400 |
| 2025-05-06 | 26.35 | $26.46 | 1.3M |
| 2025-05-05 | 26.29 | $26.22 | 607400 |
| 2025-05-02 | 26.29 | $26.56 | 404632 |
| 2025-05-01 | 26.19 | $26.19 | 694137 |
| 2025-04-30 | 26.19 | $26.11 | 1.6M |
| 2025-04-29 | 26.20 | $25.58 | 1.7M |
| 2025-04-28 | 26.39 | $26.69 | 969829 |
| 2025-04-25 | 26.28 | $26.36 | 503000 |
| 2025-04-24 | 26.24 | $26.50 | 907036 |
| 2025-04-23 | 26.15 | $26.58 | 904600 |
| 2025-04-22 | 26.01 | $26.44 | 689343 |
| 2025-04-21 | 25.89 | $26.03 | 736900 |
| 2025-04-17 | 25.89 | $26.38 | 806600 |
| 2025-04-16 | 25.77 | $26.20 | 757323 |
| 2025-04-15 | 25.69 | $26.27 | 845118 |
| 2025-04-14 | 25.58 | $25.95 | 1.4M |
| 2025-04-11 | 25.55 | $25.56 | 810647 |
| 2025-04-10 | 25.65 | $25.20 | 1.2M |
| 2025-04-09 | 25.89 | $25.69 | 1.2M |
| 2025-04-08 | 26.03 | $24.71 | 1.0M |
| 2025-04-07 | 26.52 | $25.27 | 1.2M |
| 2025-04-04 | 26.95 | $26.13 | 1.3M |
| 2025-04-03 | 27.20 | $26.56 | 1.0M |
| 2025-04-02 | 27.36 | $27.60 | 1.1M |
| 2025-04-01 | 27.23 | $27.20 | 999800 |
| 2025-03-31 | 27.20 | $27.27 | 1.7M |
| 2025-03-28 | 27.14 | $27.30 | 862000 |
| 2025-03-27 | 27.06 | $27.08 | 747512 |
| 2025-03-26 | 27.02 | $27.12 | 814817 |
| 2025-03-25 | 26.97 | $27.07 | 729646 |
| 2025-03-24 | 26.92 | $27.21 | 931246 |
| 2025-03-21 | 26.82 | $26.75 | 1.4M |
| 2025-03-20 | 26.85 | $27.08 | 826600 |
| 2025-03-19 | 26.78 | $27.06 | 909600 |
| 2025-03-18 | 26.70 | $27.02 | 1.1M |
| 2025-03-17 | 26.63 | $27.05 | 1.1M |
| 2025-03-14 | 26.53 | $26.79 | 1.3M |
| 2025-03-13 | 26.51 | $26.27 | 1.4M |
| 2025-03-12 | 26.65 | $26.92 | 1.6M |
| 2025-03-11 | 26.62 | $26.75 | 1.5M |
| 2025-03-10 | 26.65 | $27.13 | 1.5M |
| 2025-03-07 | 26.57 | $27.15 | 981015 |
| 2025-03-06 | 26.47 | $26.67 | 952400 |
| 2025-03-05 | 26.52 | $27.01 | 880700 |
| 2025-03-04 | 26.48 | $26.84 | 1.2M |
| 2025-03-03 | 26.50 | $26.69 | 1.2M |
| 2025-02-28 | 26.58 | $27.03 | 1.6M |
| 2025-02-27 | 26.58 | $26.97 | 1.2M |
| 2025-02-26 | 26.62 | $27.14 | 736700 |
| 2025-02-25 | 26.63 | $26.99 | 1.4M |
| 2025-02-24 | 26.70 | $26.75 | 852500 |
| 2025-02-21 | 26.88 | $26.77 | 1.2M |
| 2025-02-20 | 27.10 | $26.73 | 2.1M |
| 2025-02-19 | 27.40 | $26.86 | 1.3M |
| 2025-02-18 | 27.74 | $27.37 | 1.2M |
| 2025-02-14 | 28.01 | $27.28 | 1.5M |
| 2025-02-13 | 28.37 | $27.85 | 1.3M |
| 2025-02-12 | 28.63 | $28.10 | 1.7M |
| 2025-02-11 | 28.89 | $28.45 | 829600 |
| 2025-02-10 | 29.09 | $28.80 | 1.1M |
| 2025-02-07 | 29.24 | $29.50 | 1.7M |
| 2025-02-06 | 29.20 | $29.73 | 1.1M |
| 2025-02-05 | 29.08 | $29.19 | 988400 |
| 2025-02-04 | 29.11 | $29.34 | 1.0M |
| 2025-02-03 | 29.12 | $29.16 | 838700 |
| 2025-01-31 | 29.18 | $29.44 | 1.0M |
| 2025-01-30 | 29.18 | $29.48 | 917229 |
| 2025-01-29 | 29.18 | $28.64 | 1.1M |
| 2025-01-28 | 29.45 | $29.33 | 1.7M |
| 2025-01-27 | 29.57 | $30.42 | 842725 |
| 2025-01-24 | 29.37 | $29.82 | 762000 |
| 2025-01-23 | 29.33 | $29.61 | 741708 |
| 2025-01-22 | 29.35 | $29.82 | 874541 |
| 2025-01-21 | 29.33 | $29.88 | 495300 |
| 2025-01-17 | 29.29 | $29.57 | 504700 |
| 2025-01-16 | 29.35 | $29.78 | 1.2M |
| 2025-01-15 | 29.37 | $29.71 | 487800 |
| 2025-01-14 | 29.43 | $29.62 | 806200 |
| 2025-01-13 | 29.55 | $29.66 | 772500 |
| 2025-01-10 | 29.69 | $29.24 | 933300 |
| 2025-01-08 | 30.00 | $29.77 | 425100 |
| 2025-01-07 | 30.22 | $29.74 | 765100 |
| 2025-01-06 | 30.52 | $30.06 | 647451 |
| 2025-01-03 | 30.78 | $30.98 | 524000 |
| 2025-01-02 | 30.82 | $30.88 | 469600 |
| 2024-12-31 | 30.90 | $30.95 | 637100 |
| 2024-12-30 | 30.99 | $30.84 | 943700 |
| 2024-12-27 | 31.14 | $31.04 | 467200 |
| 2024-12-26 | 31.26 | $31.46 | 383812 |
| 2024-12-24 | 31.29 | $31.29 | 223800 |
| 2024-12-23 | 31.37 | $31.03 | 549300 |
| 2024-12-20 | 31.56 | $31.11 | 2.1M |
| 2024-12-19 | 31.78 | $30.66 | 728500 |
| 2024-12-18 | 32.18 | $30.93 | 1.0M |
| 2024-12-17 | 32.58 | $32.14 | 968300 |
| 2024-12-16 | 32.69 | $32.38 | 1.7M |
| 2024-12-13 | 32.74 | $32.50 | 736931 |
| 2024-12-12 | 32.77 | $32.63 | 547036 |
| 2024-12-11 | 32.74 | $32.64 | 1.1M |
| 2024-12-10 | 32.71 | $32.49 | 2.0M |
| 2024-12-09 | 32.71 | $33.05 | 835200 |
| 2024-12-06 | 32.53 | $32.62 | 1.2M |
| 2024-12-05 | 32.44 | $32.61 | 982900 |
| 2024-12-04 | 32.33 | $32.26 | 895607 |
| 2024-12-03 | 32.30 | $32.52 | 883749 |
| 2024-12-02 | 32.18 | $32.40 | 2.0M |
| 2024-11-29 | 32.06 | $32.95 | 1.1M |
| 2024-11-27 | 31.75 | $32.83 | 864800 |
| 2024-11-26 | 31.40 | $32.70 | 1.3M |
| 2024-11-25 | 31.02 | $32.23 | 2.2M |
| 2024-11-22 | 30.71 | $31.84 | 3.0M |
| 2024-11-21 | 30.46 | $31.16 | 830338 |
| 2024-11-20 | 30.38 | $30.69 | 1.2M |
| 2024-11-19 | 30.44 | $30.41 | 890000 |
| 2024-11-18 | 30.62 | $29.84 | 964415 |
| 2024-11-15 | 31.02 | $29.91 | 1.4M |
| 2024-11-14 | 31.49 | $30.05 | 2.8M |
| 2024-11-13 | 32.02 | $31.09 | 1.1M |
| 2024-11-12 | 32.34 | $31.75 | 2.1M |
| 2024-11-11 | 32.52 | $32.43 | 750420 |
| 2024-11-08 | 32.52 | $32.14 | 1.3M |
| 2024-11-07 | 32.61 | $32.38 | 790311 |
| 2024-11-06 | 32.63 | $32.66 | 1.3M |
| 2024-11-05 | 32.56 | $32.49 | 745500 |
| 2024-11-04 | 32.53 | $32.47 | 512008 |
| 2024-11-01 | 32.49 | $31.95 | 681800 |
| 2024-10-31 | 32.60 | $32.20 | 879300 |
| 2024-10-30 | 32.64 | $32.70 | 641300 |
| 2024-10-29 | 32.53 | $32.50 | 1.2M |
| 2024-10-28 | 32.45 | $32.56 | 1.5M |
| 2024-10-25 | 32.32 | $32.29 | 588100 |
| 2024-10-24 | 32.25 | $32.02 | 594320 |
| 2024-10-23 | 32.23 | $32.00 | 819731 |
| 2024-10-22 | 32.20 | $31.95 | 460723 |
| 2024-10-21 | 32.18 | $31.90 | 479400 |
| 2024-10-18 | 32.16 | $32.36 | 621700 |
| 2024-10-17 | 31.98 | $32.42 | 470232 |
| 2024-10-16 | 31.73 | $32.33 | 434924 |
| 2024-10-15 | 31.45 | $32.10 | 947338 |
| 2024-10-14 | 31.18 | $31.31 | 498529 |
| 2024-10-11 | 31.08 | $30.97 | 406823 |
| 2024-10-10 | 31.07 | $30.68 | 479400 |
| 2024-10-09 | 31.14 | $30.93 | 592242 |
| 2024-10-08 | 31.14 | $31.10 | 737300 |
| 2024-10-07 | 31.08 | $31.11 | 941700 |
| 2024-10-04 | 31.00 | $31.05 | 934020 |
| 2024-10-03 | 30.92 | $31.18 | 2.6M |
| 2024-10-02 | 30.76 | $30.96 | 895522 |
| 2024-10-01 | 30.64 | $30.65 | 872417 |
| 2024-09-30 | 30.58 | $30.33 | 893245 |
| 2024-09-27 | 30.60 | $30.58 | 896300 |
| 2024-09-26 | 30.54 | $30.52 | 773500 |
| 2024-09-25 | 30.49 | $30.68 | 1.2M |
| 2024-09-24 | 30.36 | $30.41 | 530600 |
| 2024-09-23 | 30.28 | $30.29 | 1.2M |
| 2024-09-20 | 30.22 | $30.00 | 3.2M |
| 2024-09-19 | 30.24 | $30.46 | 720900 |
| 2024-09-18 | 30.10 | $30.61 | 1.1M |
| 2024-09-17 | 29.88 | $30.12 | 892300 |
| 2024-09-16 | 29.76 | $30.10 | 619930 |
| 2024-09-13 | 29.62 | $30.10 | 888000 |
| 2024-09-12 | 29.44 | $29.53 | 720133 |
| 2024-09-11 | 29.40 | $29.31 | 476300 |
| 2024-09-10 | 29.42 | $29.33 | 640141 |
| 2024-09-09 | 29.43 | $29.20 | 589000 |
| 2024-09-06 | 29.48 | $29.09 | 502003 |
| 2024-09-05 | 29.58 | $29.37 | 491600 |
| 2024-09-04 | 29.60 | $29.57 | 702300 |
| 2024-09-03 | 29.55 | $29.27 | 794706 |
| 2024-08-30 | 29.58 | $29.79 | 835622 |
| 2024-08-29 | 29.45 | $29.83 | 848932 |
| 2024-08-28 | 29.27 | $29.48 | 687200 |
| 2024-08-27 | 29.16 | $29.26 | 533339 |
| 2024-08-26 | 29.08 | $29.11 | 529813 |
| 2024-08-23 | 29.03 | $29.12 | 651975 |
| 2024-08-22 | 28.96 | $28.69 | 499834 |
| 2024-08-21 | 29.01 | $28.89 | 748624 |
| 2024-08-20 | 28.99 | $28.64 | 795203 |
| 2024-08-19 | 29.05 | $28.71 | 578528 |
| 2024-08-16 | 29.08 | $28.60 | 1.0M |
| 2024-08-15 | 29.15 | $28.75 | 748140 |
| 2024-08-14 | 29.18 | $29.04 | 603314 |
| 2024-08-13 | 29.10 | $28.89 | 447645 |
| 2024-08-12 | 29.05 | $28.52 | 408100 |
| 2024-08-09 | 29.10 | $28.73 | 438029 |
| 2024-08-08 | 29.07 | $28.72 | 633721 |
| 2024-08-07 | 29.03 | $28.38 | 674926 |
| 2024-08-06 | 29.07 | $28.41 | 1.1M |
| 2024-08-05 | 29.09 | $28.22 | 895936 |
| 2024-08-02 | 29.17 | $28.90 | 875831 |
| 2024-08-01 | 29.02 | $28.93 | 865600 |
| 2024-07-31 | 28.82 | $28.97 | 1.9M |
| 2024-07-30 | 28.55 | $29.08 | 963302 |
| 2024-07-29 | 28.16 | $28.27 | 1.0M |
| 2024-07-26 | 27.94 | $28.27 | 614100 |
| 2024-07-25 | 27.64 | $27.78 | 762200 |
| 2024-07-24 | 27.43 | $27.23 | 723600 |
| 2024-07-23 | 27.33 | $27.51 | 725000 |
| 2024-07-22 | 27.10 | $27.16 | 731325 |
| 2024-07-19 | 26.92 | $26.68 | 532037 |
| 2024-07-18 | 26.85 | $26.75 | 905342 |
| 2024-07-17 | 26.73 | $26.75 | 1.3M |
| 2024-07-16 | 26.56 | $27.32 | 858300 |
| 2024-07-15 | 26.17 | $26.88 | 940408 |
| 2024-07-12 | 25.83 | $26.16 | 967436 |
| 2024-07-11 | 25.63 | $25.93 | 670210 |
| 2024-07-10 | 25.46 | $25.47 | 493227 |
| 2024-07-09 | 25.38 | $25.55 | 622226 |
| 2024-07-08 | 25.26 | $25.23 | 726900 |
| 2024-07-05 | 25.22 | $25.14 | 519841 |
| 2024-07-03 | 25.18 | $25.37 | 326825 |
| 2024-07-02 | 25.06 | $25.36 | 777900 |
| 2024-07-01 | 24.91 | $25.05 | 879700 |
| 2024-06-28 | 24.82 | $25.03 | 2.3M |
| 2024-06-27 | 24.72 | $24.74 | 996600 |
| 2024-06-26 | 24.69 | $24.83 | 879237 |
| 2024-06-25 | 24.61 | $24.77 | 584632 |
| 2024-06-24 | 24.54 | $24.90 | 890200 |
| 2024-06-21 | 24.41 | $24.63 | 1.8M |
| 2024-06-20 | 24.34 | $24.24 | 819500 |
| 2024-06-18 | 24.37 | $24.62 | 536420 |
| 2024-06-17 | 24.29 | $24.50 | 725910 |
| 2024-06-14 | 24.23 | $24.38 | 635900 |
| 2024-06-13 | 24.20 | $24.17 | 768437 |
| 2024-06-12 | 24.23 | $24.28 | 489935 |
| 2024-06-11 | 24.23 | $23.92 | 426113 |
| 2024-06-10 | 24.34 | $24.15 | 476248 |
| 2024-06-07 | 24.40 | $24.23 | 730948 |
| 2024-06-06 | 24.45 | $24.54 | 406233 |
| 2024-06-05 | 24.41 | $24.40 | 433022 |
| 2024-06-04 | 24.41 | $24.44 | 421243 |
| 2024-06-03 | 24.39 | $24.47 | 276718 |
| 2024-05-31 | 24.36 | $24.67 | 693846 |
| 2024-05-30 | 24.26 | $24.23 | 528606 |
| 2024-05-29 | 24.27 | $23.72 | 571500 |
| 2024-05-28 | 24.45 | $23.75 | 468700 |
| 2024-05-24 | 24.66 | $24.06 | 555800 |
| 2024-05-23 | 24.80 | $24.05 | 577820 |
| 2024-05-22 | 24.98 | $24.67 | 591331 |
| 2024-05-21 | 25.00 | $24.99 | 436401 |
| 2024-05-20 | 24.91 | $24.80 | 561900 |
| 2024-05-17 | 24.85 | $24.51 | 439248 |
| 2024-05-16 | 24.87 | $24.58 | 558500 |
| 2024-05-15 | 24.86 | $24.70 | 483300 |
| 2024-05-14 | 24.81 | $24.64 | 419800 |
| 2024-05-13 | 24.75 | $24.49 | 383348 |
| 2024-05-10 | 24.73 | $24.43 | 400100 |
| 2024-05-09 | 24.71 | $24.66 | 593838 |
| 2024-05-08 | 24.60 | $24.63 | 572010 |
| 2024-05-07 | 24.47 | $24.79 | 896700 |
| 2024-05-06 | 24.26 | $24.64 | 660544 |
| 2024-05-03 | 24.05 | $24.59 | 702945 |
| 2024-05-02 | 23.79 | $24.51 | 873640 |
| 2024-05-01 | 23.51 | $23.97 | 1.0M |
| 2024-04-30 | 23.33 | $23.97 | 1.3M |
| 2024-04-29 | 23.11 | $23.91 | 936807 |
| 2024-04-26 | 22.87 | $23.63 | 2.0M |
| 2024-04-25 | 22.66 | $22.85 | 1.1M |
| 2024-04-24 | 22.66 | $22.95 | 744441 |
| 2024-04-23 | 22.64 | $23.10 | 684700 |
| 2024-04-22 | 22.57 | $23.04 | 963001 |
| 2024-04-19 | 22.51 | $22.77 | 1.5M |
| 2024-04-18 | 22.53 | $22.54 | 1.2M |
| 2024-04-17 | 22.63 | $22.24 | 1.1M |
| 2024-04-16 | 22.86 | $22.28 | 1.3M |
| 2024-04-15 | 23.14 | $22.85 | 1.2M |
| 2024-04-12 | 23.30 | $23.17 | 631314 |
| 2024-04-11 | 23.39 | $23.21 | 857100 |
| 2024-04-10 | 23.50 | $23.19 | 680725 |
| 2024-04-09 | 23.64 | $23.89 | 519500 |
| 2024-04-08 | 23.59 | $23.82 | 492635 |
| 2024-04-05 | 23.56 | $23.61 | 799300 |
| 2024-04-04 | 23.59 | $23.66 | 1.1M |
| 2024-04-03 | 23.62 | $23.27 | 487648 |
| 2024-04-02 | 23.78 | $23.39 | 729702 |
| 2024-04-01 | 23.93 | $23.74 | 466700 |
| 2024-03-28 | 24.02 | $24.17 | 808822 |
| 2024-03-27 | 23.98 | $24.05 | 549700 |
| 2024-03-26 | 23.98 | $23.64 | 847730 |
| 2024-03-25 | 24.10 | $23.72 | 558100 |
| 2024-03-22 | 24.23 | $23.71 | 699745 |
| 2024-03-21 | 24.40 | $24.51 | 1.1M |
| 2024-03-20 | 24.34 | $24.38 | 730744 |
| 2024-03-19 | 24.31 | $24.09 | 558028 |
| 2024-03-18 | 24.36 | $24.06 | 605800 |
| 2024-03-15 | 24.44 | $24.17 | 1.5M |
| 2024-03-14 | 24.49 | $24.10 | 651900 |
| 2024-03-13 | 24.58 | $24.54 | 1.5M |
| 2024-03-12 | 24.54 | $24.48 | 765300 |
| 2024-03-11 | 24.51 | $24.57 | 540810 |
| 2024-03-08 | 24.44 | $24.72 | 648021 |
| 2024-03-07 | 24.31 | $24.43 | 919504 |
| 2024-03-06 | 24.24 | $24.39 | 2.0M |
| 2024-03-05 | 24.16 | $24.04 | 1.2M |
| 2024-03-04 | 24.18 | $24.27 | 857232 |
| 2024-03-01 | 24.13 | $24.56 | 617109 |
| 2024-02-29 | 23.98 | $24.23 | 824600 |
| 2024-02-28 | 23.90 | $23.83 | 1.1M |
| 2024-02-27 | 23.93 | $23.87 | 699741 |
| 2024-02-26 | 23.95 | $23.66 | 837400 |
| 2024-02-23 | 24.05 | $24.12 | 871100 |
| 2024-02-22 | 24.02 | $24.17 | 983940 |
| 2024-02-21 | 23.97 | $24.20 | 1.1M |
| 2024-02-20 | 23.90 | $24.18 | 711523 |
| 2024-02-16 | 23.83 | $24.08 | 1.0M |
| 2024-02-15 | 23.77 | $24.57 | 969200 |
| 2024-02-14 | 23.55 | $24.35 | 1.2M |
| 2024-02-13 | 23.35 | $23.89 | 1.4M |
| 2024-02-12 | 23.27 | $24.52 | 1.4M |
| 2024-02-09 | 22.98 | $23.87 | 1.5M |
| 2024-02-08 | 22.83 | $23.35 | 1.3M |
| 2024-02-07 | 22.84 | $22.89 | 1.0M |
| 2024-02-06 | 23.00 | $23.02 | 2.2M |
| 2024-02-05 | 23.16 | $22.57 | 1.8M |
| 2024-02-02 | 23.52 | $23.10 | 1.3M |
| 2024-02-01 | 23.80 | $23.39 | 2.6M |
| 2024-01-31 | 24.05 | $23.56 | 1.2M |
| 2024-01-30 | 24.32 | $24.32 | 1.4M |
| 2024-01-29 | 24.40 | $24.45 | 790102 |
| 2024-01-26 | 24.47 | $24.36 | 693919 |
| 2024-01-25 | 24.59 | $24.45 | 859009 |
| 2024-01-24 | 24.71 | $24.32 | 1.1M |
| 2024-01-23 | 24.90 | $24.71 | 799433 |
| 2024-01-22 | 25.01 | $24.95 | 1.2M |
| 2024-01-19 | 25.07 | $24.85 | 1.3M |
| 2024-01-18 | 25.18 | $24.60 | 463544 |
| 2024-01-17 | 25.39 | $24.91 | 529406 |
| 2024-01-16 | 25.54 | $25.31 | 395834 |
| 2024-01-12 | 25.61 | $25.60 | 410519 |
| 2024-01-11 | 25.59 | $25.35 | 638500 |
| 2024-01-10 | 25.64 | $25.61 | 433200 |
| 2024-01-09 | 25.62 | $25.43 | 464000 |
| 2024-01-08 | 25.65 | $25.56 | 745900 |
| 2024-01-05 | 25.64 | $25.45 | 725014 |
| 2024-01-04 | 25.66 | $25.24 | 651924 |
| 2024-01-03 | 25.75 | $25.30 | 722000 |
| 2024-01-02 | 25.83 | $25.90 | 578645 |
| 2023-12-29 | 25.74 | $25.63 | 844400 |
| 2023-12-28 | 25.70 | $25.78 | 1.0M |
| 2023-12-27 | 25.60 | $25.57 | 521238 |
| 2023-12-26 | 25.54 | $25.65 | 435612 |
| 2023-12-22 | 25.43 | $25.28 | 513634 |
| 2023-12-21 | 25.42 | $25.19 | 765621 |
| 2023-12-20 | 25.42 | $25.31 | 1.2M |
| 2023-12-19 | 25.38 | $25.11 | 863000 |
| 2023-12-18 | 25.39 | $24.99 | 922508 |
| 2023-12-15 | 25.43 | $25.50 | 1.5M |
| 2023-12-14 | 25.31 | $25.65 | 1.4M |
| 2023-12-13 | 25.11 | $25.50 | 1.3M |
| 2023-12-12 | 24.91 | $24.59 | 1.2M |
| 2023-12-11 | 24.95 | $24.45 | 1.1M |
| 2023-12-08 | 25.04 | $24.64 | 865400 |
| 2023-12-07 | 25.08 | $24.92 | 810530 |
| 2023-12-06 | 25.04 | $24.64 | 1.6M |
| 2023-12-05 | 25.06 | $24.97 | 1.2M |
| 2023-12-04 | 24.98 | $25.48 | 1.5M |
| 2023-12-01 | 24.72 | $25.56 | 1.1M |
| 2023-11-30 | 24.36 | $24.20 | 1.3M |
| 2023-11-29 | 24.36 | $24.32 | 1.3M |
| 2023-11-28 | 24.31 | $24.25 | 572200 |
| 2023-11-27 | 24.27 | $24.18 | 529000 |
| 2023-11-24 | 24.23 | $24.27 | 232019 |
| 2023-11-22 | 24.16 | $23.95 | 311840 |
| 2023-11-21 | 24.17 | $23.75 | 536343 |
| 2023-11-20 | 24.25 | $24.25 | 658800 |
| 2023-11-17 | 24.17 | $24.38 | 1.5M |
| 2023-11-16 | 24.04 | $24.11 | 808900 |
| 2023-11-15 | 23.96 | $24.56 | 692100 |
| 2023-11-14 | 23.72 | $24.63 | 1.0M |
| 2023-11-13 | 23.40 | $23.29 | 629700 |
| 2023-11-10 | 23.44 | $23.53 | 550200 |
| 2023-11-09 | 23.41 | $23.54 | 1.1M |
| 2023-11-08 | 23.38 | $23.56 | 800800 |
| 2023-11-07 | 23.33 | $23.51 | 675200 |
| 2023-11-06 | 23.29 | $23.56 | 708321 |
| 2023-11-03 | 23.22 | $23.90 | 641900 |
| 2023-11-02 | 23.04 | $23.65 | 768800 |
| 2023-11-01 | 22.91 | $22.91 | 786645 |
| 2023-10-31 | 22.98 | $22.80 | 981900 |
| 2023-10-30 | 23.11 | $22.93 | 1.1M |
| 2023-10-27 | 23.24 | $22.96 | 977400 |
| 2023-10-26 | 23.38 | $23.47 | 525300 |
| 2023-10-25 | 23.41 | $22.92 | 976146 |
| 2023-10-24 | 23.61 | $23.38 | 698300 |
| 2023-10-23 | 23.72 | $23.16 | 718900 |
| 2023-10-20 | 23.93 | $23.48 | 607500 |
| 2023-10-19 | 24.08 | $23.64 | 816100 |
| 2023-10-18 | 24.22 | $23.97 | 833924 |
| 2023-10-17 | 24.28 | $24.68 | 884100 |
| 2023-10-16 | 24.13 | $24.78 | 832500 |
| 2023-10-13 | 23.91 | $24.17 | 801749 |
| 2023-10-12 | 23.85 | $24.47 | 931532 |
| 2023-10-11 | 23.67 | $24.93 | 1.2M |
| 2023-10-10 | 23.32 | $24.21 | 983304 |
| 2023-10-09 | 23.13 | $23.87 | 754600 |
| 2023-10-06 | 23.01 | $23.22 | 699800 |
| 2023-10-05 | 23.09 | $23.38 | 676800 |
| 2023-10-04 | 23.13 | $23.14 | 424300 |
| 2023-10-03 | 23.28 | $22.90 | 756606 |
| 2023-10-02 | 23.54 | $23.51 | 659800 |
| 2023-09-29 | 23.68 | $23.83 | 684833 |
| 2023-09-28 | 23.76 | $23.76 | 615700 |
| 2023-09-27 | 23.88 | $23.83 | 806400 |
| 2023-09-26 | 24.02 | $23.67 | 644136 |
| 2023-09-25 | 24.25 | $23.93 | 616504 |
| 2023-09-22 | 24.44 | $23.88 | 923200 |
| 2023-09-21 | 24.71 | $24.20 | 693857 |
| 2023-09-20 | 24.94 | $25.28 | 982008 |
| 2023-09-19 | 24.87 | $25.23 | 815709 |
| 2023-09-18 | 24.81 | $24.96 | 734311 |
| 2023-09-15 | 24.83 | $24.81 | 1.4M |
| 2023-09-14 | 24.91 | $24.94 | 542800 |
| 2023-09-13 | 24.96 | $24.55 | 987544 |
| 2023-09-12 | 25.16 | $25.04 | 554824 |
| 2023-09-11 | 25.24 | $25.13 | 1.3M |
| 2023-09-08 | 25.32 | $25.39 | 4.1M |
| 2023-09-07 | 25.33 | $24.46 | 6.1M |
| 2023-09-06 | 25.64 | $25.52 | 407000 |
| 2023-09-05 | 25.69 | $25.93 | 704500 |
| 2023-09-01 | 25.61 | $26.14 | 443800 |
| 2023-08-31 | 25.45 | $25.88 | 745800 |
| 2023-08-30 | 25.34 | $25.89 | 443340 |
| 2023-08-29 | 25.20 | $25.79 | 521844 |
| 2023-08-28 | 25.07 | $25.36 | 305700 |
| 2023-08-25 | 25.05 | $25.10 | 337200 |
| 2023-08-24 | 25.10 | $25.28 | 420143 |
| 2023-08-23 | 25.12 | $25.37 | 493924 |
| 2023-08-22 | 25.12 | $24.91 | 366700 |
| 2023-08-21 | 25.27 | $24.97 | 500000 |
| 2023-08-18 | 25.43 | $25.04 | 734500 |
| 2023-08-17 | 25.61 | $25.04 | 564711 |
| 2023-08-16 | 25.82 | $25.07 | 433922 |
| 2023-08-15 | 26.08 | $25.23 | 315815 |
| 2023-08-14 | 26.33 | $25.89 | 329500 |
| 2023-08-11 | 26.43 | $26.19 | 375100 |
| 2023-08-10 | 26.45 | $26.28 | 320320 |
| 2023-08-09 | 26.44 | $26.17 | 638200 |
| 2023-08-08 | 26.45 | $26.56 | 661410 |
| 2023-08-07 | 26.34 | $26.75 | 476700 |
| 2023-08-04 | 26.13 | $26.02 | 454100 |
| 2023-08-03 | 26.10 | $25.70 | 445626 |
| 2023-08-02 | 26.16 | $25.73 | 543600 |
| 2023-08-01 | 26.22 | $25.80 | 638940 |
| 2023-07-31 | 26.26 | $26.00 | 695000 |
| 2023-07-28 | 26.24 | $26.00 | 777500 |
| 2023-07-27 | 26.20 | $25.74 | 756325 |
| 2023-07-26 | 26.23 | $26.20 | 527013 |
| 2023-07-25 | 26.11 | $25.84 | 912232 |
| 2023-07-24 | 26.06 | $25.92 | 576225 |
| 2023-07-21 | 25.97 | $25.67 | 593700 |
| 2023-07-20 | 25.93 | $25.81 | 699900 |
| 2023-07-19 | 25.82 | $26.12 | 760200 |
| 2023-07-18 | 25.58 | $25.71 | 870500 |
| 2023-07-17 | 25.40 | $25.17 | 650120 |
| 2023-07-14 | 25.35 | $25.33 | 598027 |
| 2023-07-13 | 25.23 | $25.59 | 403700 |
| 2023-07-12 | 24.99 | $25.44 | 609500 |
| 2023-07-11 | 24.74 | $25.44 | 1.2M |
| 2023-07-10 | 24.43 | $24.88 | 640400 |
| 2023-07-07 | 24.22 | $24.46 | 502500 |
| 2023-07-06 | 24.09 | $24.06 | 468030 |
| 2023-07-05 | 24.06 | $24.17 | 481802 |
| 2023-07-03 | 23.98 | $24.33 | 232300 |
| 2023-06-30 | 23.83 | $23.75 | 781653 |
| 2023-06-29 | 23.83 | $23.77 | 435300 |
| 2023-06-28 | 23.83 | $23.60 | 702300 |
| 2023-06-27 | 23.87 | $23.93 | 764400 |
| 2023-06-26 | 23.82 | $23.90 | 610815 |
| 2023-06-23 | 23.76 | $22.88 | 1.2M |
| 2023-06-22 | 24.01 | $23.45 | 426700 |
| 2023-06-21 | 24.13 | $23.84 | 471200 |
| 2023-06-20 | 24.15 | $23.89 | 420700 |
| 2023-06-16 | 24.15 | $24.18 | 1.2M |
| 2023-06-15 | 24.05 | $24.09 | 629800 |
| 2023-06-14 | 23.95 | $23.93 | 473700 |
| 2023-06-13 | 23.88 | $23.88 | 502200 |
| 2023-06-12 | 23.80 | $23.74 | 729200 |
| 2023-06-09 | 23.74 | $24.03 | 368100 |
| 2023-06-08 | 23.58 | $24.08 | 584100 |
| 2023-06-07 | 23.36 | $24.49 | 982646 |
| 2023-06-06 | 22.96 | $23.59 | 611900 |
| 2023-06-05 | 22.76 | $22.89 | 368154 |
| 2023-06-02 | 22.74 | $23.34 | 546200 |
| 2023-06-01 | 22.58 | $22.56 | 615700 |
| 2023-05-31 | 22.63 | $22.82 | 968800 |
| 2023-05-30 | 22.61 | $22.91 | 696923 |
| 2023-05-26 | 22.56 | $22.31 | 608600 |
| 2023-05-25 | 22.70 | $22.06 | 501400 |
| 2023-05-24 | 22.95 | $22.25 | 454908 |
| 2023-05-23 | 23.19 | $22.98 | 673339 |
| 2023-05-22 | 23.25 | $22.90 | 707100 |
| 2023-05-19 | 23.36 | $22.85 | 900034 |
| 2023-05-18 | 23.50 | $23.12 | 461900 |
| 2023-05-17 | 23.59 | $23.24 | 755000 |
| 2023-05-16 | 23.66 | $22.75 | 657900 |
| 2023-05-15 | 23.89 | $23.44 | 601143 |
| 2023-05-12 | 23.96 | $23.45 | 643000 |
| 2023-05-11 | 24.02 | $23.75 | 729600 |
| 2023-05-10 | 24.00 | $24.01 | 834232 |
| 2023-05-09 | 23.89 | $23.68 | 1.5M |
| 2023-05-08 | 23.85 | $24.17 | 628436 |
| 2023-05-05 | 23.65 | $24.46 | 794319 |
| 2023-05-04 | 23.30 | $24.26 | 1.0M |
| 2023-05-03 | 22.94 | $23.65 | 1.4M |
| 2023-05-02 | 22.69 | $23.13 | 971810 |
| 2023-05-01 | 22.55 | $23.15 | 841241 |
| 2023-04-28 | 22.38 | $22.89 | 1.5M |
| 2023-04-27 | 22.27 | $22.22 | 476100 |
| 2023-04-26 | 22.34 | $21.85 | 575500 |
| 2023-04-25 | 22.55 | $22.13 | 539800 |
| 2023-04-24 | 22.73 | $22.44 | 887826 |
| 2023-04-21 | 22.85 | $22.37 | 1.0M |
| 2023-04-20 | 23.02 | $22.70 | 608945 |
| 2023-04-19 | 23.13 | $23.27 | 787500 |
| 2023-04-18 | 23.09 | $22.78 | 547442 |
| 2023-04-17 | 23.19 | $23.15 | 991600 |
| 2023-04-14 | 23.20 | $22.78 | 723100 |
| 2023-04-13 | 23.33 | $23.37 | 688225 |
| 2023-04-12 | 23.30 | $23.32 | 913200 |
| 2023-04-11 | 23.29 | $23.72 | 964051 |
| 2023-04-10 | 23.15 | $23.62 | 676701 |
| 2023-04-06 | 23.01 | $23.64 | 539518 |
| 2023-04-05 | 22.85 | $23.46 | 886800 |
| 2023-04-04 | 22.71 | $23.24 | 596400 |
| 2023-04-03 | 22.63 | $23.45 | 885500 |
| 2023-03-31 | 22.46 | $23.71 | 1.2M |
| 2023-03-30 | 22.19 | $23.11 | 767600 |
| 2023-03-29 | 22.06 | $22.93 | 1.0M |
| 2023-03-28 | 21.98 | $22.54 | 851204 |
| 2023-03-27 | 22.03 | $22.47 | 947000 |
| 2023-03-24 | 22.12 | $22.22 | 1.1M |
| 2023-03-23 | 22.33 | $21.90 | 884400 |
| 2023-03-22 | 22.70 | $22.32 | 966972 |
| 2023-03-21 | 23.04 | $23.32 | 791031 |
| 2023-03-20 | 23.16 | $22.94 | 798400 |
| 2023-03-17 | 23.43 | $22.87 | 1.6M |
| 2023-03-16 | 23.80 | $23.51 | 957734 |
| 2023-03-15 | 24.07 | $24.09 | 871132 |
| 2023-03-14 | 24.22 | $24.28 | 960339 |
| 2023-03-13 | 24.35 | $24.41 | 1.1M |
| 2023-03-10 | 24.49 | $24.01 | 873550 |
| 2023-03-09 | 24.79 | $24.67 | 819800 |
| 2023-03-08 | 24.96 | $24.92 | 430332 |
| 2023-03-07 | 25.09 | $24.85 | 456200 |
| 2023-03-06 | 25.29 | $25.57 | 423327 |
| 2023-03-03 | 25.31 | $25.49 | 554533 |
| 2023-03-02 | 25.36 | $25.81 | 372324 |
| 2023-03-01 | 25.34 | $25.72 | 744500 |
| 2023-02-28 | 25.34 | $25.43 | 669324 |
| 2023-02-27 | 25.45 | $25.62 | 458242 |
| 2023-02-24 | 25.54 | $25.43 | 401530 |
| 2023-02-23 | 25.71 | $25.80 | 520000 |
| 2023-02-22 | 25.81 | $25.64 | 588117 |
| 2023-02-21 | 25.99 | $25.60 | 540400 |
| 2023-02-17 | 26.23 | $26.28 | 666600 |
| 2023-02-16 | 26.31 | $26.10 | 420300 |
| 2023-02-15 | 26.47 | $26.41 | 413000 |
| 2023-02-14 | 26.58 | $26.47 | 433344 |
| 2023-02-13 | 26.69 | $26.80 | 598449 |
| 2023-02-10 | 26.73 | $26.28 | 900348 |
| 2023-02-09 | 26.94 | $25.97 | 595833 |
| 2023-02-08 | 27.31 | $26.64 | 425600 |
| 2023-02-07 | 27.53 | $26.83 | 804100 |
| 2023-02-06 | 27.75 | $26.97 | 616544 |
| 2023-02-03 | 27.97 | $27.21 | 1.5M |
| 2023-02-02 | 28.15 | $27.60 | 1.5M |
| 2023-02-01 | 28.24 | $27.59 | 969500 |
| 2023-01-31 | 28.35 | $28.07 | 1.5M |
| 2023-01-30 | 28.31 | $27.58 | 872400 |
| 2023-01-27 | 28.42 | $28.25 | 323600 |
| 2023-01-26 | 28.33 | $27.90 | 359900 |
| 2023-01-25 | 28.31 | $28.09 | 449526 |
| 2023-01-24 | 28.23 | $28.24 | 293339 |
| 2023-01-23 | 28.06 | $28.15 | 553200 |
| 2023-01-20 | 27.87 | $28.24 | 683000 |
| 2023-01-19 | 27.61 | $27.65 | 513600 |
| 2023-01-18 | 27.47 | $27.44 | 530080 |
| 2023-01-17 | 27.35 | $28.20 | 498138 |
| 2023-01-13 | 26.96 | $27.99 | 498925 |
| 2023-01-12 | 26.54 | $27.77 | 860900 |
| 2023-01-11 | 26.10 | $27.07 | 457244 |
| 2023-01-10 | 25.78 | $26.01 | 402922 |
| 2023-01-09 | 25.73 | $25.76 | 418840 |
| 2023-01-06 | 25.75 | $26.24 | 680002 |
| 2023-01-05 | 25.63 | $25.28 | 766409 |
| 2023-01-04 | 25.79 | $26.25 | 629834 |
| 2023-01-03 | 25.67 | $25.85 | 443845 |
| 2022-12-30 | 25.67 | $25.94 | 453524 |
| 2022-12-29 | 25.63 | $25.97 | 523500 |
| 2022-12-28 | 25.58 | $25.69 | 524024 |
| 2022-12-27 | 25.62 | $26.07 | 300319 |
| 2022-12-23 | 25.54 | $25.97 | 296808 |
| 2022-12-22 | 25.49 | $25.80 | 603109 |
| 2022-12-21 | 25.48 | $25.99 | 753100 |
| 2022-12-20 | 25.42 | $25.32 | 487308 |
| 2022-12-19 | 25.56 | $25.41 | 663639 |
| 2022-12-16 | 25.71 | $25.60 | 2.4M |
| 2022-12-15 | 25.84 | $25.99 | 548500 |
| 2022-12-14 | 25.89 | $26.32 | 887345 |
| 2022-12-13 | 25.84 | $25.91 | 1.2M |
| 2022-12-12 | 25.91 | $25.47 | 723400 |
| 2022-12-09 | 26.14 | $25.78 | 578800 |
| 2022-12-08 | 26.33 | $25.92 | 524200 |
| 2022-12-07 | 26.52 | $25.80 | 663700 |
| 2022-12-06 | 26.79 | $25.65 | 632900 |
| 2022-12-05 | 27.17 | $26.15 | 569700 |
| 2022-12-02 | 27.47 | $26.90 | 614245 |
| 2022-12-01 | 27.58 | $26.86 | 723000 |
| 2022-11-30 | 27.73 | $27.77 | 756500 |
| 2022-11-29 | 27.61 | $27.37 | 511518 |
| 2022-11-28 | 27.58 | $27.15 | 461814 |
| 2022-11-25 | 27.61 | $27.60 | 187223 |
| 2022-11-23 | 27.49 | $27.23 | 261700 |
| 2022-11-22 | 27.46 | $27.48 | 389100 |
| 2022-11-21 | 27.33 | $27.06 | 519200 |
| 2022-11-18 | 27.29 | $26.57 | 583100 |
| 2022-11-17 | 27.38 | $26.44 | 550039 |
| 2022-11-16 | 27.53 | $26.52 | 553102 |
| 2022-11-15 | 27.67 | $27.30 | 638700 |
| 2022-11-14 | 27.58 | $26.95 | 823033 |
| 2022-11-11 | 27.57 | $27.74 | 774417 |
| 2022-11-10 | 27.28 | $27.77 | 900800 |
| 2022-11-09 | 26.91 | $26.19 | 336823 |
| 2022-11-08 | 26.95 | $26.59 | 574310 |
| 2022-11-07 | 26.85 | $26.72 | 507800 |
| 2022-11-04 | 26.67 | $26.52 | 649900 |
| 2022-11-03 | 26.51 | $26.00 | 770811 |
| 2022-11-02 | 26.46 | $26.28 | 910517 |
| 2022-11-01 | 26.30 | $26.62 | 576031 |
| 2022-10-31 | 25.98 | $26.65 | 863300 |
| 2022-10-28 | 25.57 | $26.30 | 615436 |
| 2022-10-27 | 25.17 | $25.45 | 525111 |
| 2022-10-26 | 24.95 | $25.50 | 460134 |
| 2022-10-25 | 24.66 | $25.38 | 673911 |
| 2022-10-24 | 24.33 | $24.93 | 461600 |
| 2022-10-21 | 24.08 | $24.70 | 714500 |
| 2022-10-20 | 23.84 | $24.10 | 442500 |
| 2022-10-19 | 23.75 | $24.16 | 778700 |
| 2022-10-18 | 23.61 | $24.43 | 822800 |
| 2022-10-17 | 23.37 | $24.55 | 1.0M |
| 2022-10-14 | 23.04 | $24.10 | 1.5M |
| 2022-10-13 | 22.79 | $23.86 | 993932 |
| 2022-10-12 | 22.57 | $23.28 | 735100 |
| 2022-10-11 | 22.50 | $23.08 | 723203 |
| 2022-10-10 | 22.49 | $23.03 | 2.2M |
| 2022-10-07 | 22.51 | $22.44 | 712300 |
| 2022-10-06 | 22.74 | $22.70 | 576000 |
| 2022-10-05 | 22.95 | $22.81 | 1.1M |
| 2022-10-04 | 23.19 | $24.17 | 886200 |
| 2022-10-03 | 23.07 | $23.49 | 578200 |
| 2022-09-30 | 23.15 | $23.23 | 1.3M |
| 2022-09-29 | 23.34 | $22.92 | 616600 |
| 2022-09-28 | 23.69 | $23.59 | 769300 |
| 2022-09-27 | 23.93 | $23.09 | 629600 |
| 2022-09-26 | 24.38 | $23.48 | 755613 |
| 2022-09-23 | 24.82 | $24.15 | 783634 |
| 2022-09-22 | 25.15 | $24.86 | 567501 |
| 2022-09-21 | 25.35 | $25.14 | 1.0M |
| 2022-09-20 | 25.50 | $25.65 | 667324 |
| 2022-09-19 | 25.52 | $25.86 | 717800 |
| 2022-09-16 | 25.50 | $25.47 | 1.6M |
| 2022-09-15 | 25.59 | $24.97 | 548800 |
| 2022-09-14 | 25.87 | $25.47 | 770503 |
| 2022-09-13 | 26.06 | $26.10 | 518400 |
| 2022-09-12 | 26.10 | $27.04 | 465800 |
| 2022-09-09 | 25.85 | $26.53 | 345903 |
| 2022-09-08 | 25.72 | $26.14 | 337219 |
| 2022-09-07 | 25.68 | $26.08 | 318600 |
| 2022-09-06 | 25.66 | $25.47 | 433412 |
| 2022-09-02 | 25.84 | $25.40 | 479306 |
| 2022-09-01 | 26.09 | $25.77 | 541100 |
| 2022-08-31 | 26.28 | $25.84 | 665900 |
| 2022-08-30 | 26.49 | $26.36 | 911913 |
| 2022-08-29 | 26.59 | $26.44 | 465900 |
| 2022-08-26 | 26.69 | $26.36 | 472800 |
| 2022-08-25 | 26.84 | $26.77 | 342931 |
| 2022-08-24 | 26.89 | $26.32 | 281118 |
| 2022-08-23 | 27.10 | $26.45 | 455101 |
| 2022-08-22 | 27.31 | $26.50 | 410900 |
| 2022-08-19 | 27.55 | $27.24 | 725600 |
| 2022-08-18 | 27.61 | $27.29 | 450140 |
| 2022-08-17 | 27.66 | $27.23 | 281000 |
| 2022-08-16 | 27.73 | $27.68 | 527804 |
| 2022-08-15 | 27.67 | $27.73 | 390900 |
| 2022-08-12 | 27.57 | $27.83 | 695238 |
| 2022-08-11 | 27.42 | $27.48 | 659121 |
| 2022-08-10 | 27.35 | $27.69 | 345910 |
| 2022-08-09 | 27.18 | $27.20 | 612300 |
| 2022-08-08 | 27.13 | $26.93 | 484607 |
| 2022-08-05 | 27.15 | $26.41 | 410100 |
| 2022-08-04 | 27.34 | $26.55 | 523623 |
| 2022-08-03 | 27.51 | $27.18 | 491718 |
| 2022-08-02 | 27.52 | $27.26 | 513400 |
| 2022-08-01 | 27.51 | $27.78 | 679444 |
| 2022-07-29 | 27.31 | $28.15 | 599200 |
| 2022-07-28 | 26.95 | $27.35 | 334900 |
| 2022-07-27 | 26.76 | $27.00 | 567000 |
| 2022-07-26 | 26.64 | $27.01 | 730031 |
| 2022-07-25 | 26.49 | $27.07 | 682615 |
| 2022-07-22 | 26.28 | $26.46 | 382000 |
| 2022-07-21 | 26.22 | $26.25 | 423517 |
| 2022-07-20 | 26.22 | $26.46 | 473800 |
| 2022-07-19 | 26.15 | $26.85 | 612800 |
| 2022-07-18 | 25.94 | $26.33 | 619331 |
| 2022-07-15 | 25.86 | $26.24 | 555300 |
| 2022-07-14 | 25.79 | $25.80 | 793805 |
| 2022-07-13 | 25.84 | $25.57 | 448400 |
| 2022-07-12 | 25.99 | $25.97 | 769000 |
| 2022-07-11 | 26.05 | $25.32 | 603914 |
| 2022-07-08 | 26.32 | $25.91 | 539400 |
| 2022-07-07 | 26.48 | $26.28 | 499700 |
| 2022-07-06 | 26.55 | $26.53 | 772300 |
| 2022-07-05 | 26.56 | $26.71 | 611920 |
| 2022-07-01 | 26.51 | $26.73 | 575600 |
| 2022-06-30 | 26.45 | $26.19 | 1.3M |
| 2022-06-29 | 26.55 | $26.35 | 700936 |
| 2022-06-28 | 26.62 | $26.65 | 944000 |
| 2022-06-27 | 26.60 | $26.90 | 903748 |
| 2022-06-24 | 26.51 | $26.96 | 1.3M |
| 2022-06-23 | 26.39 | $26.63 | 1.0M |
| 2022-06-22 | 26.34 | $26.65 | 1.1M |
| 2022-06-21 | 26.27 | $26.50 | 1.2M |
| 2022-06-17 | 26.24 | $26.37 | 2.1M |
| 2022-06-16 | 26.26 | $25.67 | 1.4M |
| 2022-06-15 | 26.49 | $26.33 | 1.1M |
| 2022-06-14 | 26.58 | $25.68 | 1.1M |
| 2022-06-13 | 26.89 | $25.69 | 1.5M |
| 2022-06-10 | 27.27 | $27.02 | 1.4M |
| 2022-06-09 | 27.30 | $27.03 | 1.2M |
| 2022-06-08 | 27.34 | $27.39 | 815106 |
| 2022-06-07 | 27.27 | $27.60 | 545545 |
| 2022-06-06 | 27.11 | $26.75 | 466100 |
| 2022-06-03 | 27.19 | $26.70 | 434800 |
| 2022-06-02 | 27.29 | $27.24 | 438700 |
| 2022-06-01 | 27.25 | $27.07 | 500402 |
| 2022-05-31 | 27.24 | $27.64 | 1.1M |
| 2022-05-27 | 27.06 | $27.40 | 606700 |
| 2022-05-26 | 26.90 | $27.20 | 753909 |
| 2022-05-25 | 26.77 | $27.37 | 625400 |
| 2022-05-24 | 26.56 | $27.50 | 982515 |
| 2022-05-23 | 26.27 | $27.16 | 1.4M |
| 2022-05-20 | 26.02 | $26.75 | 1.5M |
| 2022-05-19 | 25.85 | $26.61 | 2.4M |
| 2022-05-18 | 25.70 | $26.81 | 1.4M |
| 2022-05-17 | 25.46 | $26.67 | 704500 |
| 2022-05-16 | 25.22 | $25.99 | 858202 |
| 2022-05-13 | 25.16 | $25.53 | 846711 |
| 2022-05-12 | 25.24 | $25.41 | 844514 |
| 2022-05-11 | 25.40 | $24.82 | 854100 |
| 2022-05-10 | 25.79 | $25.11 | 732946 |
| 2022-05-09 | 26.19 | $25.70 | 677446 |
| 2022-05-06 | 26.49 | $26.26 | 440601 |
| 2022-05-05 | 26.70 | $26.48 | 413039 |
| 2022-05-04 | 26.89 | $27.19 | 444500 |
| 2022-05-03 | 26.90 | $26.78 | 693000 |
| 2022-05-02 | 27.05 | $26.18 | 657705 |
| 2022-04-29 | 27.43 | $26.69 | 845300 |
| 2022-04-28 | 27.74 | $27.67 | 497800 |
| 2022-04-27 | 27.80 | $27.27 | 529811 |
| 2022-04-26 | 28.01 | $27.73 | 566000 |
| 2022-04-25 | 28.11 | $28.15 | 594527 |
| 2022-04-22 | 28.11 | $28.20 | 604129 |
| 2022-04-21 | 28.09 | $28.16 | 776827 |
| 2022-04-20 | 28.07 | $28.36 | 430921 |
| 2022-04-19 | 27.99 | $28.30 | 426503 |
| 2022-04-18 | 27.91 | $28.08 | 521700 |
| 2022-04-14 | 27.88 | $28.17 | 583945 |
| 2022-04-13 | 27.82 | $28.14 | 614000 |
| 2022-04-12 | 27.76 | $27.57 | 787000 |
| 2022-04-11 | 27.86 | $27.35 | 635000 |
| 2022-04-08 | 28.05 | $27.33 | 630800 |
| 2022-04-07 | 28.30 | $27.11 | 719807 |
| 2022-04-06 | 28.66 | $27.90 | 905231 |
| 2022-04-05 | 28.85 | $27.68 | 633100 |
| 2022-04-04 | 29.13 | $28.45 | 637400 |
| 2022-04-01 | 29.23 | $29.12 | 556000 |
| 2022-03-31 | 29.13 | $28.54 | 759600 |
| 2022-03-30 | 29.18 | $29.01 | 452400 |
| 2022-03-29 | 29.08 | $29.52 | 716829 |
| 2022-03-28 | 28.78 | $28.99 | 424700 |
| 2022-03-25 | 28.57 | $28.98 | 478040 |
| 2022-03-24 | 28.31 | $28.19 | 474900 |
| 2022-03-23 | 28.24 | $27.61 | 414200 |
| 2022-03-22 | 28.32 | $27.91 | 390000 |
| 2022-03-21 | 28.32 | $27.86 | 516219 |
| 2022-03-18 | 28.32 | $27.60 | 1.1M |
| 2022-03-17 | 28.40 | $27.85 | 294400 |
| 2022-03-16 | 28.39 | $27.60 | 700546 |
| 2022-03-15 | 28.46 | $27.70 | 746111 |
| 2022-03-14 | 28.49 | $28.21 | 641741 |
| 2022-03-11 | 28.36 | $28.61 | 726500 |
| 2022-03-10 | 28.05 | $28.71 | 963500 |
| 2022-03-09 | 27.63 | $27.96 | 816001 |
| 2022-03-08 | 27.35 | $27.59 | 844900 |
| 2022-03-07 | 27.11 | $27.61 | 861800 |
| 2022-03-04 | 26.80 | $27.59 | 711887 |
| 2022-03-03 | 26.42 | $27.26 | 1.1M |
| 2022-03-02 | 26.07 | $26.62 | 706011 |
| 2022-03-01 | 25.83 | $26.57 | 1.0M |
| 2022-02-28 | 25.56 | $26.21 | 1.5M |
| 2022-02-25 | 25.35 | $25.81 | 803807 |
| 2022-02-24 | 25.21 | $25.13 | 819700 |
| 2022-02-23 | 25.27 | $24.87 | 633530 |
| 2022-02-22 | 25.43 | $25.44 | 778000 |
| 2022-02-18 | 25.44 | $25.61 | 682422 |
| 2022-02-17 | 25.40 | $25.95 | 538842 |
| 2022-02-16 | 25.26 | $26.16 | 588400 |
| 2022-02-15 | 25.02 | $25.74 | 655623 |
| 2022-02-14 | 24.86 | $25.22 | 1.1M |
| 2022-02-11 | 24.85 | $25.71 | 1.1M |
| 2022-02-10 | 24.69 | $25.08 | 1.3M |
| 2022-02-09 | 24.71 | $25.60 | 1.2M |
| 2022-02-08 | 24.57 | $25.03 | 1.1M |
| 2022-02-07 | 24.60 | $25.00 | 986400 |
| 2022-02-04 | 24.66 | $25.01 | 781914 |
| 2022-02-03 | 24.74 | $25.17 | 610002 |
| 2022-02-02 | 24.81 | $25.61 | 1.5M |
| 2022-02-01 | 24.77 | $25.48 | 788800 |
| 2022-01-31 | 24.77 | $25.26 | 1.0M |
| 2022-01-28 | 24.86 | $24.82 | 1.1M |
| 2022-01-27 | 25.13 | $24.42 | 1.1M |
| 2022-01-26 | 25.60 | $25.04 | 1.7M |
| 2022-01-25 | 26.00 | $25.34 | 871100 |
| 2022-01-24 | 26.39 | $25.49 | 1.5M |
| 2022-01-21 | 26.83 | $25.55 | 1.8M |
| 2022-01-20 | 27.36 | $25.74 | 1.1M |
| 2022-01-19 | 27.95 | $26.77 | 535600 |
| 2022-01-18 | 28.34 | $27.55 | 604100 |
| 2022-01-14 | 28.57 | $27.93 | 782542 |
| 2022-01-13 | 28.72 | $28.12 | 544400 |
| 2022-01-12 | 28.84 | $28.11 | 427102 |
| 2022-01-11 | 28.98 | $28.41 | 554800 |
| 2022-01-10 | 29.05 | $28.63 | 988310 |
| 2022-01-07 | 29.06 | $29.18 | 508420 |
| 2022-01-06 | 28.88 | $29.19 | 716727 |
| 2022-01-05 | 28.65 | $28.47 | 460439 |
| 2022-01-04 | 28.60 | $29.01 | 538123 |
| 2022-01-03 | 28.35 | $28.48 | 699700 |
| 2021-12-31 | 28.21 | $27.97 | 533805 |
| 2021-12-30 | 28.19 | $28.36 | 406200 |
| 2021-12-29 | 28.05 | $28.26 | 383726 |
| 2021-12-28 | 27.89 | $28.19 | 283500 |
| 2021-12-27 | 27.72 | $28.10 | 412940 |
| 2021-12-23 | 27.54 | $27.77 | 320800 |
| 2021-12-22 | 27.41 | $27.64 | 476500 |
| 2021-12-21 | 27.30 | $27.56 | 502600 |
| 2021-12-20 | 27.19 | $26.77 | 810817 |
| 2021-12-17 | 27.31 | $27.51 | 1.3M |
| 2021-12-16 | 27.22 | $27.35 | 653600 |
| 2021-12-15 | 27.15 | $27.44 | 627500 |
| 2021-12-14 | 27.04 | $27.22 | 937206 |
| 2021-12-13 | 26.98 | $27.14 | 639600 |
| 2021-12-10 | 26.94 | $27.00 | 549200 |
| 2021-12-09 | 26.92 | $27.43 | 506900 |
| 2021-12-08 | 26.77 | $27.92 | 663800 |
| 2021-12-07 | 26.44 | $27.31 | 731449 |
| 2021-12-06 | 26.23 | $27.68 | 876200 |
| 2021-12-03 | 25.87 | $26.53 | 1.1M |
| 2021-12-02 | 25.81 | $26.22 | 719311 |
| 2021-12-01 | 25.83 | $25.14 | 740236 |
| 2021-11-30 | 26.22 | $25.66 | 1.1M |
| 2021-11-29 | 26.54 | $25.67 | 609900 |
| 2021-11-26 | 26.93 | $26.03 | 408027 |
| 2021-11-24 | 27.30 | $27.23 | 385417 |
| 2021-11-23 | 27.37 | $27.16 | 344400 |
| 2021-11-22 | 27.48 | $27.27 | 413900 |
| 2021-11-19 | 27.59 | $27.12 | 517130 |
| 2021-11-18 | 27.77 | $27.35 | 633700 |
| 2021-11-17 | 27.92 | $27.43 | 594123 |
| 2021-11-16 | 28.07 | $27.52 | 655630 |
| 2021-11-15 | 28.23 | $28.33 | 469313 |
| 2021-11-12 | 28.16 | $28.00 | 514229 |
| 2021-11-11 | 28.18 | $28.20 | 365312 |
| 2021-11-10 | 28.14 | $28.28 | 267900 |
| 2021-11-09 | 28.07 | $28.25 | 229400 |
| 2021-11-08 | 27.98 | $28.34 | 446800 |
| 2021-11-05 | 27.85 | $28.43 | 343400 |
| 2021-11-04 | 27.66 | $27.73 | 470733 |
| 2021-11-03 | 27.65 | $28.29 | 689700 |
| 2021-11-02 | 27.47 | $27.18 | 674102 |
| 2021-11-01 | 27.60 | $27.72 | 508200 |
| 2021-10-29 | 27.58 | $27.12 | 899311 |
| 2021-10-28 | 27.76 | $27.53 | 392200 |
| 2021-10-27 | 27.85 | $27.24 | 370400 |
| 2021-10-26 | 28.04 | $27.80 | 428700 |
| 2021-10-25 | 28.10 | $27.56 | 438200 |
| 2021-10-22 | 28.25 | $27.95 | 297300 |
| 2021-10-21 | 28.31 | $28.07 | 333824 |
| 2021-10-20 | 28.33 | $28.46 | 458126 |
| 2021-10-19 | 28.24 | $27.93 | 452766 |
| 2021-10-18 | 28.29 | $28.29 | 406600 |
| 2021-10-15 | 28.23 | $28.43 | 437830 |
| 2021-10-14 | 28.12 | $28.33 | 538232 |
| 2021-10-13 | 28.01 | $28.15 | 423800 |
| 2021-10-12 | 27.93 | $28.08 | 507229 |
| 2021-10-11 | 27.85 | $27.96 | 222800 |
| 2021-10-08 | 27.80 | $27.95 | 296900 |
| 2021-10-07 | 27.73 | $27.96 | 415224 |
| 2021-10-06 | 27.65 | $27.80 | 522800 |
| 2021-10-05 | 27.60 | $27.53 | 460600 |
| 2021-10-04 | 27.63 | $28.17 | 667800 |
| 2021-10-01 | 27.46 | $27.75 | 565047 |
| 2021-09-30 | 27.40 | $26.98 | 594922 |
| 2021-09-29 | 27.56 | $27.59 | 415100 |
| 2021-09-28 | 27.57 | $27.74 | 408721 |
| 2021-09-27 | 27.54 | $27.64 | 445117 |
| 2021-09-24 | 27.53 | $27.72 | 309600 |
| 2021-09-23 | 27.50 | $28.00 | 645317 |
| 2021-09-22 | 27.38 | $28.03 | 795100 |
| 2021-09-21 | 27.23 | $27.33 | 716901 |
| 2021-09-20 | 27.27 | $27.42 | 754120 |
| 2021-09-17 | 27.30 | $27.09 | 1.9M |
| 2021-09-16 | 27.44 | $27.48 | 423841 |
| 2021-09-15 | 27.50 | $27.44 | 413023 |
| 2021-09-14 | 27.59 | $27.38 | 406600 |
| 2021-09-13 | 27.72 | $27.35 | 659139 |
| 2021-09-10 | 27.90 | $26.91 | 581600 |
| 2021-09-09 | 28.26 | $28.06 | 634300 |
| 2021-09-08 | 28.33 | $28.64 | 427826 |
| 2021-09-07 | 28.24 | $28.35 | 663900 |
| 2021-09-03 | 28.22 | $28.31 | 835937 |
| 2021-09-02 | 28.21 | $28.47 | 1.0M |
| 2021-09-01 | 28.15 | $28.40 | 1.2M |
| 2021-08-31 | 28.11 | $28.18 | 877500 |
| 2021-08-30 | 28.12 | $28.19 | 566000 |
| 2021-08-27 | 28.14 | $28.50 | 592028 |
| 2021-08-26 | 28.08 | $28.08 | 677525 |
| 2021-08-25 | 28.13 | $27.93 | 610600 |
| 2021-08-24 | 28.25 | $28.23 | 574825 |
| 2021-08-23 | 28.30 | $28.40 | 526125 |
| 2021-08-20 | 28.31 | $28.48 | 623748 |
| 2021-08-19 | 28.30 | $28.40 | 450700 |
| 2021-08-18 | 28.32 | $28.50 | 812300 |
| 2021-08-17 | 28.32 | $28.67 | 643632 |
| 2021-08-16 | 28.27 | $28.37 | 850500 |
| 2021-08-13 | 28.30 | $28.30 | 655800 |
| 2021-08-12 | 28.37 | $28.29 | 756300 |
| 2021-08-11 | 28.46 | $28.43 | 502300 |
| 2021-08-10 | 28.54 | $28.11 | 377300 |
| 2021-08-09 | 28.73 | $28.57 | 316300 |
| 2021-08-06 | 28.83 | $28.68 | 611727 |
| 2021-08-05 | 28.91 | $28.49 | 805600 |
| 2021-08-04 | 29.07 | $28.16 | 514213 |
| 2021-08-03 | 29.37 | $28.51 | 924300 |
| 2021-08-02 | 29.63 | $28.93 | 1.2M |
| 2021-07-30 | 29.81 | $29.44 | 1.1M |
| 2021-07-29 | 29.86 | $29.78 | 929400 |
| 2021-07-28 | 29.81 | $29.51 | 439345 |
| 2021-07-27 | 29.83 | $29.57 | 831700 |
| 2021-07-26 | 29.83 | $29.73 | 436300 |
| 2021-07-23 | 29.77 | $29.85 | 465200 |
| 2021-07-22 | 29.66 | $29.67 | 455800 |
| 2021-07-21 | 29.57 | $29.97 | 869900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.05
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.83
Average
51.03
Maximum
76.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 69.05 | $37.59 | 685700 |
| 2026-07-16 | 69.95 | $37.68 | 962300 |
| 2026-07-15 | 65.50 | $36.74 | 938527 |
| 2026-07-14 | 64.49 | $36.55 | 1.2M |
| 2026-07-13 | 64.07 | $36.47 | 647358 |
| 2026-07-10 | 64.52 | $36.52 | 538225 |
| 2026-07-09 | 64.03 | $36.42 | 664017 |
| 2026-07-08 | 63.99 | $36.41 | 1.2M |
| 2026-07-07 | 67.40 | $36.82 | 1.2M |
| 2026-07-06 | 72.98 | $37.44 | 992119 |
| 2026-07-02 | 75.18 | $37.67 | 764717 |
| 2026-07-01 | 71.82 | $36.71 | 931200 |
| 2026-06-30 | 70.55 | $36.39 | 1.5M |
| 2026-06-29 | 72.98 | $36.64 | 1.3M |
| 2026-06-26 | 71.80 | $36.32 | 4.1M |
| 2026-06-25 | 66.91 | $35.18 | 984405 |
| 2026-06-24 | 65.88 | $34.97 | 1.6M |
| 2026-06-23 | 63.44 | $34.50 | 1.9M |
| 2026-06-22 | 58.61 | $33.69 | 905404 |
| 2026-06-18 | 57.49 | $33.52 | 1.3M |
| 2026-06-17 | 55.68 | $33.25 | 810965 |
| 2026-06-16 | 62.31 | $33.96 | 824022 |
| 2026-06-15 | 61.38 | $33.81 | 853221 |
| 2026-06-12 | 69.22 | $34.54 | 720931 |
| 2026-06-11 | 67.94 | $34.30 | 1.1M |
| 2026-06-10 | 67.35 | $34.19 | 932736 |
| 2026-06-09 | 66.98 | $34.12 | 1.3M |
| 2026-06-08 | 59.27 | $32.88 | 751727 |
| 2026-06-05 | 57.52 | $32.65 | 1.1M |
| 2026-06-04 | 52.84 | $32.09 | 1.4M |
| 2026-06-03 | 44.79 | $31.31 | 982100 |
| 2026-06-02 | 48.96 | $31.72 | 1.3M |
| 2026-06-01 | 48.06 | $31.64 | 711700 |
| 2026-05-29 | 52.68 | $32.06 | 1.3M |
| 2026-05-28 | 58.26 | $32.50 | 651900 |
| 2026-05-27 | 56.47 | $32.32 | 616600 |
| 2026-05-26 | 57.11 | $32.37 | 608100 |
| 2026-05-22 | 54.75 | $32.13 | 744900 |
| 2026-05-21 | 56.99 | $32.31 | 1.5M |
| 2026-05-20 | 52.14 | $31.84 | 1.0M |
| 2026-05-19 | 52.86 | $31.90 | 651823 |
| 2026-05-18 | 51.81 | $31.80 | 749828 |
| 2026-05-15 | 50.86 | $31.71 | 964023 |
| 2026-05-14 | 50.25 | $31.65 | 715437 |
| 2026-05-13 | 50.75 | $31.70 | 737700 |
| 2026-05-12 | 50.66 | $31.69 | 633200 |
| 2026-05-11 | 50.21 | $31.64 | 622896 |
| 2026-05-08 | 50.73 | $31.70 | 680743 |
| 2026-05-07 | 51.77 | $31.82 | 1.5M |
| 2026-05-06 | 51.06 | $31.73 | 733500 |
| 2026-05-05 | 44.48 | $30.97 | 919900 |
| 2026-05-04 | 41.11 | $30.63 | 906600 |
| 2026-05-01 | 43.94 | $31.01 | 990700 |
| 2026-04-30 | 45.83 | $31.25 | 1.2M |
| 2026-04-29 | 42.81 | $30.94 | 1.4M |
| 2026-04-28 | 53.28 | $32.09 | 1.9M |
| 2026-04-27 | 55.88 | $32.32 | 1.2M |
| 2026-04-24 | 53.93 | $32.11 | 815000 |
| 2026-04-23 | 52.12 | $31.92 | 690700 |
| 2026-04-22 | 50.15 | $31.72 | 840700 |
| 2026-04-21 | 54.16 | $32.10 | 772100 |
| 2026-04-20 | 57.99 | $32.43 | 740800 |
| 2026-04-17 | 58.71 | $32.49 | 940400 |
| 2026-04-16 | 60.37 | $32.63 | 1.2M |
| 2026-04-15 | 58.54 | $32.40 | 928000 |
| 2026-04-14 | 57.98 | $32.33 | 605100 |
| 2026-04-13 | 56.39 | $32.13 | 554527 |
| 2026-04-10 | 57.53 | $32.24 | 456617 |
| 2026-04-09 | 54.76 | $31.89 | 602513 |
| 2026-04-08 | 53.36 | $31.72 | 1.0M |
| 2026-04-07 | 49.79 | $31.31 | 805228 |
| 2026-04-06 | 48.32 | $31.15 | 618900 |
| 2026-04-02 | 50.06 | $31.35 | 1.1M |
| 2026-04-01 | 42.51 | $30.58 | 780630 |
| 2026-03-31 | 42.67 | $30.60 | 1.2M |
| 2026-03-30 | 45.33 | $30.93 | 1.0M |
| 2026-03-27 | 42.00 | $30.61 | 1.1M |
| 2026-03-26 | 48.19 | $31.32 | 541500 |
| 2026-03-25 | 49.16 | $31.42 | 699302 |
| 2026-03-24 | 49.92 | $31.50 | 1.2M |
| 2026-03-23 | 50.01 | $31.51 | 1.5M |
| 2026-03-20 | 47.14 | $31.20 | 1.5M |
| 2026-03-19 | 51.10 | $31.64 | 948241 |
| 2026-03-18 | 51.57 | $31.69 | 760863 |
| 2026-03-17 | 53.23 | $31.87 | 1.3M |
| 2026-03-16 | 54.16 | $31.97 | 1.6M |
| 2026-03-13 | 51.77 | $31.67 | 996800 |
| 2026-03-12 | 52.03 | $31.70 | 916400 |
| 2026-03-11 | 54.16 | $31.95 | 1.1M |
| 2026-03-10 | 57.66 | $32.34 | 1.5M |
| 2026-03-09 | 58.31 | $32.41 | 1.6M |
| 2026-03-06 | 55.90 | $32.05 | 946624 |
| 2026-03-05 | 58.76 | $32.37 | 815200 |
| 2026-03-04 | 61.08 | $32.62 | 789806 |
| 2026-03-03 | 58.20 | $32.16 | 887100 |
| 2026-03-02 | 57.81 | $32.10 | 690709 |
| 2026-02-27 | 55.73 | $31.78 | 1.4M |
| 2026-02-26 | 59.10 | $32.17 | 1.0M |
| 2026-02-25 | 57.01 | $31.84 | 855406 |
| 2026-02-24 | 60.86 | $32.27 | 1.1M |
| 2026-02-23 | 64.41 | $32.64 | 1.1M |
| 2026-02-20 | 63.37 | $32.45 | 1.7M |
| 2026-02-19 | 59.05 | $31.73 | 1.7M |
| 2026-02-18 | 57.60 | $31.51 | 2.6M |
| 2026-02-17 | 59.70 | $31.74 | 714700 |
| 2026-02-13 | 58.45 | $31.54 | 1.2M |
| 2026-02-12 | 60.41 | $31.76 | 1.3M |
| 2026-02-11 | 66.48 | $32.39 | 1.8M |
| 2026-02-10 | 66.22 | $32.34 | 1.7M |
| 2026-02-09 | 63.75 | $31.87 | 1.3M |
| 2026-02-06 | 69.74 | $32.45 | 2.0M |
| 2026-02-05 | 67.49 | $32.00 | 1.9M |
| 2026-02-04 | 62.14 | $31.10 | 1.4M |
| 2026-02-03 | 61.88 | $31.06 | 986151 |
| 2026-02-02 | 59.74 | $30.74 | 1.2M |
| 2026-01-30 | 60.44 | $30.81 | 1.9M |
| 2026-01-29 | 56.24 | $30.21 | 1.4M |
| 2026-01-28 | 50.77 | $29.55 | 2.1M |
| 2026-01-27 | 59.18 | $30.34 | 1.1M |
| 2026-01-26 | 59.53 | $30.37 | 761541 |
| 2026-01-23 | 62.63 | $30.63 | 1.3M |
| 2026-01-22 | 61.15 | $30.43 | 1.7M |
| 2026-01-21 | 60.41 | $30.33 | 1.5M |
| 2026-01-20 | 61.99 | $30.47 | 734104 |
| 2026-01-16 | 66.34 | $30.84 | 1.0M |
| 2026-01-15 | 61.87 | $30.19 | 1.0M |
| 2026-01-14 | 61.87 | $30.19 | 707000 |
| 2026-01-13 | 58.59 | $29.76 | 713810 |
| 2026-01-12 | 58.51 | $29.75 | 678500 |
| 2026-01-09 | 57.04 | $29.56 | 1.1M |
| 2026-01-08 | 56.65 | $29.51 | 2.1M |
| 2026-01-07 | 44.41 | $28.22 | 1.4M |
| 2026-01-06 | 45.16 | $28.30 | 1.7M |
| 2026-01-05 | 36.04 | $27.59 | 1.9M |
| 2026-01-02 | 34.59 | $27.49 | 1.2M |
| 2025-12-31 | 37.07 | $27.80 | 1.2M |
| 2025-12-30 | 41.56 | $28.29 | 775213 |
| 2025-12-29 | 41.56 | $28.29 | 771530 |
| 2025-12-26 | 40.09 | $28.18 | 578736 |
| 2025-12-24 | 41.81 | $28.37 | 467724 |
| 2025-12-23 | 38.79 | $28.14 | 814200 |
| 2025-12-22 | 39.72 | $28.25 | 991821 |
| 2025-12-19 | 43.35 | $28.65 | 2.2M |
| 2025-12-18 | 45.11 | $28.83 | 987423 |
| 2025-12-17 | 48.76 | $29.18 | 642300 |
| 2025-12-16 | 47.96 | $29.11 | 848500 |
| 2025-12-15 | 51.46 | $29.43 | 981737 |
| 2025-12-12 | 52.02 | $29.48 | 934400 |
| 2025-12-11 | 48.83 | $29.18 | 877000 |
| 2025-12-10 | 48.61 | $29.16 | 1.2M |
| 2025-12-09 | 46.01 | $28.92 | 888942 |
| 2025-12-08 | 48.85 | $29.21 | 604648 |
| 2025-12-05 | 47.80 | $29.11 | 584527 |
| 2025-12-04 | 52.31 | $29.55 | 779400 |
| 2025-12-03 | 55.95 | $29.87 | 634405 |
| 2025-12-02 | 61.01 | $30.27 | 663614 |
| 2025-12-01 | 64.03 | $30.49 | 712400 |
| 2025-11-28 | 67.49 | $30.73 | 391048 |
| 2025-11-26 | 66.93 | $30.65 | 1.0M |
| 2025-11-25 | 67.06 | $30.66 | 1.1M |
| 2025-11-24 | 65.85 | $30.48 | 2.4M |
| 2025-11-21 | 63.36 | $30.13 | 1.9M |
| 2025-11-20 | 59.43 | $29.64 | 1.0M |
| 2025-11-19 | 60.44 | $29.72 | 1.3M |
| 2025-11-18 | 55.82 | $29.20 | 1.3M |
| 2025-11-17 | 49.95 | $28.65 | 633943 |
| 2025-11-14 | 53.25 | $28.92 | 484537 |
| 2025-11-13 | 52.25 | $28.83 | 647500 |
| 2025-11-12 | 55.24 | $29.07 | 579735 |
| 2025-11-11 | 57.32 | $29.23 | 474926 |
| 2025-11-10 | 53.92 | $28.90 | 606700 |
| 2025-11-07 | 54.93 | $28.98 | 868300 |
| 2025-11-06 | 54.01 | $28.89 | 592208 |
| 2025-11-05 | 53.00 | $28.79 | 993749 |
| 2025-11-04 | 50.74 | $28.57 | 1.1M |
| 2025-11-03 | 48.39 | $28.35 | 1.2M |
| 2025-10-31 | 46.39 | $28.17 | 1.3M |
| 2025-10-30 | 35.15 | $27.32 | 1.1M |
| 2025-10-29 | 36.61 | $27.49 | 1.3M |
| 2025-10-28 | 41.52 | $28.00 | 613900 |
| 2025-10-27 | 44.52 | $28.27 | 733630 |
| 2025-10-24 | 45.68 | $28.37 | 471303 |
| 2025-10-23 | 46.26 | $28.42 | 738200 |
| 2025-10-22 | 44.12 | $28.26 | 657042 |
| 2025-10-21 | 44.33 | $28.28 | 734900 |
| 2025-10-20 | 44.84 | $28.33 | 523700 |
| 2025-10-17 | 41.28 | $28.05 | 487015 |
| 2025-10-16 | 39.56 | $27.92 | 538800 |
| 2025-10-15 | 42.08 | $28.20 | 752347 |
| 2025-10-14 | 37.20 | $27.84 | 520436 |
| 2025-10-13 | 36.92 | $27.82 | 587028 |
| 2025-10-10 | 34.70 | $27.66 | 463217 |
| 2025-10-09 | 37.69 | $28.04 | 590115 |
| 2025-10-08 | 40.39 | $28.35 | 363823 |
| 2025-10-07 | 42.24 | $28.55 | 587931 |
| 2025-10-06 | 43.67 | $28.70 | 870500 |
| 2025-10-03 | 45.42 | $28.88 | 742232 |
| 2025-10-02 | 43.39 | $28.71 | 1.0M |
| 2025-10-01 | 48.43 | $29.21 | 903226 |
| 2025-09-30 | 46.66 | $29.06 | 799235 |
| 2025-09-29 | 47.91 | $29.18 | 782943 |
| 2025-09-26 | 49.06 | $29.29 | 724200 |
| 2025-09-25 | 48.85 | $29.27 | 1.0M |
| 2025-09-24 | 50.64 | $29.45 | 1.1M |
| 2025-09-23 | 53.65 | $29.74 | 1.3M |
| 2025-09-22 | 60.09 | $30.29 | 741600 |
| 2025-09-19 | 61.50 | $30.40 | 1.6M |
| 2025-09-18 | 68.70 | $30.92 | 801115 |
| 2025-09-17 | 65.20 | $30.45 | 1.1M |
| 2025-09-16 | 67.17 | $30.58 | 796400 |
| 2025-09-15 | 66.36 | $30.47 | 943421 |
| 2025-09-12 | 69.19 | $30.66 | 576723 |
| 2025-09-11 | 68.58 | $30.57 | 898832 |
| 2025-09-10 | 68.26 | $30.52 | 837600 |
| 2025-09-09 | 67.74 | $30.44 | 721300 |
| 2025-09-08 | 68.40 | $30.49 | 899879 |
| 2025-09-05 | 70.60 | $30.66 | 1.0M |
| 2025-09-04 | 69.22 | $30.41 | 2.1M |
| 2025-09-03 | 66.26 | $29.92 | 2.4M |
| 2025-09-02 | 59.71 | $29.05 | 1.5M |
| 2025-08-29 | 57.27 | $28.78 | 1.1M |
| 2025-08-28 | 58.27 | $28.86 | 1.3M |
| 2025-08-27 | 58.63 | $28.89 | 813035 |
| 2025-08-26 | 55.85 | $28.57 | 922721 |
| 2025-08-25 | 57.69 | $28.73 | 1.2M |
| 2025-08-22 | 60.17 | $28.94 | 941113 |
| 2025-08-21 | 55.79 | $28.43 | 1.2M |
| 2025-08-20 | 52.27 | $28.07 | 1.2M |
| 2025-08-19 | 52.49 | $28.09 | 644500 |
| 2025-08-18 | 47.20 | $27.59 | 536414 |
| 2025-08-15 | 50.06 | $27.86 | 704600 |
| 2025-08-14 | 49.30 | $27.79 | 525200 |
| 2025-08-13 | 51.97 | $28.04 | 687032 |
| 2025-08-12 | 48.01 | $27.67 | 690705 |
| 2025-08-11 | 44.48 | $27.37 | 622738 |
| 2025-08-08 | 48.67 | $27.77 | 608039 |
| 2025-08-07 | 53.57 | $28.18 | 1.0M |
| 2025-08-06 | 54.59 | $28.26 | 757900 |
| 2025-08-05 | 51.87 | $28.01 | 669543 |
| 2025-08-04 | 50.17 | $27.86 | 828128 |
| 2025-08-01 | 42.73 | $27.28 | 971942 |
| 2025-07-31 | 42.73 | $27.28 | 866327 |
| 2025-07-30 | 43.13 | $27.32 | 1.1M |
| 2025-07-29 | 46.00 | $27.60 | 1.5M |
| 2025-07-28 | 49.94 | $27.95 | 1.0M |
| 2025-07-25 | 50.89 | $28.03 | 493804 |
| 2025-07-24 | 48.45 | $27.82 | 426521 |
| 2025-07-23 | 51.33 | $28.07 | 556324 |
| 2025-07-22 | 55.20 | $28.38 | 683700 |
| 2025-07-21 | 50.39 | $27.96 | 572609 |
| 2025-07-18 | 49.03 | $27.85 | 571800 |
| 2025-07-17 | 51.34 | $28.04 | 856421 |
| 2025-07-16 | 51.71 | $28.07 | 888301 |
| 2025-07-15 | 48.70 | $27.81 | 822600 |
| 2025-07-14 | 55.38 | $28.34 | 773443 |
| 2025-07-11 | 54.71 | $28.28 | 807027 |
| 2025-07-10 | 53.84 | $28.20 | 752400 |
| 2025-07-09 | 53.84 | $28.20 | 625900 |
| 2025-07-08 | 54.19 | $28.23 | 1.1M |
| 2025-07-07 | 53.80 | $28.19 | 567005 |
| 2025-07-03 | 56.04 | $28.39 | 595200 |
| 2025-07-02 | 54.14 | $28.18 | 731300 |
| 2025-07-01 | 52.56 | $28.01 | 993745 |
| 2025-06-30 | 48.27 | $27.58 | 1.0M |
| 2025-06-27 | 50.18 | $27.77 | 1.6M |
| 2025-06-26 | 51.81 | $27.93 | 1.1M |
| 2025-06-25 | 50.57 | $27.80 | 831543 |
| 2025-06-24 | 58.00 | $28.48 | 953400 |
| 2025-06-23 | 63.61 | $28.91 | 915900 |
| 2025-06-20 | 60.39 | $28.53 | 1.3M |
| 2025-06-18 | 61.48 | $28.61 | 478709 |
| 2025-06-17 | 61.06 | $28.56 | 934716 |
| 2025-06-16 | 61.82 | $28.62 | 760300 |
| 2025-06-13 | 61.67 | $28.60 | 819140 |
| 2025-06-12 | 63.59 | $28.76 | 648727 |
| 2025-06-11 | 61.15 | $28.42 | 584428 |
| 2025-06-10 | 63.40 | $28.61 | 646741 |
| 2025-06-09 | 61.11 | $28.29 | 924700 |
| 2025-06-06 | 59.84 | $28.12 | 904300 |
| 2025-06-05 | 54.06 | $27.43 | 963835 |
| 2025-06-04 | 54.60 | $27.48 | 910355 |
| 2025-06-03 | 55.44 | $27.56 | 700630 |
| 2025-06-02 | 57.34 | $27.74 | 833400 |
| 2025-05-30 | 54.98 | $27.45 | 953300 |
| 2025-05-29 | 55.49 | $27.50 | 793219 |
| 2025-05-28 | 54.70 | $27.40 | 823100 |
| 2025-05-27 | 57.09 | $27.65 | 1.1M |
| 2025-05-23 | 51.45 | $26.95 | 756800 |
| 2025-05-22 | 51.73 | $26.98 | 1.4M |
| 2025-05-21 | 51.56 | $26.96 | 718513 |
| 2025-05-20 | 56.22 | $27.47 | 720600 |
| 2025-05-19 | 56.22 | $27.47 | 735800 |
| 2025-05-16 | 55.87 | $27.42 | 1.5M |
| 2025-05-15 | 54.69 | $27.25 | 721406 |
| 2025-05-14 | 48.45 | $26.44 | 898126 |
| 2025-05-13 | 53.45 | $27.02 | 853100 |
| 2025-05-12 | 53.30 | $27.00 | 939000 |
| 2025-05-09 | 51.58 | $26.78 | 641200 |
| 2025-05-08 | 49.66 | $26.54 | 494429 |
| 2025-05-07 | 50.13 | $26.60 | 757400 |
| 2025-05-06 | 49.06 | $26.46 | 1.3M |
| 2025-05-05 | 47.21 | $26.22 | 607400 |
| 2025-05-02 | 49.63 | $26.56 | 404632 |
| 2025-05-01 | 46.81 | $26.19 | 694137 |
| 2025-04-30 | 46.19 | $26.11 | 1.6M |
| 2025-04-29 | 41.93 | $25.58 | 1.7M |
| 2025-04-28 | 49.77 | $26.69 | 969829 |
| 2025-04-25 | 46.97 | $26.36 | 503000 |
| 2025-04-24 | 48.05 | $26.50 | 907036 |
| 2025-04-23 | 48.65 | $26.58 | 904600 |
| 2025-04-22 | 47.55 | $26.44 | 689343 |
| 2025-04-21 | 44.22 | $26.03 | 736900 |
| 2025-04-17 | 46.62 | $26.38 | 806600 |
| 2025-04-16 | 45.17 | $26.20 | 757323 |
| 2025-04-15 | 45.63 | $26.27 | 845118 |
| 2025-04-14 | 43.12 | $25.95 | 1.4M |
| 2025-04-11 | 39.90 | $25.56 | 810647 |
| 2025-04-10 | 36.77 | $25.20 | 1.2M |
| 2025-04-09 | 39.42 | $25.69 | 1.2M |
| 2025-04-08 | 29.78 | $24.71 | 1.0M |
| 2025-04-07 | 32.60 | $25.27 | 1.2M |
| 2025-04-04 | 37.82 | $26.13 | 1.3M |
| 2025-04-03 | 40.93 | $26.56 | 1.0M |
| 2025-04-02 | 50.48 | $27.60 | 1.1M |
| 2025-04-01 | 45.87 | $27.20 | 999800 |
| 2025-03-31 | 46.59 | $27.27 | 1.7M |
| 2025-03-28 | 46.89 | $27.30 | 862000 |
| 2025-03-27 | 44.39 | $27.08 | 747512 |
| 2025-03-26 | 44.75 | $27.12 | 814817 |
| 2025-03-25 | 44.21 | $27.07 | 729646 |
| 2025-03-24 | 45.40 | $27.21 | 931246 |
| 2025-03-21 | 40.41 | $26.75 | 1.4M |
| 2025-03-20 | 43.09 | $27.08 | 826600 |
| 2025-03-19 | 42.87 | $27.06 | 909600 |
| 2025-03-18 | 42.45 | $27.02 | 1.1M |
| 2025-03-17 | 42.68 | $27.05 | 1.1M |
| 2025-03-14 | 40.08 | $26.79 | 1.3M |
| 2025-03-13 | 34.43 | $26.27 | 1.4M |
| 2025-03-12 | 38.77 | $26.92 | 1.6M |
| 2025-03-11 | 36.79 | $26.75 | 1.5M |
| 2025-03-10 | 39.50 | $27.13 | 1.5M |
| 2025-03-07 | 39.65 | $27.15 | 981015 |
| 2025-03-06 | 34.09 | $26.67 | 952400 |
| 2025-03-05 | 36.34 | $27.01 | 880700 |
| 2025-03-04 | 34.28 | $26.84 | 1.2M |
| 2025-03-03 | 32.45 | $26.69 | 1.2M |
| 2025-02-28 | 34.52 | $27.03 | 1.6M |
| 2025-02-27 | 33.81 | $26.97 | 1.2M |
| 2025-02-26 | 34.83 | $27.14 | 736700 |
| 2025-02-25 | 33.15 | $26.99 | 1.4M |
| 2025-02-24 | 30.42 | $26.75 | 852500 |
| 2025-02-21 | 30.51 | $26.77 | 1.2M |
| 2025-02-20 | 30.08 | $26.73 | 2.1M |
| 2025-02-19 | 30.67 | $26.86 | 1.3M |
| 2025-02-18 | 33.08 | $27.37 | 1.2M |
| 2025-02-14 | 32.19 | $27.28 | 1.5M |
| 2025-02-13 | 34.99 | $27.85 | 1.3M |
| 2025-02-12 | 36.31 | $28.10 | 1.7M |
| 2025-02-11 | 38.23 | $28.45 | 829600 |
| 2025-02-10 | 40.25 | $28.80 | 1.1M |
| 2025-02-07 | 44.74 | $29.50 | 1.7M |
| 2025-02-06 | 46.35 | $29.73 | 1.1M |
| 2025-02-05 | 41.66 | $29.19 | 988400 |
| 2025-02-04 | 42.64 | $29.34 | 1.0M |
| 2025-02-03 | 41.05 | $29.16 | 838700 |
| 2025-01-31 | 42.81 | $29.44 | 1.0M |
| 2025-01-30 | 43.05 | $29.48 | 917229 |
| 2025-01-29 | 35.57 | $28.64 | 1.1M |
| 2025-01-28 | 39.63 | $29.33 | 1.7M |
| 2025-01-27 | 47.84 | $30.42 | 842725 |
| 2025-01-24 | 41.51 | $29.82 | 762000 |
| 2025-01-23 | 39.05 | $29.61 | 741708 |
| 2025-01-22 | 40.67 | $29.82 | 874541 |
| 2025-01-21 | 41.14 | $29.88 | 495300 |
| 2025-01-17 | 37.64 | $29.57 | 504700 |
| 2025-01-16 | 39.14 | $29.78 | 1.2M |
| 2025-01-15 | 38.36 | $29.71 | 487800 |
| 2025-01-14 | 37.38 | $29.62 | 806200 |
| 2025-01-13 | 37.64 | $29.66 | 772500 |
| 2025-01-10 | 33.15 | $29.24 | 933300 |
| 2025-01-08 | 36.28 | $29.77 | 425100 |
| 2025-01-07 | 35.95 | $29.74 | 765100 |
| 2025-01-06 | 37.91 | $30.06 | 647451 |
| 2025-01-03 | 44.54 | $30.98 | 524000 |
| 2025-01-02 | 43.52 | $30.88 | 469600 |
| 2024-12-31 | 44.06 | $30.95 | 637100 |
| 2024-12-30 | 43.01 | $30.84 | 943700 |
| 2024-12-27 | 44.45 | $31.04 | 467200 |
| 2024-12-26 | 47.65 | $31.46 | 383812 |
| 2024-12-24 | 46.16 | $31.29 | 223800 |
| 2024-12-23 | 43.84 | $31.03 | 549300 |
| 2024-12-20 | 44.40 | $31.11 | 2.1M |
| 2024-12-19 | 40.33 | $30.66 | 728500 |
| 2024-12-18 | 42.09 | $30.93 | 1.0M |
| 2024-12-17 | 51.65 | $32.14 | 968300 |
| 2024-12-16 | 53.97 | $32.38 | 1.7M |
| 2024-12-13 | 55.14 | $32.50 | 736931 |
| 2024-12-12 | 56.40 | $32.63 | 547036 |
| 2024-12-11 | 56.49 | $32.64 | 1.1M |
| 2024-12-10 | 55.43 | $32.49 | 2.0M |
| 2024-12-09 | 60.69 | $33.05 | 835200 |
| 2024-12-06 | 57.77 | $32.62 | 1.2M |
| 2024-12-05 | 57.70 | $32.61 | 982900 |
| 2024-12-04 | 55.25 | $32.26 | 895607 |
| 2024-12-03 | 57.60 | $32.52 | 883749 |
| 2024-12-02 | 56.79 | $32.40 | 2.0M |
| 2024-11-29 | 61.92 | $32.95 | 1.1M |
| 2024-11-27 | 61.20 | $32.83 | 864800 |
| 2024-11-26 | 60.42 | $32.70 | 1.3M |
| 2024-11-25 | 57.50 | $32.23 | 2.2M |
| 2024-11-22 | 54.87 | $31.84 | 3.0M |
| 2024-11-21 | 49.72 | $31.16 | 830338 |
| 2024-11-20 | 45.65 | $30.69 | 1.2M |
| 2024-11-19 | 43.04 | $30.41 | 890000 |
| 2024-11-18 | 37.21 | $29.84 | 964415 |
| 2024-11-15 | 37.66 | $29.91 | 1.4M |
| 2024-11-14 | 38.54 | $30.05 | 2.8M |
| 2024-11-13 | 46.21 | $31.09 | 1.1M |
| 2024-11-12 | 52.50 | $31.75 | 2.1M |
| 2024-11-11 | 60.58 | $32.43 | 750420 |
| 2024-11-08 | 57.96 | $32.14 | 1.3M |
| 2024-11-07 | 61.16 | $32.38 | 790311 |
| 2024-11-06 | 65.14 | $32.66 | 1.3M |
| 2024-11-05 | 63.78 | $32.49 | 745500 |
| 2024-11-04 | 63.62 | $32.47 | 512008 |
| 2024-11-01 | 59.21 | $31.95 | 681800 |
| 2024-10-31 | 62.68 | $32.20 | 879300 |
| 2024-10-30 | 70.55 | $32.70 | 641300 |
| 2024-10-29 | 69.07 | $32.50 | 1.2M |
| 2024-10-28 | 70.07 | $32.56 | 1.5M |
| 2024-10-25 | 68.10 | $32.29 | 588100 |
| 2024-10-24 | 65.97 | $32.02 | 594320 |
| 2024-10-23 | 65.81 | $32.00 | 819731 |
| 2024-10-22 | 65.42 | $31.95 | 460723 |
| 2024-10-21 | 65.04 | $31.90 | 479400 |
| 2024-10-18 | 71.89 | $32.36 | 621700 |
| 2024-10-17 | 72.84 | $32.42 | 470232 |
| 2024-10-16 | 72.32 | $32.33 | 434924 |
| 2024-10-15 | 70.97 | $32.10 | 947338 |
| 2024-10-14 | 65.46 | $31.31 | 498529 |
| 2024-10-11 | 62.55 | $30.97 | 406823 |
| 2024-10-10 | 59.81 | $30.68 | 479400 |
| 2024-10-09 | 63.62 | $30.93 | 592242 |
| 2024-10-08 | 66.35 | $31.10 | 737300 |
| 2024-10-07 | 66.51 | $31.11 | 941700 |
| 2024-10-04 | 66.05 | $31.05 | 934020 |
| 2024-10-03 | 67.99 | $31.18 | 2.6M |
| 2024-10-02 | 66.40 | $30.96 | 895522 |
| 2024-10-01 | 64.01 | $30.65 | 872417 |
| 2024-09-30 | 61.30 | $30.33 | 893245 |
| 2024-09-27 | 64.92 | $30.58 | 896300 |
| 2024-09-26 | 64.44 | $30.52 | 773500 |
| 2024-09-25 | 66.75 | $30.68 | 1.2M |
| 2024-09-24 | 64.73 | $30.41 | 530600 |
| 2024-09-23 | 63.79 | $30.29 | 1.2M |
| 2024-09-20 | 61.46 | $30.00 | 3.2M |
| 2024-09-19 | 68.08 | $30.46 | 720900 |
| 2024-09-18 | 70.44 | $30.61 | 1.1M |
| 2024-09-17 | 66.88 | $30.12 | 892300 |
| 2024-09-16 | 66.73 | $30.10 | 619930 |
| 2024-09-13 | 66.73 | $30.10 | 888000 |
| 2024-09-12 | 62.18 | $29.53 | 720133 |
| 2024-09-11 | 60.18 | $29.31 | 476300 |
| 2024-09-10 | 60.45 | $29.33 | 640141 |
| 2024-09-09 | 59.30 | $29.20 | 589000 |
| 2024-09-06 | 58.32 | $29.09 | 502003 |
| 2024-09-05 | 61.91 | $29.37 | 491600 |
| 2024-09-04 | 64.61 | $29.57 | 702300 |
| 2024-09-03 | 62.27 | $29.27 | 794706 |
| 2024-08-30 | 69.89 | $29.79 | 835622 |
| 2024-08-29 | 70.52 | $29.83 | 848932 |
| 2024-08-28 | 68.13 | $29.48 | 687200 |
| 2024-08-27 | 66.51 | $29.26 | 533339 |
| 2024-08-26 | 65.37 | $29.11 | 529813 |
| 2024-08-23 | 65.51 | $29.12 | 651975 |
| 2024-08-22 | 62.16 | $28.69 | 499834 |
| 2024-08-21 | 64.95 | $28.89 | 748624 |
| 2024-08-20 | 62.98 | $28.64 | 795203 |
| 2024-08-19 | 63.93 | $28.71 | 578528 |
| 2024-08-16 | 63.10 | $28.60 | 1.0M |
| 2024-08-15 | 65.05 | $28.75 | 748140 |
| 2024-08-14 | 68.97 | $29.04 | 603314 |
| 2024-08-13 | 68.02 | $28.89 | 447645 |
| 2024-08-12 | 65.56 | $28.52 | 408100 |
| 2024-08-09 | 68.40 | $28.73 | 438029 |
| 2024-08-08 | 68.34 | $28.72 | 633721 |
| 2024-08-07 | 66.19 | $28.38 | 674926 |
| 2024-08-06 | 66.57 | $28.41 | 1.1M |
| 2024-08-05 | 65.38 | $28.22 | 895936 |
| 2024-08-02 | 74.37 | $28.90 | 875831 |
| 2024-08-01 | 74.80 | $28.93 | 865600 |
| 2024-07-31 | 75.35 | $28.97 | 1.9M |
| 2024-07-30 | 76.84 | $29.08 | 963302 |
| 2024-07-29 | 73.14 | $28.27 | 1.0M |
| 2024-07-26 | 73.14 | $28.27 | 614100 |
| 2024-07-25 | 70.57 | $27.78 | 762200 |
| 2024-07-24 | 67.23 | $27.23 | 723600 |
| 2024-07-23 | 71.13 | $27.51 | 725000 |
| 2024-07-22 | 69.00 | $27.16 | 731325 |
| 2024-07-19 | 65.68 | $26.68 | 532037 |
| 2024-07-18 | 66.67 | $26.75 | 905342 |
| 2024-07-17 | 66.67 | $26.75 | 1.3M |
| 2024-07-16 | 74.94 | $27.32 | 858300 |
| 2024-07-15 | 72.43 | $26.88 | 940408 |
| 2024-07-12 | 67.35 | $26.16 | 967436 |
| 2024-07-11 | 65.42 | $25.93 | 670210 |
| 2024-07-10 | 61.04 | $25.47 | 493227 |
| 2024-07-09 | 62.34 | $25.55 | 622226 |
| 2024-07-08 | 59.01 | $25.23 | 726900 |
| 2024-07-05 | 58.02 | $25.14 | 519841 |
| 2024-07-03 | 61.64 | $25.37 | 326825 |
| 2024-07-02 | 61.54 | $25.36 | 777900 |
| 2024-07-01 | 58.37 | $25.05 | 879700 |
| 2024-06-28 | 58.16 | $25.03 | 2.3M |
| 2024-06-27 | 55.02 | $24.74 | 996600 |
| 2024-06-26 | 56.26 | $24.83 | 879237 |
| 2024-06-25 | 55.63 | $24.77 | 584632 |
| 2024-06-24 | 57.35 | $24.90 | 890200 |
| 2024-06-21 | 54.57 | $24.63 | 1.8M |
| 2024-06-20 | 50.13 | $24.24 | 819500 |
| 2024-06-18 | 55.12 | $24.62 | 536420 |
| 2024-06-17 | 53.74 | $24.50 | 725910 |
| 2024-06-14 | 52.34 | $24.38 | 635900 |
| 2024-06-13 | 49.83 | $24.17 | 768437 |
| 2024-06-12 | 51.17 | $24.28 | 489935 |
| 2024-06-11 | 46.70 | $23.92 | 426113 |
| 2024-06-10 | 49.45 | $24.15 | 476248 |
| 2024-06-07 | 50.43 | $24.23 | 730948 |
| 2024-06-06 | 54.40 | $24.54 | 406233 |
| 2024-06-05 | 52.81 | $24.40 | 433022 |
| 2024-06-04 | 53.31 | $24.44 | 421243 |
| 2024-06-03 | 53.68 | $24.47 | 276718 |
| 2024-05-31 | 56.12 | $24.67 | 693846 |
| 2024-05-30 | 51.51 | $24.23 | 528606 |
| 2024-05-29 | 45.16 | $23.72 | 571500 |
| 2024-05-28 | 45.50 | $23.75 | 468700 |
| 2024-05-24 | 49.04 | $24.06 | 555800 |
| 2024-05-23 | 48.92 | $24.05 | 577820 |
| 2024-05-22 | 56.96 | $24.67 | 591331 |
| 2024-05-21 | 61.95 | $24.99 | 436401 |
| 2024-05-20 | 59.97 | $24.80 | 561900 |
| 2024-05-17 | 56.70 | $24.51 | 439248 |
| 2024-05-16 | 57.78 | $24.58 | 558500 |
| 2024-05-15 | 59.63 | $24.70 | 483300 |
| 2024-05-14 | 59.01 | $24.64 | 419800 |
| 2024-05-13 | 57.45 | $24.49 | 383348 |
| 2024-05-10 | 56.83 | $24.43 | 400100 |
| 2024-05-09 | 60.04 | $24.66 | 593838 |
| 2024-05-08 | 59.75 | $24.63 | 572010 |
| 2024-05-07 | 61.97 | $24.79 | 896700 |
| 2024-05-06 | 60.67 | $24.64 | 660544 |
| 2024-05-03 | 60.24 | $24.59 | 702945 |
| 2024-05-02 | 59.57 | $24.51 | 873640 |
| 2024-05-01 | 54.66 | $23.97 | 1.0M |
| 2024-04-30 | 54.66 | $23.97 | 1.3M |
| 2024-04-29 | 54.11 | $23.91 | 936807 |
| 2024-04-26 | 51.46 | $23.63 | 2.0M |
| 2024-04-25 | 42.70 | $22.85 | 1.1M |
| 2024-04-24 | 43.66 | $22.95 | 744441 |
| 2024-04-23 | 45.10 | $23.10 | 684700 |
| 2024-04-22 | 44.40 | $23.04 | 963001 |
| 2024-04-19 | 41.20 | $22.77 | 1.5M |
| 2024-04-18 | 38.33 | $22.54 | 1.2M |
| 2024-04-17 | 34.36 | $22.24 | 1.1M |
| 2024-04-16 | 34.64 | $22.28 | 1.3M |
| 2024-04-15 | 38.98 | $22.85 | 1.2M |
| 2024-04-12 | 41.77 | $23.17 | 631314 |
| 2024-04-11 | 42.13 | $23.21 | 857100 |
| 2024-04-10 | 41.90 | $23.19 | 680725 |
| 2024-04-09 | 48.49 | $23.89 | 519500 |
| 2024-04-08 | 47.71 | $23.82 | 492635 |
| 2024-04-05 | 45.35 | $23.61 | 799300 |
| 2024-04-04 | 45.81 | $23.66 | 1.1M |
| 2024-04-03 | 41.32 | $23.27 | 487648 |
| 2024-04-02 | 42.34 | $23.39 | 729702 |
| 2024-04-01 | 45.48 | $23.74 | 466700 |
| 2024-03-28 | 49.77 | $24.17 | 808822 |
| 2024-03-27 | 48.48 | $24.05 | 549700 |
| 2024-03-26 | 43.80 | $23.64 | 847730 |
| 2024-03-25 | 44.55 | $23.72 | 558100 |
| 2024-03-22 | 44.43 | $23.71 | 699745 |
| 2024-03-21 | 52.59 | $24.51 | 1.1M |
| 2024-03-20 | 51.21 | $24.38 | 730744 |
| 2024-03-19 | 48.00 | $24.09 | 558028 |
| 2024-03-18 | 47.66 | $24.06 | 605800 |
| 2024-03-15 | 48.76 | $24.17 | 1.5M |
| 2024-03-14 | 48.03 | $24.10 | 651900 |
| 2024-03-13 | 52.50 | $24.54 | 1.5M |
| 2024-03-12 | 51.92 | $24.48 | 765300 |
| 2024-03-11 | 52.84 | $24.57 | 540810 |
| 2024-03-08 | 54.36 | $24.72 | 648021 |
| 2024-03-07 | 51.81 | $24.43 | 919504 |
| 2024-03-06 | 51.46 | $24.39 | 2.0M |
| 2024-03-05 | 48.29 | $24.04 | 1.2M |
| 2024-03-04 | 50.34 | $24.27 | 857232 |
| 2024-03-01 | 53.04 | $24.56 | 617109 |
| 2024-02-29 | 50.15 | $24.23 | 824600 |
| 2024-02-28 | 46.35 | $23.83 | 1.1M |
| 2024-02-27 | 46.69 | $23.87 | 699741 |
| 2024-02-26 | 44.67 | $23.66 | 837400 |
| 2024-02-23 | 48.48 | $24.12 | 871100 |
| 2024-02-22 | 48.91 | $24.17 | 983940 |
| 2024-02-21 | 49.16 | $24.20 | 1.1M |
| 2024-02-20 | 49.00 | $24.18 | 711523 |
| 2024-02-16 | 48.20 | $24.08 | 1.0M |
| 2024-02-15 | 51.98 | $24.57 | 969200 |
| 2024-02-14 | 50.32 | $24.35 | 1.2M |
| 2024-02-13 | 46.65 | $23.89 | 1.4M |
| 2024-02-12 | 51.61 | $24.52 | 1.4M |
| 2024-02-09 | 45.99 | $23.87 | 1.5M |
| 2024-02-08 | 40.76 | $23.35 | 1.3M |
| 2024-02-07 | 35.51 | $22.89 | 1.0M |
| 2024-02-06 | 36.38 | $23.02 | 2.2M |
| 2024-02-05 | 30.84 | $22.57 | 1.8M |
| 2024-02-02 | 34.17 | $23.10 | 1.3M |
| 2024-02-01 | 36.20 | $23.39 | 2.6M |
| 2024-01-31 | 37.44 | $23.56 | 1.2M |
| 2024-01-30 | 43.81 | $24.32 | 1.4M |
| 2024-01-29 | 45.05 | $24.45 | 790102 |
| 2024-01-26 | 44.00 | $24.36 | 693919 |
| 2024-01-25 | 44.82 | $24.45 | 859009 |
| 2024-01-24 | 43.38 | $24.32 | 1.1M |
| 2024-01-23 | 46.85 | $24.71 | 799433 |
| 2024-01-22 | 49.14 | $24.95 | 1.2M |
| 2024-01-19 | 48.14 | $24.85 | 1.3M |
| 2024-01-18 | 45.58 | $24.60 | 463544 |
| 2024-01-17 | 48.39 | $24.91 | 529406 |
| 2024-01-16 | 52.34 | $25.31 | 395834 |
| 2024-01-12 | 55.47 | $25.60 | 410519 |
| 2024-01-11 | 53.18 | $25.35 | 638500 |
| 2024-01-10 | 56.02 | $25.61 | 433200 |
| 2024-01-09 | 54.42 | $25.43 | 464000 |
| 2024-01-08 | 55.81 | $25.56 | 745900 |
| 2024-01-05 | 54.88 | $25.45 | 725014 |
| 2024-01-04 | 53.09 | $25.24 | 651924 |
| 2024-01-03 | 53.67 | $25.30 | 722000 |
| 2024-01-02 | 59.86 | $25.90 | 578645 |
| 2023-12-29 | 57.78 | $25.63 | 844400 |
| 2023-12-28 | 59.41 | $25.78 | 1.0M |
| 2023-12-27 | 57.83 | $25.57 | 521238 |
| 2023-12-26 | 58.65 | $25.65 | 435612 |
| 2023-12-22 | 55.89 | $25.28 | 513634 |
| 2023-12-21 | 55.20 | $25.19 | 765621 |
| 2023-12-20 | 56.32 | $25.31 | 1.2M |
| 2023-12-19 | 54.87 | $25.11 | 863000 |
| 2023-12-18 | 53.99 | $24.99 | 922508 |
| 2023-12-15 | 58.55 | $25.50 | 1.5M |
| 2023-12-14 | 59.97 | $25.65 | 1.4M |
| 2023-12-13 | 59.03 | $25.50 | 1.3M |
| 2023-12-12 | 52.61 | $24.59 | 1.2M |
| 2023-12-11 | 51.50 | $24.45 | 1.1M |
| 2023-12-08 | 53.10 | $24.64 | 865400 |
| 2023-12-07 | 55.53 | $24.92 | 810530 |
| 2023-12-06 | 53.51 | $24.64 | 1.6M |
| 2023-12-05 | 56.37 | $24.97 | 1.2M |
| 2023-12-04 | 61.17 | $25.48 | 1.5M |
| 2023-12-01 | 61.95 | $25.56 | 1.1M |
| 2023-11-30 | 52.00 | $24.20 | 1.3M |
| 2023-11-29 | 53.16 | $24.32 | 1.3M |
| 2023-11-28 | 52.57 | $24.25 | 572200 |
| 2023-11-27 | 52.00 | $24.18 | 529000 |
| 2023-11-24 | 52.78 | $24.27 | 232019 |
| 2023-11-22 | 50.26 | $23.95 | 311840 |
| 2023-11-21 | 48.63 | $23.75 | 536343 |
| 2023-11-20 | 52.73 | $24.25 | 658800 |
| 2023-11-17 | 53.85 | $24.38 | 1.5M |
| 2023-11-16 | 51.83 | $24.11 | 808900 |
| 2023-11-15 | 55.69 | $24.56 | 692100 |
| 2023-11-14 | 56.31 | $24.63 | 1.0M |
| 2023-11-13 | 45.22 | $23.29 | 629700 |
| 2023-11-10 | 47.26 | $23.53 | 550200 |
| 2023-11-09 | 47.35 | $23.54 | 1.1M |
| 2023-11-08 | 47.51 | $23.56 | 800800 |
| 2023-11-07 | 47.08 | $23.51 | 675200 |
| 2023-11-06 | 47.45 | $23.56 | 708321 |
| 2023-11-03 | 49.97 | $23.90 | 641900 |
| 2023-11-02 | 48.04 | $23.65 | 768800 |
| 2023-11-01 | 41.72 | $22.91 | 786645 |
| 2023-10-31 | 40.70 | $22.80 | 981900 |
| 2023-10-30 | 41.51 | $22.93 | 1.1M |
| 2023-10-27 | 41.70 | $22.96 | 977400 |
| 2023-10-26 | 44.90 | $23.47 | 525300 |
| 2023-10-25 | 40.19 | $22.92 | 976146 |
| 2023-10-24 | 43.12 | $23.38 | 698300 |
| 2023-10-23 | 41.17 | $23.16 | 718900 |
| 2023-10-20 | 43.21 | $23.48 | 607500 |
| 2023-10-19 | 44.25 | $23.64 | 816100 |
| 2023-10-18 | 46.45 | $23.97 | 833924 |
| 2023-10-17 | 51.68 | $24.68 | 884100 |
| 2023-10-16 | 52.48 | $24.78 | 832500 |
| 2023-10-13 | 47.85 | $24.17 | 801749 |
| 2023-10-12 | 50.13 | $24.47 | 931532 |
| 2023-10-11 | 53.87 | $24.93 | 1.2M |
| 2023-10-10 | 48.11 | $24.21 | 983304 |
| 2023-10-09 | 45.03 | $23.87 | 754600 |
| 2023-10-06 | 38.40 | $23.22 | 699800 |
| 2023-10-05 | 39.51 | $23.38 | 676800 |
| 2023-10-04 | 36.90 | $23.14 | 424300 |
| 2023-10-03 | 34.20 | $22.90 | 756606 |
| 2023-10-02 | 38.14 | $23.51 | 659800 |
| 2023-09-29 | 40.46 | $23.83 | 684833 |
| 2023-09-28 | 39.70 | $23.76 | 615700 |
| 2023-09-27 | 40.19 | $23.83 | 806400 |
| 2023-09-26 | 38.55 | $23.67 | 644136 |
| 2023-09-25 | 40.26 | $23.93 | 616504 |
| 2023-09-22 | 39.77 | $23.88 | 923200 |
| 2023-09-21 | 41.85 | $24.20 | 693857 |
| 2023-09-20 | 50.27 | $25.28 | 982008 |
| 2023-09-19 | 49.83 | $25.23 | 815709 |
| 2023-09-18 | 47.42 | $24.96 | 734311 |
| 2023-09-15 | 46.05 | $24.81 | 1.4M |
| 2023-09-14 | 47.06 | $24.94 | 542800 |
| 2023-09-13 | 43.53 | $24.55 | 987544 |
| 2023-09-12 | 47.29 | $25.04 | 554824 |
| 2023-09-11 | 48.01 | $25.13 | 1.3M |
| 2023-09-08 | 50.11 | $25.39 | 4.1M |
| 2023-09-07 | 41.40 | $24.46 | 6.1M |
| 2023-09-06 | 51.05 | $25.52 | 407000 |
| 2023-09-05 | 55.84 | $25.93 | 704500 |
| 2023-09-01 | 58.51 | $26.14 | 443800 |
| 2023-08-31 | 56.04 | $25.88 | 745800 |
| 2023-08-30 | 56.16 | $25.89 | 443340 |
| 2023-08-29 | 55.23 | $25.79 | 521844 |
| 2023-08-28 | 51.00 | $25.36 | 305700 |
| 2023-08-25 | 48.18 | $25.10 | 337200 |
| 2023-08-24 | 50.07 | $25.28 | 420143 |
| 2023-08-23 | 51.03 | $25.37 | 493924 |
| 2023-08-22 | 46.04 | $24.91 | 366700 |
| 2023-08-21 | 46.63 | $24.97 | 500000 |
| 2023-08-18 | 47.30 | $25.04 | 734500 |
| 2023-08-17 | 47.30 | $25.04 | 564711 |
| 2023-08-16 | 47.57 | $25.07 | 433922 |
| 2023-08-15 | 48.95 | $25.23 | 315815 |
| 2023-08-14 | 55.25 | $25.89 | 329500 |
| 2023-08-11 | 58.50 | $26.19 | 375100 |
| 2023-08-10 | 59.50 | $26.28 | 320320 |
| 2023-08-09 | 58.68 | $26.17 | 638200 |
| 2023-08-08 | 62.97 | $26.56 | 661410 |
| 2023-08-07 | 65.17 | $26.75 | 476700 |
| 2023-08-04 | 60.07 | $26.02 | 454100 |
| 2023-08-03 | 57.48 | $25.70 | 445626 |
| 2023-08-02 | 57.82 | $25.73 | 543600 |
| 2023-08-01 | 58.57 | $25.80 | 638940 |
| 2023-07-31 | 60.72 | $26.00 | 695000 |
| 2023-07-28 | 60.72 | $26.00 | 777500 |
| 2023-07-27 | 58.95 | $25.74 | 756325 |
| 2023-07-26 | 63.79 | $26.20 | 527013 |
| 2023-07-25 | 61.44 | $25.84 | 912232 |
| 2023-07-24 | 62.29 | $25.92 | 576225 |
| 2023-07-21 | 60.67 | $25.67 | 593700 |
| 2023-07-20 | 62.09 | $25.81 | 699900 |
| 2023-07-19 | 65.31 | $26.12 | 760200 |
| 2023-07-18 | 62.89 | $25.71 | 870500 |
| 2023-07-17 | 59.35 | $25.17 | 650120 |
| 2023-07-14 | 60.99 | $25.33 | 598027 |
| 2023-07-13 | 63.70 | $25.59 | 403700 |
| 2023-07-12 | 62.79 | $25.44 | 609500 |
| 2023-07-11 | 62.79 | $25.44 | 1.2M |
| 2023-07-10 | 59.37 | $24.88 | 640400 |
| 2023-07-07 | 56.52 | $24.46 | 502500 |
| 2023-07-06 | 53.57 | $24.06 | 468030 |
| 2023-07-05 | 54.54 | $24.17 | 481802 |
| 2023-07-03 | 55.93 | $24.33 | 232300 |
| 2023-06-30 | 51.68 | $23.75 | 781653 |
| 2023-06-29 | 51.84 | $23.77 | 435300 |
| 2023-06-28 | 50.58 | $23.60 | 702300 |
| 2023-06-27 | 53.15 | $23.93 | 764400 |
| 2023-06-26 | 52.95 | $23.90 | 610815 |
| 2023-06-23 | 45.12 | $22.88 | 1.2M |
| 2023-06-22 | 49.49 | $23.45 | 426700 |
| 2023-06-21 | 52.82 | $23.84 | 471200 |
| 2023-06-20 | 53.25 | $23.89 | 420700 |
| 2023-06-16 | 55.79 | $24.18 | 1.2M |
| 2023-06-15 | 55.16 | $24.09 | 629800 |
| 2023-06-14 | 54.05 | $23.93 | 473700 |
| 2023-06-13 | 53.71 | $23.88 | 502200 |
| 2023-06-12 | 52.79 | $23.74 | 729200 |
| 2023-06-09 | 54.95 | $24.03 | 368100 |
| 2023-06-08 | 55.32 | $24.08 | 584100 |
| 2023-06-07 | 58.40 | $24.49 | 982646 |
| 2023-06-06 | 52.94 | $23.59 | 611900 |
| 2023-06-05 | 47.90 | $22.89 | 368154 |
| 2023-06-02 | 51.25 | $23.34 | 546200 |
| 2023-06-01 | 44.90 | $22.56 | 615700 |
| 2023-05-31 | 46.83 | $22.82 | 968800 |
| 2023-05-30 | 47.50 | $22.91 | 696923 |
| 2023-05-26 | 42.25 | $22.31 | 608600 |
| 2023-05-25 | 39.87 | $22.06 | 501400 |
| 2023-05-24 | 41.09 | $22.25 | 454908 |
| 2023-05-23 | 46.28 | $22.98 | 673339 |
| 2023-05-22 | 45.56 | $22.90 | 707100 |
| 2023-05-19 | 45.13 | $22.85 | 900034 |
| 2023-05-18 | 47.05 | $23.12 | 461900 |
| 2023-05-17 | 47.91 | $23.24 | 755000 |
| 2023-05-16 | 43.93 | $22.75 | 657900 |
| 2023-05-15 | 48.94 | $23.44 | 601143 |
| 2023-05-12 | 49.02 | $23.45 | 643000 |
| 2023-05-11 | 51.32 | $23.75 | 729600 |
| 2023-05-10 | 53.38 | $24.01 | 834232 |
| 2023-05-09 | 51.00 | $23.68 | 1.5M |
| 2023-05-08 | 54.95 | $24.17 | 628436 |
| 2023-05-05 | 57.45 | $24.46 | 794319 |
| 2023-05-04 | 56.15 | $24.26 | 1.0M |
| 2023-05-03 | 51.86 | $23.65 | 1.4M |
| 2023-05-02 | 47.72 | $23.13 | 971810 |
| 2023-05-01 | 47.87 | $23.15 | 841241 |
| 2023-04-28 | 45.76 | $22.89 | 1.5M |
| 2023-04-27 | 39.79 | $22.22 | 476100 |
| 2023-04-26 | 36.10 | $21.85 | 575500 |
| 2023-04-25 | 37.77 | $22.13 | 539800 |
| 2023-04-24 | 39.69 | $22.44 | 887826 |
| 2023-04-21 | 39.02 | $22.37 | 1.0M |
| 2023-04-20 | 41.05 | $22.70 | 608945 |
| 2023-04-19 | 44.89 | $23.27 | 787500 |
| 2023-04-18 | 40.34 | $22.78 | 547442 |
| 2023-04-17 | 42.88 | $23.15 | 991600 |
| 2023-04-14 | 39.24 | $22.78 | 723100 |
| 2023-04-13 | 43.43 | $23.37 | 688225 |
| 2023-04-12 | 42.94 | $23.32 | 913200 |
| 2023-04-11 | 45.96 | $23.72 | 964051 |
| 2023-04-10 | 45.04 | $23.62 | 676701 |
| 2023-04-06 | 45.19 | $23.64 | 539518 |
| 2023-04-05 | 43.63 | $23.46 | 886800 |
| 2023-04-04 | 41.69 | $23.24 | 596400 |
| 2023-04-03 | 43.03 | $23.45 | 885500 |
| 2023-03-31 | 44.72 | $23.71 | 1.2M |
| 2023-03-30 | 39.52 | $23.11 | 767600 |
| 2023-03-29 | 37.86 | $22.93 | 1.0M |
| 2023-03-28 | 34.13 | $22.54 | 851204 |
| 2023-03-27 | 33.45 | $22.47 | 947000 |
| 2023-03-24 | 31.03 | $22.22 | 1.1M |
| 2023-03-23 | 27.83 | $21.90 | 884400 |
| 2023-03-22 | 29.54 | $22.32 | 966972 |
| 2023-03-21 | 34.29 | $23.32 | 791031 |
| 2023-03-20 | 30.24 | $22.94 | 798400 |
| 2023-03-17 | 29.48 | $22.87 | 1.6M |
| 2023-03-16 | 32.56 | $23.51 | 957734 |
| 2023-03-15 | 35.78 | $24.09 | 871132 |
| 2023-03-14 | 36.92 | $24.28 | 960339 |
| 2023-03-13 | 37.70 | $24.41 | 1.1M |
| 2023-03-10 | 33.60 | $24.01 | 873550 |
| 2023-03-09 | 37.46 | $24.67 | 819800 |
| 2023-03-08 | 39.07 | $24.92 | 430332 |
| 2023-03-07 | 38.37 | $24.85 | 456200 |
| 2023-03-06 | 43.27 | $25.57 | 423327 |
| 2023-03-03 | 42.49 | $25.49 | 554533 |
| 2023-03-02 | 44.82 | $25.81 | 372324 |
| 2023-03-01 | 44.00 | $25.72 | 744500 |
| 2023-02-28 | 41.33 | $25.43 | 669324 |
| 2023-02-27 | 42.60 | $25.62 | 458242 |
| 2023-02-24 | 40.88 | $25.43 | 401530 |
| 2023-02-23 | 43.27 | $25.80 | 520000 |
| 2023-02-22 | 41.87 | $25.64 | 588117 |
| 2023-02-21 | 41.53 | $25.60 | 540400 |
| 2023-02-17 | 45.89 | $26.28 | 666600 |
| 2023-02-16 | 44.43 | $26.10 | 420300 |
| 2023-02-15 | 46.49 | $26.41 | 413000 |
| 2023-02-14 | 46.89 | $26.47 | 433344 |
| 2023-02-13 | 49.10 | $26.80 | 598449 |
| 2023-02-10 | 45.24 | $26.28 | 900348 |
| 2023-02-09 | 42.78 | $25.97 | 595833 |
| 2023-02-08 | 47.12 | $26.64 | 425600 |
| 2023-02-07 | 48.45 | $26.83 | 804100 |
| 2023-02-06 | 49.42 | $26.97 | 616544 |
| 2023-02-03 | 51.10 | $27.21 | 1.5M |
| 2023-02-02 | 53.91 | $27.60 | 1.5M |
| 2023-02-01 | 53.85 | $27.59 | 969500 |
| 2023-01-31 | 57.37 | $28.07 | 1.5M |
| 2023-01-30 | 54.48 | $27.58 | 872400 |
| 2023-01-27 | 59.73 | $28.25 | 323600 |
| 2023-01-26 | 57.71 | $27.90 | 359900 |
| 2023-01-25 | 59.24 | $28.09 | 449526 |
| 2023-01-24 | 60.45 | $28.24 | 293339 |
| 2023-01-23 | 59.98 | $28.15 | 553200 |
| 2023-01-20 | 60.66 | $28.24 | 683000 |
| 2023-01-19 | 57.69 | $27.65 | 513600 |
| 2023-01-18 | 56.58 | $27.44 | 530080 |
| 2023-01-17 | 62.18 | $28.20 | 498138 |
| 2023-01-13 | 61.17 | $27.99 | 498925 |
| 2023-01-12 | 60.11 | $27.77 | 860900 |
| 2023-01-11 | 56.53 | $27.07 | 457244 |
| 2023-01-10 | 50.09 | $26.01 | 402922 |
| 2023-01-09 | 48.37 | $25.76 | 418840 |
| 2023-01-06 | 51.61 | $26.24 | 680002 |
| 2023-01-05 | 44.57 | $25.28 | 766409 |
| 2023-01-04 | 51.80 | $26.25 | 629834 |
| 2023-01-03 | 48.53 | $25.85 | 443845 |
| 2022-12-30 | 49.24 | $25.94 | 453524 |
| 2022-12-29 | 49.47 | $25.97 | 523500 |
| 2022-12-28 | 47.28 | $25.69 | 524024 |
| 2022-12-27 | 50.08 | $26.07 | 300319 |
| 2022-12-23 | 49.33 | $25.97 | 296808 |
| 2022-12-22 | 48.07 | $25.80 | 603109 |
| 2022-12-21 | 49.38 | $25.99 | 753100 |
| 2022-12-20 | 44.32 | $25.32 | 487308 |
| 2022-12-19 | 44.89 | $25.41 | 663639 |
| 2022-12-16 | 46.08 | $25.60 | 2.4M |
| 2022-12-15 | 48.61 | $25.99 | 548500 |
| 2022-12-14 | 50.84 | $26.32 | 887345 |
| 2022-12-13 | 48.02 | $25.91 | 1.2M |
| 2022-12-12 | 44.79 | $25.47 | 723400 |
| 2022-12-09 | 46.73 | $25.78 | 578800 |
| 2022-12-08 | 47.62 | $25.92 | 524200 |
| 2022-12-07 | 46.80 | $25.80 | 663700 |
| 2022-12-06 | 45.79 | $25.65 | 632900 |
| 2022-12-05 | 48.72 | $26.15 | 569700 |
| 2022-12-02 | 53.60 | $26.90 | 614245 |
| 2022-12-01 | 53.37 | $26.86 | 723000 |
| 2022-11-30 | 59.99 | $27.77 | 756500 |
| 2022-11-29 | 57.80 | $27.37 | 511518 |
| 2022-11-28 | 56.56 | $27.15 | 461814 |
| 2022-11-25 | 59.99 | $27.60 | 187223 |
| 2022-11-23 | 58.00 | $27.23 | 261700 |
| 2022-11-22 | 59.91 | $27.48 | 389100 |
| 2022-11-21 | 57.69 | $27.06 | 519200 |
| 2022-11-18 | 54.91 | $26.57 | 583100 |
| 2022-11-17 | 54.16 | $26.44 | 550039 |
| 2022-11-16 | 54.69 | $26.52 | 553102 |
| 2022-11-15 | 60.22 | $27.30 | 638700 |
| 2022-11-14 | 58.43 | $26.95 | 823033 |
| 2022-11-11 | 64.68 | $27.74 | 774417 |
| 2022-11-10 | 64.93 | $27.77 | 900800 |
| 2022-11-09 | 56.50 | $26.19 | 336823 |
| 2022-11-08 | 59.97 | $26.59 | 574310 |
| 2022-11-07 | 61.13 | $26.72 | 507800 |
| 2022-11-04 | 60.00 | $26.52 | 649900 |
| 2022-11-03 | 56.91 | $26.00 | 770811 |
| 2022-11-02 | 59.25 | $26.28 | 910517 |
| 2022-11-01 | 62.20 | $26.62 | 576031 |
| 2022-10-31 | 62.46 | $26.65 | 863300 |
| 2022-10-28 | 60.63 | $26.30 | 615436 |
| 2022-10-27 | 55.65 | $25.45 | 525111 |
| 2022-10-26 | 56.04 | $25.50 | 460134 |
| 2022-10-25 | 55.32 | $25.38 | 673911 |
| 2022-10-24 | 52.52 | $24.93 | 461600 |
| 2022-10-21 | 51.03 | $24.70 | 714500 |
| 2022-10-20 | 46.91 | $24.10 | 442500 |
| 2022-10-19 | 47.29 | $24.16 | 778700 |
| 2022-10-18 | 48.98 | $24.43 | 822800 |
| 2022-10-17 | 49.73 | $24.55 | 1.0M |
| 2022-10-14 | 46.83 | $24.10 | 1.5M |
| 2022-10-13 | 45.23 | $23.86 | 993932 |
| 2022-10-12 | 41.16 | $23.28 | 735100 |
| 2022-10-11 | 39.70 | $23.08 | 723203 |
| 2022-10-10 | 39.34 | $23.03 | 2.2M |
| 2022-10-07 | 35.00 | $22.44 | 712300 |
| 2022-10-06 | 36.08 | $22.70 | 576000 |
| 2022-10-05 | 36.53 | $22.81 | 1.1M |
| 2022-10-04 | 42.85 | $24.17 | 886200 |
| 2022-10-03 | 37.74 | $23.49 | 578200 |
| 2022-09-30 | 35.64 | $23.23 | 1.3M |
| 2022-09-29 | 33.10 | $22.92 | 616600 |
| 2022-09-28 | 36.03 | $23.59 | 769300 |
| 2022-09-27 | 31.74 | $23.09 | 629600 |
| 2022-09-26 | 33.40 | $23.48 | 755613 |
| 2022-09-23 | 36.51 | $24.15 | 783634 |
| 2022-09-22 | 40.28 | $24.86 | 567501 |
| 2022-09-21 | 41.91 | $25.14 | 1.0M |
| 2022-09-20 | 45.05 | $25.65 | 667324 |
| 2022-09-19 | 46.41 | $25.86 | 717800 |
| 2022-09-16 | 43.39 | $25.47 | 1.6M |
| 2022-09-15 | 39.23 | $24.97 | 548800 |
| 2022-09-14 | 42.17 | $25.47 | 770503 |
| 2022-09-13 | 46.35 | $26.10 | 518400 |
| 2022-09-12 | 53.90 | $27.04 | 465800 |
| 2022-09-09 | 49.67 | $26.53 | 345903 |
| 2022-09-08 | 46.08 | $26.14 | 337219 |
| 2022-09-07 | 45.51 | $26.08 | 318600 |
| 2022-09-06 | 39.33 | $25.47 | 433412 |
| 2022-09-02 | 38.57 | $25.40 | 479306 |
| 2022-09-01 | 41.16 | $25.77 | 541100 |
| 2022-08-31 | 41.66 | $25.84 | 665900 |
| 2022-08-30 | 45.59 | $26.36 | 911913 |
| 2022-08-29 | 46.22 | $26.44 | 465900 |
| 2022-08-26 | 45.50 | $26.36 | 472800 |
| 2022-08-25 | 48.69 | $26.77 | 342931 |
| 2022-08-24 | 44.64 | $26.32 | 281118 |
| 2022-08-23 | 45.63 | $26.45 | 455101 |
| 2022-08-22 | 46.00 | $26.50 | 410900 |
| 2022-08-19 | 51.95 | $27.24 | 725600 |
| 2022-08-18 | 52.38 | $27.29 | 450140 |
| 2022-08-17 | 51.92 | $27.23 | 281000 |
| 2022-08-16 | 55.75 | $27.68 | 527804 |
| 2022-08-15 | 56.18 | $27.73 | 390900 |
| 2022-08-12 | 57.03 | $27.83 | 695238 |
| 2022-08-11 | 54.76 | $27.48 | 659121 |
| 2022-08-10 | 56.46 | $27.69 | 345910 |
| 2022-08-09 | 53.24 | $27.20 | 612300 |
| 2022-08-08 | 51.35 | $26.93 | 484607 |
| 2022-08-05 | 47.48 | $26.41 | 410100 |
| 2022-08-04 | 48.47 | $26.55 | 523623 |
| 2022-08-03 | 53.20 | $27.18 | 491718 |
| 2022-08-02 | 53.83 | $27.26 | 513400 |
| 2022-08-01 | 58.10 | $27.78 | 679444 |
| 2022-07-29 | 61.40 | $28.15 | 599200 |
| 2022-07-28 | 56.31 | $27.35 | 334900 |
| 2022-07-27 | 53.78 | $27.00 | 567000 |
| 2022-07-26 | 53.86 | $27.01 | 730031 |
| 2022-07-25 | 54.35 | $27.07 | 682615 |
| 2022-07-22 | 49.97 | $26.46 | 382000 |
| 2022-07-21 | 48.35 | $26.25 | 423517 |
| 2022-07-20 | 49.88 | $26.46 | 473800 |
| 2022-07-19 | 52.84 | $26.85 | 612800 |
| 2022-07-18 | 49.01 | $26.33 | 619331 |
| 2022-07-15 | 48.32 | $26.24 | 555300 |
| 2022-07-14 | 44.85 | $25.80 | 793805 |
| 2022-07-13 | 42.95 | $25.57 | 448400 |
| 2022-07-12 | 45.54 | $25.97 | 769000 |
| 2022-07-11 | 39.94 | $25.32 | 603914 |
| 2022-07-08 | 43.83 | $25.91 | 539400 |
| 2022-07-07 | 46.53 | $26.28 | 499700 |
| 2022-07-06 | 48.44 | $26.53 | 772300 |
| 2022-07-05 | 49.84 | $26.71 | 611920 |
| 2022-07-01 | 50.00 | $26.73 | 575600 |
| 2022-06-30 | 45.73 | $26.19 | 1.3M |
| 2022-06-29 | 46.86 | $26.35 | 700936 |
| 2022-06-28 | 49.00 | $26.65 | 944000 |
| 2022-06-27 | 50.85 | $26.90 | 903748 |
| 2022-06-24 | 51.29 | $26.96 | 1.3M |
| 2022-06-23 | 48.98 | $26.63 | 1.0M |
| 2022-06-22 | 49.12 | $26.65 | 1.1M |
| 2022-06-21 | 48.10 | $26.50 | 1.2M |
| 2022-06-17 | 47.24 | $26.37 | 2.1M |
| 2022-06-16 | 42.33 | $25.67 | 1.4M |
| 2022-06-15 | 46.18 | $26.33 | 1.1M |
| 2022-06-14 | 41.17 | $25.68 | 1.1M |
| 2022-06-13 | 41.23 | $25.69 | 1.5M |
| 2022-06-10 | 49.79 | $27.02 | 1.4M |
| 2022-06-09 | 49.87 | $27.03 | 1.2M |
| 2022-06-08 | 52.54 | $27.39 | 815106 |
| 2022-06-07 | 54.14 | $27.60 | 545545 |
| 2022-06-06 | 48.03 | $26.75 | 466100 |
| 2022-06-03 | 47.64 | $26.70 | 434800 |
| 2022-06-02 | 51.62 | $27.24 | 438700 |
| 2022-06-01 | 50.38 | $27.07 | 500402 |
| 2022-05-31 | 54.85 | $27.64 | 1.1M |
| 2022-05-27 | 53.19 | $27.40 | 606700 |
| 2022-05-26 | 51.78 | $27.20 | 753909 |
| 2022-05-25 | 53.07 | $27.37 | 625400 |
| 2022-05-24 | 54.04 | $27.50 | 982515 |
| 2022-05-23 | 51.85 | $27.16 | 1.4M |
| 2022-05-20 | 49.06 | $26.75 | 1.5M |
| 2022-05-19 | 48.08 | $26.61 | 2.4M |
| 2022-05-18 | 49.36 | $26.81 | 1.4M |
| 2022-05-17 | 48.45 | $26.67 | 704500 |
| 2022-05-16 | 43.76 | $25.99 | 858202 |
| 2022-05-13 | 40.27 | $25.53 | 846711 |
| 2022-05-12 | 39.34 | $25.41 | 844514 |
| 2022-05-11 | 34.56 | $24.82 | 854100 |
| 2022-05-10 | 35.88 | $25.11 | 732946 |
| 2022-05-09 | 38.74 | $25.70 | 677446 |
| 2022-05-06 | 41.74 | $26.26 | 440601 |
| 2022-05-05 | 42.98 | $26.48 | 413039 |
| 2022-05-04 | 47.28 | $27.19 | 444500 |
| 2022-05-03 | 44.22 | $26.78 | 693000 |
| 2022-05-02 | 39.31 | $26.18 | 657705 |
| 2022-04-29 | 42.31 | $26.69 | 845300 |
| 2022-04-28 | 49.18 | $27.67 | 497800 |
| 2022-04-27 | 45.77 | $27.27 | 529811 |
| 2022-04-26 | 49.40 | $27.73 | 566000 |
| 2022-04-25 | 53.04 | $28.15 | 594527 |
| 2022-04-22 | 53.49 | $28.20 | 604129 |
| 2022-04-21 | 53.19 | $28.16 | 776827 |
| 2022-04-20 | 54.86 | $28.36 | 430921 |
| 2022-04-19 | 54.46 | $28.30 | 426503 |
| 2022-04-18 | 52.97 | $28.08 | 521700 |
| 2022-04-14 | 53.65 | $28.17 | 583945 |
| 2022-04-13 | 53.46 | $28.14 | 614000 |
| 2022-04-12 | 49.76 | $27.57 | 787000 |
| 2022-04-11 | 48.25 | $27.35 | 635000 |
| 2022-04-08 | 48.11 | $27.33 | 630800 |
| 2022-04-07 | 46.66 | $27.11 | 719807 |
| 2022-04-06 | 51.58 | $27.90 | 905231 |
| 2022-04-05 | 50.19 | $27.68 | 633100 |
| 2022-04-04 | 55.48 | $28.45 | 637400 |
| 2022-04-01 | 60.78 | $29.12 | 556000 |
| 2022-03-31 | 57.44 | $28.54 | 759600 |
| 2022-03-30 | 61.47 | $29.01 | 452400 |
| 2022-03-29 | 66.27 | $29.52 | 716829 |
| 2022-03-28 | 63.45 | $28.99 | 424700 |
| 2022-03-25 | 63.40 | $28.98 | 478040 |
| 2022-03-24 | 58.76 | $28.19 | 474900 |
| 2022-03-23 | 54.77 | $27.61 | 414200 |
| 2022-03-22 | 57.50 | $27.91 | 390000 |
| 2022-03-21 | 57.17 | $27.86 | 516219 |
| 2022-03-18 | 55.41 | $27.60 | 1.1M |
| 2022-03-17 | 57.57 | $27.85 | 294400 |
| 2022-03-16 | 55.94 | $27.60 | 700546 |
| 2022-03-15 | 56.76 | $27.70 | 746111 |
| 2022-03-14 | 61.15 | $28.21 | 641741 |
| 2022-03-11 | 64.89 | $28.61 | 726500 |
| 2022-03-10 | 65.85 | $28.71 | 963500 |
| 2022-03-09 | 61.84 | $27.96 | 816001 |
| 2022-03-08 | 59.62 | $27.59 | 844900 |
| 2022-03-07 | 59.80 | $27.61 | 861800 |
| 2022-03-04 | 59.69 | $27.59 | 711887 |
| 2022-03-03 | 57.80 | $27.26 | 1.1M |
| 2022-03-02 | 53.81 | $26.62 | 706011 |
| 2022-03-01 | 53.49 | $26.57 | 1.0M |
| 2022-02-28 | 51.12 | $26.21 | 1.5M |
| 2022-02-25 | 48.36 | $25.81 | 803807 |
| 2022-02-24 | 43.16 | $25.13 | 819700 |
| 2022-02-23 | 41.01 | $24.87 | 633530 |
| 2022-02-22 | 44.52 | $25.44 | 778000 |
| 2022-02-18 | 45.63 | $25.61 | 682422 |
| 2022-02-17 | 47.90 | $25.95 | 538842 |
| 2022-02-16 | 49.34 | $26.16 | 588400 |
| 2022-02-15 | 46.27 | $25.74 | 655623 |
| 2022-02-14 | 42.16 | $25.22 | 1.1M |
| 2022-02-11 | 45.26 | $25.71 | 1.1M |
| 2022-02-10 | 39.85 | $25.08 | 1.3M |
| 2022-02-09 | 43.20 | $25.60 | 1.2M |
| 2022-02-08 | 37.75 | $25.03 | 1.1M |
| 2022-02-07 | 37.45 | $25.00 | 986400 |
| 2022-02-04 | 37.51 | $25.01 | 781914 |
| 2022-02-03 | 38.40 | $25.17 | 610002 |
| 2022-02-02 | 40.95 | $25.61 | 1.5M |
| 2022-02-01 | 39.83 | $25.48 | 788800 |
| 2022-01-31 | 37.94 | $25.26 | 1.0M |
| 2022-01-28 | 34.00 | $24.82 | 1.1M |
| 2022-01-27 | 30.18 | $24.42 | 1.1M |
| 2022-01-26 | 32.99 | $25.04 | 1.7M |
| 2022-01-25 | 34.47 | $25.34 | 871100 |
| 2022-01-24 | 35.22 | $25.49 | 1.5M |
| 2022-01-21 | 35.51 | $25.55 | 1.8M |
| 2022-01-20 | 36.43 | $25.74 | 1.1M |
| 2022-01-19 | 41.99 | $26.77 | 535600 |
| 2022-01-18 | 47.17 | $27.55 | 604100 |
| 2022-01-14 | 50.02 | $27.93 | 782542 |
| 2022-01-13 | 51.51 | $28.12 | 544400 |
| 2022-01-12 | 51.43 | $28.11 | 427102 |
| 2022-01-11 | 53.70 | $28.41 | 554800 |
| 2022-01-10 | 55.41 | $28.63 | 988310 |
| 2022-01-07 | 59.92 | $29.18 | 508420 |
| 2022-01-06 | 60.01 | $29.19 | 716727 |
| 2022-01-05 | 55.74 | $28.47 | 460439 |
| 2022-01-04 | 60.33 | $29.01 | 538123 |
| 2022-01-03 | 57.03 | $28.48 | 699700 |
| 2021-12-31 | 53.50 | $27.97 | 533805 |
| 2021-12-30 | 56.89 | $28.36 | 406200 |
| 2021-12-29 | 56.22 | $28.26 | 383726 |
| 2021-12-28 | 55.76 | $28.19 | 283500 |
| 2021-12-27 | 55.18 | $28.10 | 412940 |
| 2021-12-23 | 53.04 | $27.77 | 320800 |
| 2021-12-22 | 52.19 | $27.64 | 476500 |
| 2021-12-21 | 51.67 | $27.56 | 502600 |
| 2021-12-20 | 46.26 | $26.77 | 810817 |
| 2021-12-17 | 51.38 | $27.51 | 1.3M |
| 2021-12-16 | 50.25 | $27.35 | 653600 |
| 2021-12-15 | 50.88 | $27.44 | 627500 |
| 2021-12-14 | 49.41 | $27.22 | 937206 |
| 2021-12-13 | 48.87 | $27.14 | 639600 |
| 2021-12-10 | 47.96 | $27.00 | 549200 |
| 2021-12-09 | 50.59 | $27.43 | 506900 |
| 2021-12-08 | 53.78 | $27.92 | 663800 |
| 2021-12-07 | 50.06 | $27.31 | 731449 |
| 2021-12-06 | 52.49 | $27.68 | 876200 |
| 2021-12-03 | 44.52 | $26.53 | 1.1M |
| 2021-12-02 | 42.04 | $26.22 | 719311 |
| 2021-12-01 | 31.93 | $25.14 | 740236 |
| 2021-11-30 | 34.70 | $25.66 | 1.1M |
| 2021-11-29 | 34.75 | $25.67 | 609900 |
| 2021-11-26 | 36.74 | $26.03 | 408027 |
| 2021-11-24 | 44.90 | $27.23 | 385417 |
| 2021-11-23 | 44.21 | $27.16 | 344400 |
| 2021-11-22 | 45.05 | $27.27 | 413900 |
| 2021-11-19 | 43.67 | $27.12 | 517130 |
| 2021-11-18 | 45.33 | $27.35 | 633700 |
| 2021-11-17 | 45.90 | $27.43 | 594123 |
| 2021-11-16 | 46.54 | $27.52 | 655630 |
| 2021-11-15 | 52.76 | $28.33 | 469313 |
| 2021-11-12 | 50.18 | $28.00 | 514229 |
| 2021-11-11 | 51.81 | $28.20 | 365312 |
| 2021-11-10 | 52.45 | $28.28 | 267900 |
| 2021-11-09 | 52.24 | $28.25 | 229400 |
| 2021-11-08 | 52.91 | $28.34 | 446800 |
| 2021-11-05 | 53.57 | $28.43 | 343400 |
| 2021-11-04 | 48.89 | $27.73 | 470733 |
| 2021-11-03 | 52.95 | $28.29 | 689700 |
| 2021-11-02 | 44.23 | $27.18 | 674102 |
| 2021-11-01 | 48.37 | $27.72 | 508200 |
| 2021-10-29 | 42.71 | $27.12 | 899311 |
| 2021-10-28 | 45.99 | $27.53 | 392200 |
| 2021-10-27 | 43.05 | $27.24 | 370400 |
| 2021-10-26 | 47.81 | $27.80 | 428700 |
| 2021-10-25 | 45.35 | $27.56 | 438200 |
| 2021-10-22 | 48.91 | $27.95 | 297300 |
| 2021-10-21 | 50.06 | $28.07 | 333824 |
| 2021-10-20 | 53.98 | $28.46 | 458126 |
| 2021-10-19 | 48.81 | $27.93 | 452766 |
| 2021-10-18 | 52.62 | $28.29 | 406600 |
| 2021-10-15 | 54.19 | $28.43 | 437830 |
| 2021-10-14 | 53.24 | $28.33 | 538232 |
| 2021-10-13 | 51.54 | $28.15 | 423800 |
| 2021-10-12 | 50.88 | $28.08 | 507229 |
| 2021-10-11 | 49.76 | $27.96 | 222800 |
| 2021-10-08 | 49.67 | $27.95 | 296900 |
| 2021-10-07 | 49.75 | $27.96 | 415224 |
| 2021-10-06 | 48.41 | $27.80 | 522800 |
| 2021-10-05 | 46.09 | $27.53 | 460600 |
| 2021-10-04 | 51.27 | $28.17 | 667800 |
| 2021-10-01 | 47.60 | $27.75 | 565047 |
| 2021-09-30 | 39.68 | $26.98 | 594922 |
| 2021-09-29 | 44.78 | $27.59 | 415100 |
| 2021-09-28 | 46.16 | $27.74 | 408721 |
| 2021-09-27 | 45.08 | $27.64 | 445117 |
| 2021-09-24 | 45.78 | $27.72 | 309600 |
| 2021-09-23 | 48.25 | $28.00 | 645317 |
| 2021-09-22 | 48.52 | $28.03 | 795100 |
| 2021-09-21 | 41.33 | $27.33 | 716901 |
| 2021-09-20 | 42.05 | $27.42 | 754120 |
| 2021-09-17 | 38.32 | $27.09 | 1.9M |
| 2021-09-16 | 41.30 | $27.48 | 423841 |
| 2021-09-15 | 40.85 | $27.44 | 413023 |
| 2021-09-14 | 40.20 | $27.38 | 406600 |
| 2021-09-13 | 39.89 | $27.35 | 659139 |
| 2021-09-10 | 35.14 | $26.91 | 581600 |
| 2021-09-09 | 43.72 | $28.06 | 634300 |
| 2021-09-08 | 49.50 | $28.64 | 427826 |
| 2021-09-07 | 46.11 | $28.35 | 663900 |
| 2021-09-03 | 45.64 | $28.31 | 835937 |
| 2021-09-02 | 47.23 | $28.47 | 1.0M |
| 2021-09-01 | 46.45 | $28.40 | 1.2M |
| 2021-08-31 | 43.99 | $28.18 | 877500 |
| 2021-08-30 | 44.08 | $28.19 | 566000 |
| 2021-08-27 | 46.82 | $28.50 | 592028 |
| 2021-08-26 | 42.19 | $28.08 | 677525 |
| 2021-08-25 | 40.44 | $27.93 | 610600 |
| 2021-08-24 | 42.92 | $28.23 | 574825 |
| 2021-08-23 | 44.38 | $28.40 | 526125 |
| 2021-08-20 | 45.07 | $28.48 | 623748 |
| 2021-08-19 | 44.25 | $28.40 | 450700 |
| 2021-08-18 | 45.05 | $28.50 | 812300 |
| 2021-08-17 | 46.40 | $28.67 | 643632 |
| 2021-08-16 | 43.56 | $28.37 | 850500 |
| 2021-08-13 | 42.89 | $28.30 | 655800 |
| 2021-08-12 | 42.79 | $28.29 | 756300 |
| 2021-08-11 | 43.73 | $28.43 | 502300 |
| 2021-08-10 | 40.91 | $28.11 | 377300 |
| 2021-08-09 | 43.92 | $28.57 | 316300 |
| 2021-08-06 | 44.67 | $28.68 | 611727 |
| 2021-08-05 | 43.08 | $28.49 | 805600 |
| 2021-08-04 | 40.25 | $28.16 | 514213 |
| 2021-08-03 | 42.37 | $28.51 | 924300 |
| 2021-08-02 | 45.08 | $28.93 | 1.2M |
| 2021-07-30 | 48.67 | $29.44 | 1.1M |
| 2021-07-29 | 51.25 | $29.78 | 929400 |
| 2021-07-28 | 49.22 | $29.51 | 439345 |
| 2021-07-27 | 49.65 | $29.57 | 831700 |
| 2021-07-26 | 50.80 | $29.73 | 436300 |
| 2021-07-23 | 51.64 | $29.85 | 465200 |
| 2021-07-22 | 50.47 | $29.67 | 455800 |
| 2021-07-21 | 52.49 | $29.97 | 869900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.69
2026-07-17
Close Price
$37.59
Vol: 685700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -9.69 | $37.59 | 685700 |
| 2026-07-16 | -7.72 | $37.68 | 962300 |
| 2026-07-15 | -26.83 | $36.74 | 938527 |
| 2026-07-14 | -30.69 | $36.55 | 1.2M |
| 2026-07-13 | -32.32 | $36.47 | 647358 |
| 2026-07-10 | -31.30 | $36.52 | 538225 |
| 2026-07-09 | -33.33 | $36.42 | 664017 |
| 2026-07-08 | -33.40 | $36.41 | 1.2M |
| 2026-07-07 | -23.44 | $36.82 | 1.2M |
| 2026-07-06 | -7.19 | $37.44 | 992119 |
| 2026-07-02 | -0.15 | $37.67 | 764717 |
| 2026-07-01 | -4.62 | $36.71 | 931200 |
| 2026-06-30 | -7.30 | $36.39 | 1.5M |
| 2026-06-29 | -0.52 | $36.64 | 1.3M |
| 2026-06-26 | -1.28 | $36.32 | 4.1M |
| 2026-06-25 | -1.16 | $35.18 | 984405 |
| 2026-06-24 | -2.42 | $34.97 | 1.6M |
| 2026-06-23 | -7.27 | $34.50 | 1.9M |
| 2026-06-22 | -28.31 | $33.69 | 905404 |
| 2026-06-18 | -32.73 | $33.52 | 1.3M |
| 2026-06-17 | -39.74 | $33.25 | 810965 |
| 2026-06-16 | -21.30 | $33.96 | 824022 |
| 2026-06-15 | -25.19 | $33.81 | 853221 |
| 2026-06-12 | -6.23 | $34.54 | 720931 |
| 2026-06-11 | -12.47 | $34.30 | 1.1M |
| 2026-06-10 | -12.13 | $34.19 | 932736 |
| 2026-06-09 | -4.78 | $34.12 | 1.3M |
| 2026-06-08 | -18.75 | $32.88 | 751727 |
| 2026-06-05 | -28.33 | $32.65 | 1.1M |
| 2026-06-04 | -51.67 | $32.09 | 1.4M |
| 2026-06-03 | -94.39 | $31.31 | 982100 |
| 2026-06-02 | -57.50 | $31.72 | 1.3M |
| 2026-06-01 | -58.89 | $31.64 | 711700 |
| 2026-05-29 | -44.25 | $32.06 | 1.3M |
| 2026-05-28 | -28.92 | $32.50 | 651900 |
| 2026-05-27 | -35.19 | $32.32 | 616600 |
| 2026-05-26 | -32.51 | $32.37 | 608100 |
| 2026-05-22 | -40.99 | $32.13 | 744900 |
| 2026-05-21 | -34.63 | $32.31 | 1.5M |
| 2026-05-20 | -51.24 | $31.84 | 1.0M |
| 2026-05-19 | -49.12 | $31.90 | 651823 |
| 2026-05-18 | -52.65 | $31.80 | 749828 |
| 2026-05-15 | -55.83 | $31.71 | 964023 |
| 2026-05-14 | -57.95 | $31.65 | 715437 |
| 2026-05-13 | -56.18 | $31.70 | 737700 |
| 2026-05-12 | -56.54 | $31.69 | 633200 |
| 2026-05-11 | -58.30 | $31.64 | 622896 |
| 2026-05-08 | -56.18 | $31.70 | 680743 |
| 2026-05-07 | -51.94 | $31.82 | 1.5M |
| 2026-05-06 | -55.12 | $31.73 | 733500 |
| 2026-05-05 | -81.98 | $30.97 | 919900 |
| 2026-05-04 | -93.99 | $30.63 | 906600 |
| 2026-05-01 | -92.68 | $31.01 | 990700 |
| 2026-04-30 | -69.39 | $31.25 | 1.2M |
| 2026-04-29 | -79.93 | $30.94 | 1.4M |
| 2026-04-28 | -40.82 | $32.09 | 1.9M |
| 2026-04-27 | -24.52 | $32.32 | 1.2M |
| 2026-04-24 | -32.57 | $32.11 | 815000 |
| 2026-04-23 | -39.85 | $31.92 | 690700 |
| 2026-04-22 | -47.51 | $31.72 | 840700 |
| 2026-04-21 | -32.95 | $32.10 | 772100 |
| 2026-04-20 | -20.31 | $32.43 | 740800 |
| 2026-04-17 | -18.01 | $32.49 | 940400 |
| 2026-04-16 | -12.64 | $32.63 | 1.2M |
| 2026-04-15 | -5.09 | $32.40 | 928000 |
| 2026-04-14 | -5.26 | $32.33 | 605100 |
| 2026-04-13 | -15.24 | $32.13 | 554527 |
| 2026-04-10 | -12.50 | $32.24 | 456617 |
| 2026-04-09 | -28.70 | $31.89 | 602513 |
| 2026-04-08 | -36.57 | $31.72 | 1.0M |
| 2026-04-07 | -55.76 | $31.31 | 805228 |
| 2026-04-06 | -64.76 | $31.15 | 618900 |
| 2026-04-02 | -55.95 | $31.35 | 1.1M |
| 2026-04-01 | -92.73 | $30.58 | 780630 |
| 2026-03-31 | -94.09 | $30.60 | 1.2M |
| 2026-03-30 | -82.46 | $30.93 | 1.0M |
| 2026-03-27 | -97.63 | $30.61 | 1.1M |
| 2026-03-26 | -81.82 | $31.32 | 541500 |
| 2026-03-25 | -75.76 | $31.42 | 699302 |
| 2026-03-24 | -70.91 | $31.50 | 1.2M |
| 2026-03-23 | -72.78 | $31.51 | 1.5M |
| 2026-03-20 | -90.00 | $31.20 | 1.5M |
| 2026-03-19 | -71.95 | $31.64 | 948241 |
| 2026-03-18 | -68.90 | $31.69 | 760863 |
| 2026-03-17 | -57.93 | $31.87 | 1.3M |
| 2026-03-16 | -51.83 | $31.97 | 1.6M |
| 2026-03-13 | -70.12 | $31.67 | 996800 |
| 2026-03-12 | -68.29 | $31.70 | 916400 |
| 2026-03-11 | -53.05 | $31.95 | 1.1M |
| 2026-03-10 | -29.27 | $32.34 | 1.5M |
| 2026-03-09 | -25.00 | $32.41 | 1.6M |
| 2026-03-06 | -46.95 | $32.05 | 946624 |
| 2026-03-05 | -23.81 | $32.37 | 815200 |
| 2026-03-04 | -10.58 | $32.62 | 789806 |
| 2026-03-03 | -29.60 | $32.16 | 887100 |
| 2026-03-02 | -32.29 | $32.10 | 690709 |
| 2026-02-27 | -36.75 | $31.78 | 1.4M |
| 2026-02-26 | -19.88 | $32.17 | 1.0M |
| 2026-02-25 | -29.88 | $31.84 | 855406 |
| 2026-02-24 | -16.77 | $32.27 | 1.1M |
| 2026-02-23 | -4.32 | $32.64 | 1.1M |
| 2026-02-20 | -10.19 | $32.45 | 1.7M |
| 2026-02-19 | -32.41 | $31.73 | 1.7M |
| 2026-02-18 | -39.20 | $31.51 | 2.6M |
| 2026-02-17 | -32.10 | $31.74 | 714700 |
| 2026-02-13 | -38.27 | $31.54 | 1.2M |
| 2026-02-12 | -31.48 | $31.76 | 1.3M |
| 2026-02-11 | -8.95 | $32.39 | 1.8M |
| 2026-02-10 | -10.34 | $32.34 | 1.7M |
| 2026-02-09 | -23.26 | $31.87 | 1.3M |
| 2026-02-06 | -6.40 | $32.45 | 2.0M |
| 2026-02-05 | -3.46 | $32.00 | 1.9M |
| 2026-02-04 | -14.25 | $31.10 | 1.4M |
| 2026-02-03 | -3.91 | $31.06 | 986151 |
| 2026-02-02 | -9.58 | $30.74 | 1.2M |
| 2026-01-30 | -2.09 | $30.81 | 1.9M |
| 2026-01-29 | -17.75 | $30.21 | 1.4M |
| 2026-01-28 | -34.99 | $29.55 | 2.1M |
| 2026-01-27 | -14.36 | $30.34 | 1.1M |
| 2026-01-26 | -13.58 | $30.37 | 761541 |
| 2026-01-23 | -6.79 | $30.63 | 1.3M |
| 2026-01-22 | -12.01 | $30.43 | 1.7M |
| 2026-01-21 | -14.62 | $30.33 | 1.5M |
| 2026-01-20 | -10.97 | $30.47 | 734104 |
| 2026-01-16 | -1.31 | $30.84 | 1.0M |
| 2026-01-15 | -8.75 | $30.19 | 1.0M |
| 2026-01-14 | -1.88 | $30.19 | 707000 |
| 2026-01-13 | -8.16 | $29.76 | 713810 |
| 2026-01-12 | -3.93 | $29.75 | 678500 |
| 2026-01-09 | -10.71 | $29.56 | 1.1M |
| 2026-01-08 | -7.55 | $29.51 | 2.1M |
| 2026-01-07 | -56.23 | $28.22 | 1.4M |
| 2026-01-06 | -53.21 | $28.30 | 1.7M |
| 2026-01-05 | -80.00 | $27.59 | 1.9M |
| 2026-01-02 | -90.79 | $27.49 | 1.2M |
| 2025-12-31 | -98.54 | $27.80 | 1.2M |
| 2025-12-30 | -88.41 | $28.29 | 775213 |
| 2025-12-29 | -88.45 | $28.29 | 771530 |
| 2025-12-26 | -92.53 | $28.18 | 578736 |
| 2025-12-24 | -86.39 | $28.37 | 467724 |
| 2025-12-23 | -94.37 | $28.14 | 814200 |
| 2025-12-22 | -98.21 | $28.25 | 991821 |
| 2025-12-19 | -89.66 | $28.65 | 2.2M |
| 2025-12-18 | -89.26 | $28.83 | 987423 |
| 2025-12-17 | -74.79 | $29.18 | 642300 |
| 2025-12-16 | -73.73 | $29.11 | 848500 |
| 2025-12-15 | -61.18 | $29.43 | 981737 |
| 2025-12-12 | -59.22 | $29.48 | 934400 |
| 2025-12-11 | -70.98 | $29.18 | 877000 |
| 2025-12-10 | -71.76 | $29.16 | 1.2M |
| 2025-12-09 | -81.18 | $28.92 | 888942 |
| 2025-12-08 | -69.80 | $29.21 | 604648 |
| 2025-12-05 | -73.73 | $29.11 | 584527 |
| 2025-12-04 | -56.47 | $29.55 | 779400 |
| 2025-12-03 | -43.92 | $29.87 | 634405 |
| 2025-12-02 | -25.62 | $30.27 | 663614 |
| 2025-12-01 | -13.70 | $30.49 | 712400 |
| 2025-11-28 | -7.12 | $30.73 | 391048 |
| 2025-11-26 | -8.65 | $30.65 | 1.0M |
| 2025-11-25 | -8.40 | $30.66 | 1.1M |
| 2025-11-24 | -3.39 | $30.48 | 2.4M |
| 2025-11-21 | -6.40 | $30.13 | 1.9M |
| 2025-11-20 | -14.29 | $29.64 | 1.0M |
| 2025-11-19 | -6.01 | $29.72 | 1.3M |
| 2025-11-18 | -5.73 | $29.20 | 1.3M |
| 2025-11-17 | -28.38 | $28.65 | 633943 |
| 2025-11-14 | -16.22 | $28.92 | 484537 |
| 2025-11-13 | -20.27 | $28.83 | 647500 |
| 2025-11-12 | -9.05 | $29.07 | 579735 |
| 2025-11-11 | -0.91 | $29.23 | 474926 |
| 2025-11-10 | -11.96 | $28.90 | 606700 |
| 2025-11-07 | -8.13 | $28.98 | 868300 |
| 2025-11-06 | -4.69 | $28.89 | 592208 |
| 2025-11-05 | -4.42 | $28.79 | 993749 |
| 2025-11-04 | -9.58 | $28.57 | 1.1M |
| 2025-11-03 | -27.12 | $28.35 | 1.2M |
| 2025-10-31 | -50.67 | $28.17 | 1.3M |
| 2025-10-30 | -88.44 | $27.32 | 1.1M |
| 2025-10-29 | -91.00 | $27.49 | 1.3M |
| 2025-10-28 | -69.68 | $28.00 | 613900 |
| 2025-10-27 | -55.32 | $28.27 | 733630 |
| 2025-10-24 | -53.23 | $28.37 | 471303 |
| 2025-10-23 | -50.75 | $28.42 | 738200 |
| 2025-10-22 | -62.10 | $28.26 | 657042 |
| 2025-10-21 | -64.14 | $28.28 | 734900 |
| 2025-10-20 | -69.49 | $28.33 | 523700 |
| 2025-10-17 | -79.12 | $28.05 | 487015 |
| 2025-10-16 | -87.14 | $27.92 | 538800 |
| 2025-10-15 | -79.79 | $28.20 | 752347 |
| 2025-10-14 | -89.24 | $27.84 | 520436 |
| 2025-10-13 | -89.76 | $27.82 | 587028 |
| 2025-10-10 | -98.62 | $27.66 | 463217 |
| 2025-10-09 | -98.77 | $28.04 | 590115 |
| 2025-10-08 | -96.33 | $28.35 | 363823 |
| 2025-10-07 | -94.72 | $28.55 | 587931 |
| 2025-10-06 | -96.58 | $28.70 | 870500 |
| 2025-10-03 | -89.73 | $28.88 | 742232 |
| 2025-10-02 | -96.20 | $28.71 | 1.0M |
| 2025-10-01 | -82.86 | $29.21 | 903226 |
| 2025-09-30 | -88.98 | $29.06 | 799235 |
| 2025-09-29 | -70.07 | $29.18 | 782943 |
| 2025-09-26 | -66.33 | $29.29 | 724200 |
| 2025-09-25 | -67.01 | $29.27 | 1.0M |
| 2025-09-24 | -60.88 | $29.45 | 1.1M |
| 2025-09-23 | -51.02 | $29.74 | 1.3M |
| 2025-09-22 | -32.31 | $30.29 | 741600 |
| 2025-09-19 | -28.57 | $30.40 | 1.6M |
| 2025-09-18 | -6.33 | $30.92 | 801115 |
| 2025-09-17 | -21.20 | $30.45 | 1.1M |
| 2025-09-16 | -10.03 | $30.58 | 796400 |
| 2025-09-15 | -12.76 | $30.47 | 943421 |
| 2025-09-12 | -7.12 | $30.66 | 576723 |
| 2025-09-11 | -9.73 | $30.57 | 898832 |
| 2025-09-10 | -8.51 | $30.52 | 837600 |
| 2025-09-09 | -9.57 | $30.44 | 721300 |
| 2025-09-08 | -8.12 | $30.49 | 899879 |
| 2025-09-05 | -3.19 | $30.66 | 1.0M |
| 2025-09-04 | -2.22 | $30.41 | 2.1M |
| 2025-09-03 | -1.14 | $29.92 | 2.4M |
| 2025-09-02 | -15.20 | $29.05 | 1.5M |
| 2025-08-29 | -28.02 | $28.78 | 1.1M |
| 2025-08-28 | -20.41 | $28.86 | 1.3M |
| 2025-08-27 | -19.18 | $28.89 | 813035 |
| 2025-08-26 | -32.24 | $28.57 | 922721 |
| 2025-08-25 | -25.71 | $28.73 | 1.2M |
| 2025-08-22 | -17.14 | $28.94 | 941113 |
| 2025-08-21 | -11.63 | $28.43 | 1.2M |
| 2025-08-20 | -32.56 | $28.07 | 1.2M |
| 2025-08-19 | -31.40 | $28.09 | 644500 |
| 2025-08-18 | -60.47 | $27.59 | 536414 |
| 2025-08-15 | -44.77 | $27.86 | 704600 |
| 2025-08-14 | -48.84 | $27.79 | 525200 |
| 2025-08-13 | -34.30 | $28.04 | 687032 |
| 2025-08-12 | -55.81 | $27.67 | 690705 |
| 2025-08-11 | -73.26 | $27.37 | 622738 |
| 2025-08-08 | -50.00 | $27.77 | 608039 |
| 2025-08-07 | -26.16 | $28.18 | 1.0M |
| 2025-08-06 | -21.97 | $28.26 | 757900 |
| 2025-08-05 | -36.42 | $28.01 | 669543 |
| 2025-08-04 | -45.09 | $27.86 | 828128 |
| 2025-08-01 | -78.61 | $27.28 | 971942 |
| 2025-07-31 | -81.44 | $27.28 | 866327 |
| 2025-07-30 | -79.04 | $27.32 | 1.1M |
| 2025-07-29 | -88.14 | $27.60 | 1.5M |
| 2025-07-28 | -48.25 | $27.95 | 1.0M |
| 2025-07-25 | -42.66 | $28.03 | 493804 |
| 2025-07-24 | -57.34 | $27.82 | 426521 |
| 2025-07-23 | -39.86 | $28.07 | 556324 |
| 2025-07-22 | -36.76 | $28.38 | 683700 |
| 2025-07-21 | -59.46 | $27.96 | 572609 |
| 2025-07-18 | -65.41 | $27.85 | 571800 |
| 2025-07-17 | -55.14 | $28.04 | 856421 |
| 2025-07-16 | -53.51 | $28.07 | 888301 |
| 2025-07-15 | -67.57 | $27.81 | 822600 |
| 2025-07-14 | -38.92 | $28.34 | 773443 |
| 2025-07-11 | -42.16 | $28.28 | 807027 |
| 2025-07-10 | -46.49 | $28.20 | 752400 |
| 2025-07-09 | -46.49 | $28.20 | 625900 |
| 2025-07-08 | -44.86 | $28.23 | 1.1M |
| 2025-07-07 | -47.03 | $28.19 | 567005 |
| 2025-07-03 | -36.22 | $28.39 | 595200 |
| 2025-07-02 | -46.56 | $28.18 | 731300 |
| 2025-07-01 | -55.56 | $28.01 | 993745 |
| 2025-06-30 | -74.75 | $27.58 | 1.0M |
| 2025-06-27 | -65.15 | $27.77 | 1.6M |
| 2025-06-26 | -57.07 | $27.93 | 1.1M |
| 2025-06-25 | -63.64 | $27.80 | 831543 |
| 2025-06-24 | -29.29 | $28.48 | 953400 |
| 2025-06-23 | -3.83 | $28.91 | 915900 |
| 2025-06-20 | -20.00 | $28.53 | 1.3M |
| 2025-06-18 | -16.60 | $28.61 | 478709 |
| 2025-06-17 | -18.72 | $28.56 | 934716 |
| 2025-06-16 | -16.17 | $28.62 | 760300 |
| 2025-06-13 | -9.30 | $28.60 | 819140 |
| 2025-06-12 | -1.69 | $28.76 | 648727 |
| 2025-06-11 | -16.03 | $28.42 | 584428 |
| 2025-06-10 | -4.39 | $28.61 | 646741 |
| 2025-06-09 | -11.00 | $28.29 | 924700 |
| 2025-06-06 | -3.85 | $28.12 | 904300 |
| 2025-06-05 | -29.33 | $27.43 | 963835 |
| 2025-06-04 | -26.00 | $27.48 | 910355 |
| 2025-06-03 | -16.49 | $27.56 | 700630 |
| 2025-06-02 | -0.57 | $27.74 | 833400 |
| 2025-05-30 | -17.05 | $27.45 | 953300 |
| 2025-05-29 | -12.82 | $27.50 | 793219 |
| 2025-05-28 | -13.78 | $27.40 | 823100 |
| 2025-05-27 | -2.79 | $27.65 | 1.1M |
| 2025-05-23 | -28.69 | $26.95 | 756800 |
| 2025-05-22 | -27.46 | $26.98 | 1.4M |
| 2025-05-21 | -28.28 | $26.96 | 718513 |
| 2025-05-20 | -7.38 | $27.47 | 720600 |
| 2025-05-19 | -7.38 | $27.47 | 735800 |
| 2025-05-16 | -9.43 | $27.42 | 1.5M |
| 2025-05-15 | -10.53 | $27.25 | 721406 |
| 2025-05-14 | -46.05 | $26.44 | 898126 |
| 2025-05-13 | -20.61 | $27.02 | 853100 |
| 2025-05-12 | -21.49 | $27.00 | 939000 |
| 2025-05-09 | -15.26 | $26.78 | 641200 |
| 2025-05-08 | -21.99 | $26.54 | 494429 |
| 2025-05-07 | -17.28 | $26.60 | 757400 |
| 2025-05-06 | -21.60 | $26.46 | 1.3M |
| 2025-05-05 | -29.01 | $26.22 | 607400 |
| 2025-05-02 | -18.52 | $26.56 | 404632 |
| 2025-05-01 | -37.29 | $26.19 | 694137 |
| 2025-04-30 | -42.52 | $26.11 | 1.6M |
| 2025-04-29 | -56.43 | $25.58 | 1.7M |
| 2025-04-28 | -27.30 | $26.69 | 969829 |
| 2025-04-25 | -35.96 | $26.36 | 503000 |
| 2025-04-24 | -32.28 | $26.50 | 907036 |
| 2025-04-23 | -30.18 | $26.58 | 904600 |
| 2025-04-22 | -33.86 | $26.44 | 689343 |
| 2025-04-21 | -44.62 | $26.03 | 736900 |
| 2025-04-17 | -35.43 | $26.38 | 806600 |
| 2025-04-16 | -40.16 | $26.20 | 757323 |
| 2025-04-15 | -38.32 | $26.27 | 845118 |
| 2025-04-14 | -46.72 | $25.95 | 1.4M |
| 2025-04-11 | -56.96 | $25.56 | 810647 |
| 2025-04-10 | -66.40 | $25.20 | 1.2M |
| 2025-04-09 | -53.54 | $25.69 | 1.2M |
| 2025-04-08 | -91.52 | $24.71 | 1.0M |
| 2025-04-07 | -83.67 | $25.27 | 1.2M |
| 2025-04-04 | -76.19 | $26.13 | 1.3M |
| 2025-04-03 | -79.59 | $26.56 | 1.0M |
| 2025-04-02 | -8.39 | $27.60 | 1.1M |
| 2025-04-01 | -30.14 | $27.20 | 999800 |
| 2025-03-31 | -25.34 | $27.27 | 1.7M |
| 2025-03-28 | -23.29 | $27.30 | 862000 |
| 2025-03-27 | -38.36 | $27.08 | 747512 |
| 2025-03-26 | -35.62 | $27.12 | 814817 |
| 2025-03-25 | -39.04 | $27.07 | 729646 |
| 2025-03-24 | -29.45 | $27.21 | 931246 |
| 2025-03-21 | -60.96 | $26.75 | 1.4M |
| 2025-03-20 | -38.36 | $27.08 | 826600 |
| 2025-03-19 | -39.73 | $27.06 | 909600 |
| 2025-03-18 | -42.47 | $27.02 | 1.1M |
| 2025-03-17 | -40.41 | $27.05 | 1.1M |
| 2025-03-14 | -69.04 | $26.79 | 1.3M |
| 2025-03-13 | -95.63 | $26.27 | 1.4M |
| 2025-03-12 | -64.93 | $26.92 | 1.6M |
| 2025-03-11 | -78.16 | $26.75 | 1.5M |
| 2025-03-10 | -70.59 | $27.13 | 1.5M |
| 2025-03-07 | -73.64 | $27.15 | 981015 |
| 2025-03-06 | -86.68 | $26.67 | 952400 |
| 2025-03-05 | -82.61 | $27.01 | 880700 |
| 2025-03-04 | -87.54 | $26.84 | 1.2M |
| 2025-03-03 | -91.88 | $26.69 | 1.2M |
| 2025-02-28 | -82.03 | $27.03 | 1.6M |
| 2025-02-27 | -83.77 | $26.97 | 1.2M |
| 2025-02-26 | -78.84 | $27.14 | 736700 |
| 2025-02-25 | -85.09 | $26.99 | 1.4M |
| 2025-02-24 | -91.92 | $26.75 | 852500 |
| 2025-02-21 | -91.45 | $26.77 | 1.2M |
| 2025-02-20 | -97.49 | $26.73 | 2.1M |
| 2025-02-19 | -98.43 | $26.86 | 1.3M |
| 2025-02-18 | -91.04 | $27.37 | 1.2M |
| 2025-02-14 | -97.09 | $27.28 | 1.5M |
| 2025-02-13 | -97.54 | $27.85 | 1.3M |
| 2025-02-12 | -89.68 | $28.10 | 1.7M |
| 2025-02-11 | -94.76 | $28.45 | 829600 |
| 2025-02-10 | -83.49 | $28.80 | 1.1M |
| 2025-02-07 | -51.38 | $29.50 | 1.7M |
| 2025-02-06 | -40.83 | $29.73 | 1.1M |
| 2025-02-05 | -65.60 | $29.19 | 988400 |
| 2025-02-04 | -66.17 | $29.34 | 1.0M |
| 2025-02-03 | -72.93 | $29.16 | 838700 |
| 2025-01-31 | -62.41 | $29.44 | 1.0M |
| 2025-01-30 | -60.90 | $29.48 | 917229 |
| 2025-01-29 | -92.48 | $28.64 | 1.1M |
| 2025-01-28 | -82.76 | $29.33 | 1.7M |
| 2025-01-27 | -41.67 | $30.42 | 842725 |
| 2025-01-24 | -64.39 | $29.82 | 762000 |
| 2025-01-23 | -72.35 | $29.61 | 741708 |
| 2025-01-22 | -65.19 | $29.82 | 874541 |
| 2025-01-21 | -62.96 | $29.88 | 495300 |
| 2025-01-17 | -80.67 | $29.57 | 504700 |
| 2025-01-16 | -75.27 | $29.78 | 1.2M |
| 2025-01-15 | -79.30 | $29.71 | 487800 |
| 2025-01-14 | -81.55 | $29.62 | 806200 |
| 2025-01-13 | -80.79 | $29.66 | 772500 |
| 2025-01-10 | -91.13 | $29.24 | 933300 |
| 2025-01-08 | -90.07 | $29.77 | 425100 |
| 2025-01-07 | -94.22 | $29.74 | 765100 |
| 2025-01-06 | -99.71 | $30.06 | 647451 |
| 2025-01-03 | -74.04 | $30.98 | 524000 |
| 2025-01-02 | -76.99 | $30.88 | 469600 |
| 2024-12-31 | -74.93 | $30.95 | 637100 |
| 2024-12-30 | -78.17 | $30.84 | 943700 |
| 2024-12-27 | -72.27 | $31.04 | 467200 |
| 2024-12-26 | -59.88 | $31.46 | 383812 |
| 2024-12-24 | -64.90 | $31.29 | 223800 |
| 2024-12-23 | -72.57 | $31.03 | 549300 |
| 2024-12-20 | -70.21 | $31.11 | 2.1M |
| 2024-12-19 | -100.00 | $30.66 | 728500 |
| 2024-12-18 | -74.20 | $30.93 | 1.0M |
| 2024-12-17 | -34.88 | $32.14 | 968300 |
| 2024-12-16 | -26.94 | $32.38 | 1.7M |
| 2024-12-13 | -24.03 | $32.50 | 736931 |
| 2024-12-12 | -20.87 | $32.63 | 547036 |
| 2024-12-11 | -20.63 | $32.64 | 1.1M |
| 2024-12-10 | -24.27 | $32.49 | 2.0M |
| 2024-12-09 | -7.77 | $33.05 | 835200 |
| 2024-12-06 | -18.55 | $32.62 | 1.2M |
| 2024-12-05 | -18.80 | $32.61 | 982900 |
| 2024-12-04 | -40.41 | $32.26 | 895607 |
| 2024-12-03 | -35.05 | $32.52 | 883749 |
| 2024-12-02 | -37.53 | $32.40 | 2.0M |
| 2024-11-29 | -26.19 | $32.95 | 1.1M |
| 2024-11-27 | -28.66 | $32.83 | 864800 |
| 2024-11-26 | -31.34 | $32.70 | 1.3M |
| 2024-11-25 | -41.03 | $32.23 | 2.2M |
| 2024-11-22 | -49.07 | $31.84 | 3.0M |
| 2024-11-21 | -63.09 | $31.16 | 830338 |
| 2024-11-20 | -72.78 | $30.69 | 1.2M |
| 2024-11-19 | -78.56 | $30.41 | 890000 |
| 2024-11-18 | -90.31 | $29.84 | 964415 |
| 2024-11-15 | -90.93 | $29.91 | 1.4M |
| 2024-11-14 | -91.65 | $30.05 | 2.8M |
| 2024-11-13 | -98.74 | $31.09 | 1.1M |
| 2024-11-12 | -98.02 | $31.75 | 2.1M |
| 2024-11-11 | -61.72 | $32.43 | 750420 |
| 2024-11-08 | -62.09 | $32.14 | 1.3M |
| 2024-11-07 | -53.33 | $32.38 | 790311 |
| 2024-11-06 | -42.16 | $32.66 | 1.3M |
| 2024-11-05 | -22.13 | $32.49 | 745500 |
| 2024-11-04 | -22.92 | $32.47 | 512008 |
| 2024-11-01 | -43.48 | $31.95 | 681800 |
| 2024-10-31 | -33.60 | $32.20 | 879300 |
| 2024-10-30 | -13.83 | $32.70 | 641300 |
| 2024-10-29 | -12.20 | $32.50 | 1.2M |
| 2024-10-28 | -9.13 | $32.56 | 1.5M |
| 2024-10-25 | -9.09 | $32.29 | 588100 |
| 2024-10-24 | -20.25 | $32.02 | 594320 |
| 2024-10-23 | -21.07 | $32.00 | 819731 |
| 2024-10-22 | -23.14 | $31.95 | 460723 |
| 2024-10-21 | -25.21 | $31.90 | 479400 |
| 2024-10-18 | -5.62 | $32.36 | 621700 |
| 2024-10-17 | -2.64 | $32.42 | 470232 |
| 2024-10-16 | -6.04 | $32.33 | 434924 |
| 2024-10-15 | -10.67 | $32.10 | 947338 |
| 2024-10-14 | -11.45 | $31.31 | 498529 |
| 2024-10-11 | -31.93 | $30.97 | 406823 |
| 2024-10-10 | -42.05 | $30.68 | 479400 |
| 2024-10-09 | -23.85 | $30.93 | 592242 |
| 2024-10-08 | -14.87 | $31.10 | 737300 |
| 2024-10-07 | -14.50 | $31.11 | 941700 |
| 2024-10-04 | -16.73 | $31.05 | 934020 |
| 2024-10-03 | -1.66 | $31.18 | 2.6M |
| 2024-10-02 | -1.38 | $30.96 | 895522 |
| 2024-10-01 | -15.60 | $30.65 | 872417 |
| 2024-09-30 | -30.28 | $30.33 | 893245 |
| 2024-09-27 | -18.81 | $30.58 | 896300 |
| 2024-09-26 | -21.56 | $30.52 | 773500 |
| 2024-09-25 | -14.22 | $30.68 | 1.2M |
| 2024-09-24 | -26.61 | $30.41 | 530600 |
| 2024-09-23 | -32.11 | $30.29 | 1.2M |
| 2024-09-20 | -45.41 | $30.00 | 3.2M |
| 2024-09-19 | -21.72 | $30.46 | 720900 |
| 2024-09-18 | -15.45 | $30.61 | 1.1M |
| 2024-09-17 | -13.11 | $30.12 | 892300 |
| 2024-09-16 | -14.21 | $30.10 | 619930 |
| 2024-09-13 | -3.09 | $30.10 | 888000 |
| 2024-09-12 | -34.21 | $29.53 | 720133 |
| 2024-09-11 | -48.68 | $29.31 | 476300 |
| 2024-09-10 | -46.75 | $29.33 | 640141 |
| 2024-09-09 | -47.75 | $29.20 | 589000 |
| 2024-09-06 | -53.93 | $29.09 | 502003 |
| 2024-09-05 | -38.20 | $29.37 | 491600 |
| 2024-09-04 | -26.97 | $29.57 | 702300 |
| 2024-09-03 | -41.94 | $29.27 | 794706 |
| 2024-08-30 | -12.26 | $29.79 | 835622 |
| 2024-08-29 | -4.04 | $29.83 | 848932 |
| 2024-08-28 | -11.43 | $29.48 | 687200 |
| 2024-08-27 | -15.29 | $29.26 | 533339 |
| 2024-08-26 | -24.84 | $29.11 | 529813 |
| 2024-08-23 | -24.20 | $29.12 | 651975 |
| 2024-08-22 | -51.27 | $28.69 | 499834 |
| 2024-08-21 | -28.91 | $28.89 | 748624 |
| 2024-08-20 | -37.72 | $28.64 | 795203 |
| 2024-08-19 | -31.85 | $28.71 | 578528 |
| 2024-08-16 | -30.72 | $28.60 | 1.0M |
| 2024-08-15 | -25.60 | $28.75 | 748140 |
| 2024-08-14 | -12.89 | $29.04 | 603314 |
| 2024-08-13 | -18.12 | $28.89 | 447645 |
| 2024-08-12 | -31.01 | $28.52 | 408100 |
| 2024-08-09 | -21.45 | $28.73 | 438029 |
| 2024-08-08 | -19.88 | $28.72 | 633721 |
| 2024-08-07 | -27.69 | $28.38 | 674926 |
| 2024-08-06 | -24.94 | $28.41 | 1.1M |
| 2024-08-05 | -27.93 | $28.22 | 895936 |
| 2024-08-02 | -11.97 | $28.90 | 875831 |
| 2024-08-01 | -11.22 | $28.93 | 865600 |
| 2024-07-31 | -7.91 | $28.97 | 1.9M |
| 2024-07-30 | -0.98 | $29.08 | 963302 |
| 2024-07-29 | -4.10 | $28.27 | 1.0M |
| 2024-07-26 | -3.93 | $28.27 | 614100 |
| 2024-07-25 | -9.27 | $27.78 | 762200 |
| 2024-07-24 | -20.47 | $27.23 | 723600 |
| 2024-07-23 | -1.31 | $27.51 | 725000 |
| 2024-07-22 | -11.33 | $27.16 | 731325 |
| 2024-07-19 | -24.62 | $26.68 | 532037 |
| 2024-07-18 | -22.52 | $26.75 | 905342 |
| 2024-07-17 | -22.52 | $26.75 | 1.3M |
| 2024-07-16 | -0.94 | $27.32 | 858300 |
| 2024-07-15 | -1.00 | $26.88 | 940408 |
| 2024-07-12 | -8.13 | $26.16 | 967436 |
| 2024-07-11 | -10.18 | $25.93 | 670210 |
| 2024-07-10 | -12.50 | $25.47 | 493227 |
| 2024-07-09 | -7.57 | $25.55 | 622226 |
| 2024-07-08 | -21.02 | $25.23 | 726900 |
| 2024-07-05 | -26.14 | $25.14 | 519841 |
| 2024-07-03 | -13.07 | $25.37 | 326825 |
| 2024-07-02 | -1.94 | $25.36 | 777900 |
| 2024-07-01 | -3.97 | $25.05 | 879700 |
| 2024-06-28 | -4.03 | $25.03 | 2.3M |
| 2024-06-27 | -23.08 | $24.74 | 996600 |
| 2024-06-26 | -11.69 | $24.83 | 879237 |
| 2024-06-25 | -15.58 | $24.77 | 584632 |
| 2024-06-24 | -7.14 | $24.90 | 890200 |
| 2024-06-21 | -15.94 | $24.63 | 1.8M |
| 2024-06-20 | -49.67 | $24.24 | 819500 |
| 2024-06-18 | -26.28 | $24.62 | 536420 |
| 2024-06-17 | -33.97 | $24.50 | 725910 |
| 2024-06-14 | -41.67 | $24.38 | 635900 |
| 2024-06-13 | -55.13 | $24.17 | 768437 |
| 2024-06-12 | -48.08 | $24.28 | 489935 |
| 2024-06-11 | -71.15 | $23.92 | 426113 |
| 2024-06-10 | -56.41 | $24.15 | 476248 |
| 2024-06-07 | -51.28 | $24.23 | 730948 |
| 2024-06-06 | -31.41 | $24.54 | 406233 |
| 2024-06-05 | -40.38 | $24.40 | 433022 |
| 2024-06-04 | -38.22 | $24.44 | 421243 |
| 2024-06-03 | -36.31 | $24.47 | 276718 |
| 2024-05-31 | -29.82 | $24.67 | 693846 |
| 2024-05-30 | -55.56 | $24.23 | 528606 |
| 2024-05-29 | -85.38 | $23.72 | 571500 |
| 2024-05-28 | -94.70 | $23.75 | 468700 |
| 2024-05-24 | -73.68 | $24.06 | 555800 |
| 2024-05-23 | -46.31 | $24.05 | 577820 |
| 2024-05-22 | -19.25 | $24.67 | 591331 |
| 2024-05-21 | -7.17 | $24.99 | 436401 |
| 2024-05-20 | -14.34 | $24.80 | 561900 |
| 2024-05-17 | -25.28 | $24.51 | 439248 |
| 2024-05-16 | -22.64 | $24.58 | 558500 |
| 2024-05-15 | -16.11 | $24.70 | 483300 |
| 2024-05-14 | -18.12 | $24.64 | 419800 |
| 2024-05-13 | -23.15 | $24.49 | 383348 |
| 2024-05-10 | -25.17 | $24.43 | 400100 |
| 2024-05-09 | -17.45 | $24.66 | 593838 |
| 2024-05-08 | -18.46 | $24.63 | 572010 |
| 2024-05-07 | -13.09 | $24.79 | 896700 |
| 2024-05-06 | -18.12 | $24.64 | 660544 |
| 2024-05-03 | -19.80 | $24.59 | 702945 |
| 2024-05-02 | -1.28 | $24.51 | 873640 |
| 2024-05-01 | -24.36 | $23.97 | 1.0M |
| 2024-04-30 | -18.06 | $23.97 | 1.3M |
| 2024-04-29 | -10.00 | $23.91 | 936807 |
| 2024-04-26 | -25.52 | $23.63 | 2.0M |
| 2024-04-25 | -69.34 | $22.85 | 1.1M |
| 2024-04-24 | -64.62 | $22.95 | 744441 |
| 2024-04-23 | -57.55 | $23.10 | 684700 |
| 2024-04-22 | -60.38 | $23.04 | 963001 |
| 2024-04-19 | -73.73 | $22.77 | 1.5M |
| 2024-04-18 | -85.77 | $22.54 | 1.2M |
| 2024-04-17 | -98.74 | $22.24 | 1.1M |
| 2024-04-16 | -99.57 | $22.28 | 1.3M |
| 2024-04-15 | -89.23 | $22.85 | 1.2M |
| 2024-04-12 | -87.12 | $23.17 | 631314 |
| 2024-04-11 | -85.71 | $23.21 | 857100 |
| 2024-04-10 | -88.46 | $23.19 | 680725 |
| 2024-04-09 | -56.52 | $23.89 | 519500 |
| 2024-04-08 | -60.87 | $23.82 | 492635 |
| 2024-04-05 | -75.44 | $23.61 | 799300 |
| 2024-04-04 | -72.51 | $23.66 | 1.1M |
| 2024-04-03 | -95.32 | $23.27 | 487648 |
| 2024-04-02 | -88.30 | $23.39 | 729702 |
| 2024-04-01 | -79.45 | $23.74 | 466700 |
| 2024-03-28 | -50.00 | $24.17 | 808822 |
| 2024-03-27 | -58.22 | $24.05 | 549700 |
| 2024-03-26 | -87.50 | $23.64 | 847730 |
| 2024-03-25 | -86.76 | $23.72 | 558100 |
| 2024-03-22 | -87.50 | $23.71 | 699745 |
| 2024-03-21 | -28.68 | $24.51 | 1.1M |
| 2024-03-20 | -38.24 | $24.38 | 730744 |
| 2024-03-19 | -59.56 | $24.09 | 558028 |
| 2024-03-18 | -61.76 | $24.06 | 605800 |
| 2024-03-15 | -53.68 | $24.17 | 1.5M |
| 2024-03-14 | -58.82 | $24.10 | 651900 |
| 2024-03-13 | -26.47 | $24.54 | 1.5M |
| 2024-03-12 | -29.17 | $24.48 | 765300 |
| 2024-03-11 | -22.92 | $24.57 | 540810 |
| 2024-03-08 | -10.11 | $24.72 | 648021 |
| 2024-03-07 | -17.89 | $24.43 | 919504 |
| 2024-03-06 | -19.59 | $24.39 | 2.0M |
| 2024-03-05 | -31.47 | $24.04 | 1.2M |
| 2024-03-04 | -21.55 | $24.27 | 857232 |
| 2024-03-01 | -9.05 | $24.56 | 617109 |
| 2024-02-29 | -23.28 | $24.23 | 824600 |
| 2024-02-28 | -40.52 | $23.83 | 1.1M |
| 2024-02-27 | -38.79 | $23.87 | 699741 |
| 2024-02-26 | -47.84 | $23.66 | 837400 |
| 2024-02-23 | -28.02 | $24.12 | 871100 |
| 2024-02-22 | -25.86 | $24.17 | 983940 |
| 2024-02-21 | -31.37 | $24.20 | 1.1M |
| 2024-02-20 | -37.99 | $24.18 | 711523 |
| 2024-02-16 | -43.40 | $24.08 | 1.0M |
| 2024-02-15 | -26.39 | $24.57 | 969200 |
| 2024-02-14 | -34.03 | $24.35 | 1.2M |
| 2024-02-13 | -50.34 | $23.89 | 1.4M |
| 2024-02-12 | -30.54 | $24.52 | 1.4M |
| 2024-02-09 | -57.49 | $23.87 | 1.5M |
| 2024-02-08 | -73.05 | $23.35 | 1.3M |
| 2024-02-07 | -86.83 | $22.89 | 1.0M |
| 2024-02-06 | -82.93 | $23.02 | 2.2M |
| 2024-02-05 | -99.69 | $22.57 | 1.8M |
| 2024-02-02 | -90.27 | $23.10 | 1.3M |
| 2024-02-01 | -80.54 | $23.39 | 2.6M |
| 2024-01-31 | -99.58 | $23.56 | 1.2M |
| 2024-01-30 | -86.29 | $24.32 | 1.4M |
| 2024-01-29 | -87.22 | $24.45 | 790102 |
| 2024-01-26 | -94.32 | $24.36 | 693919 |
| 2024-01-25 | -89.20 | $24.45 | 859009 |
| 2024-01-24 | -96.59 | $24.32 | 1.1M |
| 2024-01-23 | -88.51 | $24.71 | 799433 |
| 2024-01-22 | -72.30 | $24.95 | 1.2M |
| 2024-01-19 | -79.05 | $24.85 | 1.3M |
| 2024-01-18 | -95.95 | $24.60 | 463544 |
| 2024-01-17 | -78.17 | $24.91 | 529406 |
| 2024-01-16 | -61.21 | $25.31 | 395834 |
| 2024-01-12 | -49.66 | $25.60 | 410519 |
| 2024-01-11 | -51.04 | $25.35 | 638500 |
| 2024-01-10 | -32.73 | $25.61 | 433200 |
| 2024-01-09 | -40.91 | $25.43 | 464000 |
| 2024-01-08 | -35.00 | $25.56 | 745900 |
| 2024-01-05 | -40.00 | $25.45 | 725014 |
| 2024-01-04 | -49.55 | $25.24 | 651924 |
| 2024-01-03 | -46.82 | $25.30 | 722000 |
| 2024-01-02 | -19.55 | $25.90 | 578645 |
| 2023-12-29 | -30.70 | $25.63 | 844400 |
| 2023-12-28 | -24.12 | $25.78 | 1.0M |
| 2023-12-27 | -33.33 | $25.57 | 521238 |
| 2023-12-26 | -26.98 | $25.65 | 435612 |
| 2023-12-22 | -41.50 | $25.28 | 513634 |
| 2023-12-21 | -45.06 | $25.19 | 765621 |
| 2023-12-20 | -40.32 | $25.31 | 1.2M |
| 2023-12-19 | -46.21 | $25.11 | 863000 |
| 2023-12-18 | -50.76 | $24.99 | 922508 |
| 2023-12-15 | -31.44 | $25.50 | 1.5M |
| 2023-12-14 | -25.76 | $25.65 | 1.4M |
| 2023-12-13 | -9.50 | $25.50 | 1.3M |
| 2023-12-12 | -55.00 | $24.59 | 1.2M |
| 2023-12-11 | -46.79 | $24.45 | 1.1M |
| 2023-12-08 | -39.62 | $24.64 | 865400 |
| 2023-12-07 | -29.06 | $24.92 | 810530 |
| 2023-12-06 | -39.62 | $24.64 | 1.6M |
| 2023-12-05 | -27.17 | $24.97 | 1.2M |
| 2023-12-04 | -7.92 | $25.48 | 1.5M |
| 2023-12-01 | -4.91 | $25.56 | 1.1M |
| 2023-11-30 | -43.41 | $24.20 | 1.3M |
| 2023-11-29 | -29.85 | $24.32 | 1.3M |
| 2023-11-28 | -32.56 | $24.25 | 572200 |
| 2023-11-27 | -34.60 | $24.18 | 529000 |
| 2023-11-24 | -31.18 | $24.27 | 232019 |
| 2023-11-22 | -43.35 | $23.95 | 311840 |
| 2023-11-21 | -50.95 | $23.75 | 536343 |
| 2023-11-20 | -31.94 | $24.25 | 658800 |
| 2023-11-17 | -27.00 | $24.38 | 1.5M |
| 2023-11-16 | -37.26 | $24.11 | 808900 |
| 2023-11-15 | -20.15 | $24.56 | 692100 |
| 2023-11-14 | -12.85 | $24.63 | 1.0M |
| 2023-11-13 | -65.98 | $23.29 | 629700 |
| 2023-11-10 | -56.15 | $23.53 | 550200 |
| 2023-11-09 | -55.74 | $23.54 | 1.1M |
| 2023-11-08 | -54.92 | $23.56 | 800800 |
| 2023-11-07 | -58.33 | $23.51 | 675200 |
| 2023-11-06 | -56.35 | $23.56 | 708321 |
| 2023-11-03 | -42.86 | $23.90 | 641900 |
| 2023-11-02 | -52.78 | $23.65 | 768800 |
| 2023-11-01 | -82.14 | $22.91 | 786645 |
| 2023-10-31 | -86.51 | $22.80 | 981900 |
| 2023-10-30 | -81.35 | $22.93 | 1.1M |
| 2023-10-27 | -90.58 | $22.96 | 977400 |
| 2023-10-26 | -67.71 | $23.47 | 525300 |
| 2023-10-25 | -92.38 | $22.92 | 976146 |
| 2023-10-24 | -71.75 | $23.38 | 698300 |
| 2023-10-23 | -81.61 | $23.16 | 718900 |
| 2023-10-20 | -67.26 | $23.48 | 607500 |
| 2023-10-19 | -60.09 | $23.64 | 816100 |
| 2023-10-18 | -51.78 | $23.97 | 833924 |
| 2023-10-17 | -37.74 | $24.68 | 884100 |
| 2023-10-16 | -34.52 | $24.78 | 832500 |
| 2023-10-13 | -54.19 | $24.17 | 801749 |
| 2023-10-12 | -44.52 | $24.47 | 931532 |
| 2023-10-11 | -29.68 | $24.93 | 1.2M |
| 2023-10-10 | -52.90 | $24.21 | 983304 |
| 2023-10-09 | -63.87 | $23.87 | 754600 |
| 2023-10-06 | -84.84 | $23.22 | 699800 |
| 2023-10-05 | -79.68 | $23.38 | 676800 |
| 2023-10-04 | -87.42 | $23.14 | 424300 |
| 2023-10-03 | -95.38 | $22.90 | 756606 |
| 2023-10-02 | -93.15 | $23.51 | 659800 |
| 2023-09-29 | -83.11 | $23.83 | 684833 |
| 2023-09-28 | -85.47 | $23.76 | 615700 |
| 2023-09-27 | -86.62 | $23.83 | 806400 |
| 2023-09-26 | -92.25 | $23.67 | 644136 |
| 2023-09-25 | -92.55 | $23.93 | 616504 |
| 2023-09-22 | -100.00 | $23.88 | 923200 |
| 2023-09-21 | -98.12 | $24.20 | 693857 |
| 2023-09-20 | -49.75 | $25.28 | 982008 |
| 2023-09-19 | -52.22 | $25.23 | 815709 |
| 2023-09-18 | -65.52 | $24.96 | 734311 |
| 2023-09-15 | -72.91 | $24.81 | 1.4M |
| 2023-09-14 | -66.50 | $24.94 | 542800 |
| 2023-09-13 | -85.71 | $24.55 | 987544 |
| 2023-09-12 | -61.58 | $25.04 | 554824 |
| 2023-09-11 | -57.14 | $25.13 | 1.3M |
| 2023-09-08 | -47.20 | $25.39 | 4.1M |
| 2023-09-07 | -91.23 | $24.46 | 6.1M |
| 2023-09-06 | -56.54 | $25.52 | 407000 |
| 2023-09-05 | -39.81 | $25.93 | 704500 |
| 2023-09-01 | -31.28 | $26.14 | 443800 |
| 2023-08-31 | -43.60 | $25.88 | 745800 |
| 2023-08-30 | -43.13 | $25.89 | 443340 |
| 2023-08-29 | -47.87 | $25.79 | 521844 |
| 2023-08-28 | -68.25 | $25.36 | 305700 |
| 2023-08-25 | -80.57 | $25.10 | 337200 |
| 2023-08-24 | -72.04 | $25.28 | 420143 |
| 2023-08-23 | -67.77 | $25.37 | 493924 |
| 2023-08-22 | -89.57 | $24.91 | 366700 |
| 2023-08-21 | -86.73 | $24.97 | 500000 |
| 2023-08-18 | -85.85 | $25.04 | 734500 |
| 2023-08-17 | -85.85 | $25.04 | 564711 |
| 2023-08-16 | -84.39 | $25.07 | 433922 |
| 2023-08-15 | -76.59 | $25.23 | 315815 |
| 2023-08-14 | -44.39 | $25.89 | 329500 |
| 2023-08-11 | -29.76 | $26.19 | 375100 |
| 2023-08-10 | -25.37 | $26.28 | 320320 |
| 2023-08-09 | -30.73 | $26.17 | 638200 |
| 2023-08-08 | -11.71 | $26.56 | 661410 |
| 2023-08-07 | -2.44 | $26.75 | 476700 |
| 2023-08-04 | -18.40 | $26.02 | 454100 |
| 2023-08-03 | -29.34 | $25.70 | 445626 |
| 2023-08-02 | -24.03 | $25.73 | 543600 |
| 2023-08-01 | -21.55 | $25.80 | 638940 |
| 2023-07-31 | -14.49 | $26.00 | 695000 |
| 2023-07-28 | -13.85 | $26.00 | 777500 |
| 2023-07-27 | -20.65 | $25.74 | 756325 |
| 2023-07-26 | -1.35 | $26.20 | 527013 |
| 2023-07-25 | -12.33 | $25.84 | 912232 |
| 2023-07-24 | -8.33 | $25.92 | 576225 |
| 2023-07-21 | -15.77 | $25.67 | 593700 |
| 2023-07-20 | -11.61 | $25.81 | 699900 |
| 2023-07-19 | -2.38 | $26.12 | 760200 |
| 2023-07-18 | -4.65 | $25.71 | 870500 |
| 2023-07-17 | -22.59 | $25.17 | 650120 |
| 2023-07-14 | -17.28 | $25.33 | 598027 |
| 2023-07-13 | -8.64 | $25.59 | 403700 |
| 2023-07-12 | -13.62 | $25.44 | 609500 |
| 2023-07-11 | -5.11 | $25.44 | 1.2M |
| 2023-07-10 | -1.45 | $24.88 | 640400 |
| 2023-07-07 | -15.63 | $24.46 | 502500 |
| 2023-07-06 | -35.11 | $24.06 | 468030 |
| 2023-07-05 | -28.80 | $24.17 | 481802 |
| 2023-07-03 | -14.61 | $24.33 | 232300 |
| 2023-06-30 | -47.19 | $23.75 | 781653 |
| 2023-06-29 | -36.12 | $23.77 | 435300 |
| 2023-06-28 | -43.61 | $23.60 | 702300 |
| 2023-06-27 | -29.07 | $23.93 | 764400 |
| 2023-06-26 | -25.18 | $23.90 | 610815 |
| 2023-06-23 | -60.42 | $22.88 | 1.2M |
| 2023-06-22 | -40.28 | $23.45 | 426700 |
| 2023-06-21 | -26.50 | $23.84 | 471200 |
| 2023-06-20 | -24.74 | $23.89 | 420700 |
| 2023-06-16 | -14.49 | $24.18 | 1.2M |
| 2023-06-15 | -17.67 | $24.09 | 629800 |
| 2023-06-14 | -23.32 | $23.93 | 473700 |
| 2023-06-13 | -25.09 | $23.88 | 502200 |
| 2023-06-12 | -30.04 | $23.74 | 729200 |
| 2023-06-09 | -19.79 | $24.03 | 368100 |
| 2023-06-08 | -18.02 | $24.08 | 584100 |
| 2023-06-07 | -3.53 | $24.49 | 982646 |
| 2023-06-06 | -21.46 | $23.59 | 611900 |
| 2023-06-05 | -58.30 | $22.89 | 368154 |
| 2023-06-02 | -47.51 | $23.34 | 546200 |
| 2023-06-01 | -73.42 | $22.56 | 615700 |
| 2023-05-31 | -64.78 | $22.82 | 968800 |
| 2023-05-30 | -61.79 | $22.91 | 696923 |
| 2023-05-26 | -81.73 | $22.31 | 608600 |
| 2023-05-25 | -90.03 | $22.06 | 501400 |
| 2023-05-24 | -85.71 | $22.25 | 454908 |
| 2023-05-23 | -58.88 | $22.98 | 673339 |
| 2023-05-22 | -61.51 | $22.90 | 707100 |
| 2023-05-19 | -63.16 | $22.85 | 900034 |
| 2023-05-18 | -54.28 | $23.12 | 461900 |
| 2023-05-17 | -50.33 | $23.24 | 755000 |
| 2023-05-16 | -66.45 | $22.75 | 657900 |
| 2023-05-15 | -43.75 | $23.44 | 601143 |
| 2023-05-12 | -43.42 | $23.45 | 643000 |
| 2023-05-11 | -33.55 | $23.75 | 729600 |
| 2023-05-10 | -25.00 | $24.01 | 834232 |
| 2023-05-09 | -35.86 | $23.68 | 1.5M |
| 2023-05-08 | -19.74 | $24.17 | 628436 |
| 2023-05-05 | -10.20 | $24.46 | 794319 |
| 2023-05-04 | -0.78 | $24.26 | 1.0M |
| 2023-05-03 | -15.79 | $23.65 | 1.4M |
| 2023-05-02 | -38.60 | $23.13 | 971810 |
| 2023-05-01 | -39.06 | $23.15 | 841241 |
| 2023-04-28 | -50.21 | $22.89 | 1.5M |
| 2023-04-27 | -78.97 | $22.22 | 476100 |
| 2023-04-26 | -94.85 | $21.85 | 575500 |
| 2023-04-25 | -95.54 | $22.13 | 539800 |
| 2023-04-24 | -84.82 | $22.44 | 887826 |
| 2023-04-21 | -68.42 | $22.37 | 1.0M |
| 2023-04-20 | -55.06 | $22.70 | 608945 |
| 2023-04-19 | -31.98 | $23.27 | 787500 |
| 2023-04-18 | -51.82 | $22.78 | 547442 |
| 2023-04-17 | -36.84 | $23.15 | 991600 |
| 2023-04-14 | -51.82 | $22.78 | 723100 |
| 2023-04-13 | -27.94 | $23.37 | 688225 |
| 2023-04-12 | -36.40 | $23.32 | 913200 |
| 2023-04-11 | -37.54 | $23.72 | 964051 |
| 2023-04-10 | -40.47 | $23.62 | 676701 |
| 2023-04-06 | -39.88 | $23.64 | 539518 |
| 2023-04-05 | -62.67 | $23.46 | 886800 |
| 2023-04-04 | -67.07 | $23.24 | 596400 |
| 2023-04-03 | -62.87 | $23.45 | 885500 |
| 2023-03-31 | -57.68 | $23.71 | 1.2M |
| 2023-03-30 | -69.66 | $23.11 | 767600 |
| 2023-03-29 | -73.25 | $22.93 | 1.0M |
| 2023-03-28 | -81.04 | $22.54 | 851204 |
| 2023-03-27 | -82.44 | $22.47 | 947000 |
| 2023-03-24 | -87.43 | $22.22 | 1.1M |
| 2023-03-23 | -97.31 | $21.90 | 884400 |
| 2023-03-22 | -98.85 | $22.32 | 966972 |
| 2023-03-21 | -85.64 | $23.32 | 791031 |
| 2023-03-20 | -95.56 | $22.94 | 798400 |
| 2023-03-17 | -97.39 | $22.87 | 1.6M |
| 2023-03-16 | -87.29 | $23.51 | 957734 |
| 2023-03-15 | -80.00 | $24.09 | 871132 |
| 2023-03-14 | -74.79 | $24.28 | 960339 |
| 2023-03-13 | -72.55 | $24.41 | 1.1M |
| 2023-03-10 | -94.75 | $24.01 | 873550 |
| 2023-03-09 | -90.60 | $24.67 | 819800 |
| 2023-03-08 | -91.18 | $24.92 | 430332 |
| 2023-03-07 | -99.56 | $24.85 | 456200 |
| 2023-03-06 | -83.62 | $25.57 | 423327 |
| 2023-03-03 | -86.35 | $25.49 | 554533 |
| 2023-03-02 | -75.51 | $25.81 | 372324 |
| 2023-03-01 | -82.50 | $25.72 | 744500 |
| 2023-02-28 | -90.56 | $25.43 | 669324 |
| 2023-02-27 | -85.28 | $25.62 | 458242 |
| 2023-02-24 | -90.56 | $25.43 | 401530 |
| 2023-02-23 | -89.75 | $25.80 | 520000 |
| 2023-02-22 | -94.72 | $25.64 | 588117 |
| 2023-02-21 | -95.96 | $25.60 | 540400 |
| 2023-02-17 | -77.00 | $26.28 | 666600 |
| 2023-02-16 | -82.75 | $26.10 | 420300 |
| 2023-02-15 | -72.84 | $26.41 | 413000 |
| 2023-02-14 | -70.93 | $26.47 | 433344 |
| 2023-02-13 | -60.38 | $26.80 | 598449 |
| 2023-02-10 | -77.00 | $26.28 | 900348 |
| 2023-02-09 | -93.15 | $25.97 | 595833 |
| 2023-02-08 | -85.06 | $26.64 | 425600 |
| 2023-02-07 | -59.24 | $26.83 | 804100 |
| 2023-02-06 | -54.78 | $26.97 | 616544 |
| 2023-02-03 | -45.26 | $27.21 | 1.5M |
| 2023-02-02 | -31.87 | $27.60 | 1.5M |
| 2023-02-01 | -32.16 | $27.59 | 969500 |
| 2023-01-31 | -13.58 | $28.07 | 1.5M |
| 2023-01-30 | -28.70 | $27.58 | 872400 |
| 2023-01-27 | -8.02 | $28.25 | 323600 |
| 2023-01-26 | -18.83 | $27.90 | 359900 |
| 2023-01-25 | -12.96 | $28.09 | 449526 |
| 2023-01-24 | -7.19 | $28.24 | 293339 |
| 2023-01-23 | -10.00 | $28.15 | 553200 |
| 2023-01-20 | -3.57 | $28.24 | 683000 |
| 2023-01-19 | -22.15 | $27.65 | 513600 |
| 2023-01-18 | -28.80 | $27.44 | 530080 |
| 2023-01-17 | -4.69 | $28.20 | 498138 |
| 2023-01-13 | -8.97 | $27.99 | 498925 |
| 2023-01-12 | -16.03 | $27.77 | 860900 |
| 2023-01-11 | -1.03 | $27.07 | 457244 |
| 2023-01-10 | -41.89 | $26.01 | 402922 |
| 2023-01-09 | -58.78 | $25.76 | 418840 |
| 2023-01-06 | -26.35 | $26.24 | 680002 |
| 2023-01-05 | -91.22 | $25.28 | 766409 |
| 2023-01-04 | -25.68 | $26.25 | 629834 |
| 2023-01-03 | -53.33 | $25.85 | 443845 |
| 2022-12-30 | -58.85 | $25.94 | 453524 |
| 2022-12-29 | -74.69 | $25.97 | 523500 |
| 2022-12-28 | -83.33 | $25.69 | 524024 |
| 2022-12-27 | -71.60 | $26.07 | 300319 |
| 2022-12-23 | -74.69 | $25.97 | 296808 |
| 2022-12-22 | -79.94 | $25.80 | 603109 |
| 2022-12-21 | -74.07 | $25.99 | 753100 |
| 2022-12-20 | -94.75 | $25.32 | 487308 |
| 2022-12-19 | -91.98 | $25.41 | 663639 |
| 2022-12-16 | -86.11 | $25.60 | 2.4M |
| 2022-12-15 | -76.43 | $25.99 | 548500 |
| 2022-12-14 | -65.92 | $26.32 | 887345 |
| 2022-12-13 | -78.98 | $25.91 | 1.2M |
| 2022-12-12 | -92.99 | $25.47 | 723400 |
| 2022-12-09 | -90.31 | $25.78 | 578800 |
| 2022-12-08 | -85.47 | $25.92 | 524200 |
| 2022-12-07 | -89.62 | $25.80 | 663700 |
| 2022-12-06 | -96.82 | $25.65 | 632900 |
| 2022-12-05 | -98.68 | $26.15 | 569700 |
| 2022-12-02 | -63.68 | $26.90 | 614245 |
| 2022-12-01 | -57.74 | $26.86 | 723000 |
| 2022-11-30 | -9.38 | $27.77 | 756500 |
| 2022-11-29 | -27.23 | $27.37 | 511518 |
| 2022-11-28 | -37.05 | $27.15 | 461814 |
| 2022-11-25 | -12.14 | $27.60 | 187223 |
| 2022-11-23 | -23.96 | $27.23 | 261700 |
| 2022-11-22 | -15.97 | $27.48 | 389100 |
| 2022-11-21 | -29.39 | $27.06 | 519200 |
| 2022-11-18 | -42.99 | $26.57 | 583100 |
| 2022-11-17 | -38.99 | $26.44 | 550039 |
| 2022-11-16 | -36.23 | $26.52 | 553102 |
| 2022-11-15 | -16.87 | $27.30 | 638700 |
| 2022-11-14 | -25.56 | $26.95 | 823033 |
| 2022-11-11 | -5.96 | $27.74 | 774417 |
| 2022-11-10 | -2.28 | $27.77 | 900800 |
| 2022-11-09 | -19.72 | $26.19 | 336823 |
| 2022-11-08 | -10.55 | $26.59 | 574310 |
| 2022-11-07 | -7.57 | $26.72 | 507800 |
| 2022-11-04 | -11.45 | $26.52 | 649900 |
| 2022-11-03 | -21.74 | $26.00 | 770811 |
| 2022-11-02 | -15.94 | $26.28 | 910517 |
| 2022-11-01 | -6.38 | $26.62 | 576031 |
| 2022-10-31 | -0.23 | $26.65 | 863300 |
| 2022-10-28 | -0.73 | $26.30 | 615436 |
| 2022-10-27 | -11.02 | $25.45 | 525111 |
| 2022-10-26 | -6.55 | $25.50 | 460134 |
| 2022-10-25 | -9.97 | $25.38 | 673911 |
| 2022-10-24 | -8.75 | $24.93 | 461600 |
| 2022-10-21 | -12.68 | $24.70 | 714500 |
| 2022-10-20 | -33.80 | $24.10 | 442500 |
| 2022-10-19 | -32.17 | $24.16 | 778700 |
| 2022-10-18 | -42.15 | $24.43 | 822800 |
| 2022-10-17 | -39.01 | $24.55 | 1.0M |
| 2022-10-14 | -50.79 | $24.10 | 1.5M |
| 2022-10-13 | -57.07 | $23.86 | 993932 |
| 2022-10-12 | -72.25 | $23.28 | 735100 |
| 2022-10-11 | -77.49 | $23.08 | 723203 |
| 2022-10-10 | -81.55 | $23.03 | 2.2M |
| 2022-10-07 | -95.45 | $22.44 | 712300 |
| 2022-10-06 | -92.95 | $22.70 | 576000 |
| 2022-10-05 | -90.60 | $22.81 | 1.1M |
| 2022-10-04 | -64.00 | $24.17 | 886200 |
| 2022-10-03 | -79.11 | $23.49 | 578200 |
| 2022-09-30 | -84.89 | $23.23 | 1.3M |
| 2022-09-29 | -91.78 | $22.92 | 616600 |
| 2022-09-28 | -83.17 | $23.59 | 769300 |
| 2022-09-27 | -95.19 | $23.09 | 629600 |
| 2022-09-26 | -88.37 | $23.48 | 755613 |
| 2022-09-23 | -93.85 | $24.15 | 783634 |
| 2022-09-22 | -87.95 | $24.86 | 567501 |
| 2022-09-21 | -76.71 | $25.14 | 1.0M |
| 2022-09-20 | -56.22 | $25.65 | 667324 |
| 2022-09-19 | -49.02 | $25.86 | 717800 |
| 2022-09-16 | -67.03 | $25.47 | 1.6M |
| 2022-09-15 | -98.82 | $24.97 | 548800 |
| 2022-09-14 | -90.43 | $25.47 | 770503 |
| 2022-09-13 | -68.40 | $26.10 | 518400 |
| 2022-09-12 | -35.14 | $27.04 | 465800 |
| 2022-09-09 | -53.62 | $26.53 | 345903 |
| 2022-09-08 | -67.75 | $26.14 | 337219 |
| 2022-09-07 | -69.93 | $26.08 | 318600 |
| 2022-09-06 | -92.03 | $25.47 | 433412 |
| 2022-09-02 | -98.86 | $25.40 | 479306 |
| 2022-09-01 | -93.33 | $25.77 | 541100 |
| 2022-08-31 | -98.19 | $25.84 | 665900 |
| 2022-08-30 | -88.71 | $26.36 | 911913 |
| 2022-08-29 | -84.41 | $26.44 | 465900 |
| 2022-08-26 | -89.58 | $26.36 | 472800 |
| 2022-08-25 | -72.52 | $26.77 | 342931 |
| 2022-08-24 | -92.79 | $26.32 | 281118 |
| 2022-08-23 | -86.94 | $26.45 | 455101 |
| 2022-08-22 | -84.68 | $26.50 | 410900 |
| 2022-08-19 | -51.35 | $27.24 | 725600 |
| 2022-08-18 | -49.10 | $27.29 | 450140 |
| 2022-08-17 | -47.13 | $27.23 | 281000 |
| 2022-08-16 | -28.69 | $27.68 | 527804 |
| 2022-08-15 | -26.64 | $27.73 | 390900 |
| 2022-08-12 | -22.54 | $27.83 | 695238 |
| 2022-08-11 | -35.16 | $27.48 | 659121 |
| 2022-08-10 | -21.84 | $27.69 | 345910 |
| 2022-08-09 | -37.34 | $27.20 | 612300 |
| 2022-08-08 | -45.89 | $26.93 | 484607 |
| 2022-08-05 | -62.34 | $26.41 | 410100 |
| 2022-08-04 | -57.91 | $26.55 | 523623 |
| 2022-08-03 | -37.97 | $27.18 | 491718 |
| 2022-08-02 | -35.44 | $27.26 | 513400 |
| 2022-08-01 | -18.99 | $27.78 | 679444 |
| 2022-07-29 | -7.28 | $28.15 | 599200 |
| 2022-07-28 | -4.05 | $27.35 | 334900 |
| 2022-07-27 | -19.82 | $27.00 | 567000 |
| 2022-07-26 | -19.37 | $27.01 | 730031 |
| 2022-07-25 | -15.53 | $27.07 | 682615 |
| 2022-07-22 | -43.38 | $26.46 | 382000 |
| 2022-07-21 | -52.97 | $26.25 | 423517 |
| 2022-07-20 | -43.38 | $26.46 | 473800 |
| 2022-07-19 | -25.57 | $26.85 | 612800 |
| 2022-07-18 | -49.32 | $26.33 | 619331 |
| 2022-07-15 | -53.42 | $26.24 | 555300 |
| 2022-07-14 | -73.52 | $25.80 | 793805 |
| 2022-07-13 | -84.79 | $25.57 | 448400 |
| 2022-07-12 | -66.36 | $25.97 | 769000 |
| 2022-07-11 | -96.31 | $25.32 | 603914 |
| 2022-07-08 | -69.82 | $25.91 | 539400 |
| 2022-07-07 | -55.17 | $26.28 | 499700 |
| 2022-07-06 | -45.80 | $26.53 | 772300 |
| 2022-07-05 | -38.24 | $26.71 | 611920 |
| 2022-07-01 | -37.40 | $26.73 | 575600 |
| 2022-06-30 | -60.08 | $26.19 | 1.3M |
| 2022-06-29 | -53.75 | $26.35 | 700936 |
| 2022-06-28 | -42.92 | $26.65 | 944000 |
| 2022-06-27 | -32.79 | $26.90 | 903748 |
| 2022-06-24 | -32.02 | $26.96 | 1.3M |
| 2022-06-23 | -45.06 | $26.63 | 1.0M |
| 2022-06-22 | -44.27 | $26.65 | 1.1M |
| 2022-06-21 | -50.20 | $26.50 | 1.2M |
| 2022-06-17 | -55.34 | $26.37 | 2.1M |
| 2022-06-16 | -83.00 | $25.67 | 1.4M |
| 2022-06-15 | -56.92 | $26.33 | 1.1M |
| 2022-06-14 | -82.61 | $25.68 | 1.1M |
| 2022-06-13 | -84.21 | $25.69 | 1.5M |
| 2022-06-10 | -28.52 | $27.02 | 1.4M |
| 2022-06-09 | -24.18 | $27.03 | 1.2M |
| 2022-06-08 | -12.42 | $27.39 | 815106 |
| 2022-06-07 | -5.45 | $27.60 | 545545 |
| 2022-06-06 | -32.69 | $26.75 | 466100 |
| 2022-06-03 | -34.29 | $26.70 | 434800 |
| 2022-06-02 | -16.99 | $27.24 | 438700 |
| 2022-06-01 | -22.44 | $27.07 | 500402 |
| 2022-05-31 | -4.17 | $27.64 | 1.1M |
| 2022-05-27 | -11.86 | $27.40 | 606700 |
| 2022-05-26 | -24.33 | $27.20 | 753909 |
| 2022-05-25 | -19.29 | $27.37 | 625400 |
| 2022-05-24 | -15.43 | $27.50 | 982515 |
| 2022-05-23 | -29.30 | $27.16 | 1.4M |
| 2022-05-20 | -40.85 | $26.75 | 1.5M |
| 2022-05-19 | -47.45 | $26.61 | 2.4M |
| 2022-05-18 | -45.45 | $26.81 | 1.4M |
| 2022-05-17 | -49.88 | $26.67 | 704500 |
| 2022-05-16 | -66.75 | $25.99 | 858202 |
| 2022-05-13 | -78.16 | $25.53 | 846711 |
| 2022-05-12 | -81.14 | $25.41 | 844514 |
| 2022-05-11 | -95.78 | $24.82 | 854100 |
| 2022-05-10 | -88.59 | $25.11 | 732946 |
| 2022-05-09 | -94.60 | $25.70 | 677446 |
| 2022-05-06 | -83.74 | $26.26 | 440601 |
| 2022-05-05 | -76.12 | $26.48 | 413039 |
| 2022-05-04 | -51.56 | $27.19 | 444500 |
| 2022-05-03 | -66.44 | $26.78 | 693000 |
| 2022-05-02 | -88.11 | $26.18 | 657705 |
| 2022-04-29 | -98.79 | $26.69 | 845300 |
| 2022-04-28 | -61.87 | $27.67 | 497800 |
| 2022-04-27 | -78.60 | $27.27 | 529811 |
| 2022-04-26 | -64.75 | $27.73 | 566000 |
| 2022-04-25 | -50.51 | $28.15 | 594527 |
| 2022-04-22 | -48.81 | $28.20 | 604129 |
| 2022-04-21 | -50.17 | $28.16 | 776827 |
| 2022-04-20 | -43.39 | $28.36 | 430921 |
| 2022-04-19 | -45.42 | $28.30 | 426503 |
| 2022-04-18 | -52.88 | $28.08 | 521700 |
| 2022-04-14 | -49.83 | $28.17 | 583945 |
| 2022-04-13 | -50.85 | $28.14 | 614000 |
| 2022-04-12 | -70.17 | $27.57 | 787000 |
| 2022-04-11 | -77.63 | $27.35 | 635000 |
| 2022-04-08 | -78.31 | $27.33 | 630800 |
| 2022-04-07 | -85.76 | $27.11 | 719807 |
| 2022-04-06 | -65.66 | $27.90 | 905231 |
| 2022-04-05 | -73.96 | $27.68 | 633100 |
| 2022-04-04 | -44.91 | $28.45 | 637400 |
| 2022-04-01 | -19.62 | $29.12 | 556000 |
| 2022-03-31 | -38.19 | $28.54 | 759600 |
| 2022-03-30 | -19.81 | $29.01 | 452400 |
| 2022-03-29 | -3.77 | $29.52 | 716829 |
| 2022-03-28 | -13.11 | $28.99 | 424700 |
| 2022-03-25 | -10.22 | $28.98 | 478040 |
| 2022-03-24 | -29.06 | $28.19 | 474900 |
| 2022-03-23 | -34.23 | $27.61 | 414200 |
| 2022-03-22 | -28.46 | $27.91 | 390000 |
| 2022-03-21 | -29.42 | $27.86 | 516219 |
| 2022-03-18 | -34.42 | $27.60 | 1.1M |
| 2022-03-17 | -29.62 | $27.85 | 294400 |
| 2022-03-16 | -34.42 | $27.60 | 700546 |
| 2022-03-15 | -32.50 | $27.70 | 746111 |
| 2022-03-14 | -22.69 | $28.21 | 641741 |
| 2022-03-11 | -15.00 | $28.61 | 726500 |
| 2022-03-10 | -0.66 | $28.71 | 963500 |
| 2022-03-09 | -8.72 | $27.96 | 816001 |
| 2022-03-08 | -10.53 | $27.59 | 844900 |
| 2022-03-07 | -10.00 | $27.61 | 861800 |
| 2022-03-04 | -0.29 | $27.59 | 711887 |
| 2022-03-03 | -0.65 | $27.26 | 1.1M |
| 2022-03-02 | -11.96 | $26.62 | 706011 |
| 2022-03-01 | -8.46 | $26.57 | 1.0M |
| 2022-02-28 | -11.40 | $26.21 | 1.5M |
| 2022-02-25 | -21.63 | $25.81 | 803807 |
| 2022-02-24 | -49.39 | $25.13 | 819700 |
| 2022-02-23 | -60.00 | $24.87 | 633530 |
| 2022-02-22 | -36.73 | $25.44 | 778000 |
| 2022-02-18 | -29.80 | $25.61 | 682422 |
| 2022-02-17 | -15.92 | $25.95 | 538842 |
| 2022-02-16 | -23.57 | $26.16 | 588400 |
| 2022-02-15 | -53.87 | $25.74 | 655623 |
| 2022-02-14 | -66.83 | $25.22 | 1.1M |
| 2022-02-11 | -56.25 | $25.71 | 1.1M |
| 2022-02-10 | -73.02 | $25.08 | 1.3M |
| 2022-02-09 | -63.23 | $25.60 | 1.2M |
| 2022-02-08 | -77.38 | $25.03 | 1.1M |
| 2022-02-07 | -78.28 | $25.00 | 986400 |
| 2022-02-04 | -79.64 | $25.01 | 781914 |
| 2022-02-03 | -76.73 | $25.17 | 610002 |
| 2022-02-02 | -68.73 | $25.61 | 1.5M |
| 2022-02-01 | -71.09 | $25.48 | 788800 |
| 2022-01-31 | -75.09 | $25.26 | 1.0M |
| 2022-01-28 | -83.09 | $24.82 | 1.1M |
| 2022-01-27 | -97.45 | $24.42 | 1.1M |
| 2022-01-26 | -88.59 | $25.04 | 1.7M |
| 2022-01-25 | -82.48 | $25.34 | 871100 |
| 2022-01-24 | -79.43 | $25.49 | 1.5M |
| 2022-01-21 | -97.96 | $25.55 | 1.8M |
| 2022-01-20 | -99.46 | $25.74 | 1.1M |
| 2022-01-19 | -99.62 | $26.77 | 535600 |
| 2022-01-18 | -59.55 | $27.55 | 604100 |
| 2022-01-14 | -47.25 | $27.93 | 782542 |
| 2022-01-13 | -41.10 | $28.12 | 544400 |
| 2022-01-12 | -41.42 | $28.11 | 427102 |
| 2022-01-11 | -31.72 | $28.41 | 554800 |
| 2022-01-10 | -24.60 | $28.63 | 988310 |
| 2022-01-07 | -6.80 | $29.18 | 508420 |
| 2022-01-06 | -3.02 | $29.19 | 716727 |
| 2022-01-05 | -26.94 | $28.47 | 460439 |
| 2022-01-04 | -8.75 | $29.01 | 538123 |
| 2022-01-03 | -4.80 | $28.48 | 699700 |
| 2021-12-31 | -27.07 | $27.97 | 533805 |
| 2021-12-30 | -6.71 | $28.36 | 406200 |
| 2021-12-29 | -1.25 | $28.26 | 383726 |
| 2021-12-28 | -1.91 | $28.19 | 283500 |
| 2021-12-27 | 0.00 | $28.10 | 412940 |
| 2021-12-23 | -7.32 | $27.77 | 320800 |
| 2021-12-22 | -11.85 | $27.64 | 476500 |
| 2021-12-21 | -14.63 | $27.56 | 502600 |
| 2021-12-20 | -42.16 | $26.77 | 810817 |
| 2021-12-17 | -16.38 | $27.51 | 1.3M |
| 2021-12-16 | -21.95 | $27.35 | 653600 |
| 2021-12-15 | -18.82 | $27.44 | 627500 |
| 2021-12-14 | -37.20 | $27.22 | 937206 |
| 2021-12-13 | -39.58 | $27.14 | 639600 |
| 2021-12-10 | -43.75 | $27.00 | 549200 |
| 2021-12-09 | -30.95 | $27.43 | 506900 |
| 2021-12-08 | -16.37 | $27.92 | 663800 |
| 2021-12-07 | -34.52 | $27.31 | 731449 |
| 2021-12-06 | -25.72 | $27.68 | 876200 |
| 2021-12-03 | -60.11 | $26.53 | 1.1M |
| 2021-12-02 | -68.82 | $26.22 | 719311 |
| 2021-12-01 | -99.16 | $25.14 | 740236 |
| 2021-11-30 | -87.76 | $25.66 | 1.1M |
| 2021-11-29 | -99.34 | $25.67 | 609900 |
| 2021-11-26 | -89.89 | $26.03 | 408027 |
| 2021-11-24 | -82.26 | $27.23 | 385417 |
| 2021-11-23 | -84.91 | $27.16 | 344400 |
| 2021-11-22 | -80.75 | $27.27 | 413900 |
| 2021-11-19 | -86.42 | $27.12 | 517130 |
| 2021-11-18 | -77.74 | $27.35 | 633700 |
| 2021-11-17 | -74.72 | $27.43 | 594123 |
| 2021-11-16 | -75.00 | $27.52 | 655630 |
| 2021-11-15 | -42.86 | $28.33 | 469313 |
| 2021-11-12 | -55.95 | $28.00 | 514229 |
| 2021-11-11 | -48.02 | $28.20 | 365312 |
| 2021-11-10 | -44.84 | $28.28 | 267900 |
| 2021-11-09 | -46.03 | $28.25 | 229400 |
| 2021-11-08 | -42.46 | $28.34 | 446800 |
| 2021-11-05 | -38.89 | $28.43 | 343400 |
| 2021-11-04 | -66.67 | $27.73 | 470733 |
| 2021-11-03 | -44.44 | $28.29 | 689700 |
| 2021-11-02 | -88.49 | $27.18 | 674102 |
| 2021-11-01 | -67.06 | $27.72 | 508200 |
| 2021-10-29 | -90.87 | $27.12 | 899311 |
| 2021-10-28 | -71.74 | $27.53 | 392200 |
| 2021-10-27 | -86.10 | $27.24 | 370400 |
| 2021-10-26 | -56.15 | $27.80 | 428700 |
| 2021-10-25 | -68.98 | $27.56 | 438200 |
| 2021-10-22 | -48.13 | $27.95 | 297300 |
| 2021-10-21 | -41.71 | $28.07 | 333824 |
| 2021-10-20 | -20.86 | $28.46 | 458126 |
| 2021-10-19 | -47.42 | $27.93 | 452766 |
| 2021-10-18 | -28.87 | $28.29 | 406600 |
| 2021-10-15 | -20.00 | $28.43 | 437830 |
| 2021-10-14 | -12.71 | $28.33 | 538232 |
| 2021-10-13 | -11.39 | $28.15 | 423800 |
| 2021-10-12 | -15.82 | $28.08 | 507229 |
| 2021-10-11 | -23.42 | $27.96 | 222800 |
| 2021-10-08 | -24.05 | $27.95 | 296900 |
| 2021-10-07 | -23.42 | $27.96 | 415224 |
| 2021-10-06 | -43.24 | $27.80 | 522800 |
| 2021-10-05 | -60.00 | $27.53 | 460600 |
| 2021-10-04 | -27.18 | $28.17 | 667800 |
| 2021-10-01 | -48.72 | $27.75 | 565047 |
| 2021-09-30 | -88.21 | $26.98 | 594922 |
| 2021-09-29 | -56.92 | $27.59 | 415100 |
| 2021-09-28 | -49.23 | $27.74 | 408721 |
| 2021-09-27 | -54.36 | $27.64 | 445117 |
| 2021-09-24 | -50.26 | $27.72 | 309600 |
| 2021-09-23 | -35.90 | $28.00 | 645317 |
| 2021-09-22 | -34.36 | $28.03 | 795100 |
| 2021-09-21 | -70.26 | $27.33 | 716901 |
| 2021-09-20 | -65.64 | $27.42 | 754120 |
| 2021-09-17 | -89.94 | $27.09 | 1.9M |
| 2021-09-16 | -68.16 | $27.48 | 423841 |
| 2021-09-15 | -71.20 | $27.44 | 413023 |
| 2021-09-14 | -74.46 | $27.38 | 406600 |
| 2021-09-13 | -76.09 | $27.35 | 659139 |
| 2021-09-10 | -100.00 | $26.91 | 581600 |
| 2021-09-09 | -51.88 | $28.06 | 634300 |
| 2021-09-08 | -8.27 | $28.64 | 427826 |
| 2021-09-07 | -30.08 | $28.35 | 663900 |
| 2021-09-03 | -33.08 | $28.31 | 835937 |
| 2021-09-02 | -41.44 | $28.47 | 1.0M |
| 2021-09-01 | -47.75 | $28.40 | 1.2M |
| 2021-08-31 | -67.57 | $28.18 | 877500 |
| 2021-08-30 | -68.91 | $28.19 | 566000 |
| 2021-08-27 | -68.66 | $28.50 | 592028 |
| 2021-08-26 | -90.33 | $28.08 | 677525 |
| 2021-08-25 | -96.63 | $27.93 | 610600 |
| 2021-08-24 | -85.39 | $28.23 | 574825 |
| 2021-08-23 | -84.40 | $28.40 | 526125 |
| 2021-08-20 | -81.20 | $28.48 | 623748 |
| 2021-08-19 | -84.40 | $28.40 | 450700 |
| 2021-08-18 | -80.40 | $28.50 | 812300 |
| 2021-08-17 | -73.60 | $28.67 | 643632 |
| 2021-08-16 | -85.60 | $28.37 | 850500 |
| 2021-08-13 | -88.40 | $28.30 | 655800 |
| 2021-08-12 | -88.80 | $28.29 | 756300 |
| 2021-08-11 | -83.20 | $28.43 | 502300 |
| 2021-08-10 | -96.77 | $28.11 | 377300 |
| 2021-08-09 | -79.51 | $28.57 | 316300 |
| 2021-08-06 | -75.00 | $28.68 | 611727 |
| 2021-08-05 | -82.79 | $28.49 | 805600 |
| 2021-08-04 | -96.31 | $28.16 | 514213 |
| 2021-08-03 | -86.58 | $28.51 | 924300 |
| 2021-08-02 | -58.74 | $28.93 | 1.2M |
| 2021-07-30 | -39.78 | $29.44 | 1.1M |
| 2021-07-29 | -19.49 | $29.78 | 929400 |
| 2021-07-28 | -24.54 | $29.51 | 439345 |
| 2021-07-27 | -22.70 | $29.57 | 831700 |
| 2021-07-26 | -17.79 | $29.73 | 436300 |
| 2021-07-23 | -14.11 | $29.85 | 465200 |
| 2021-07-22 | -19.63 | $29.67 | 455800 |
| 2021-07-21 | -10.43 | $29.97 | 869900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.48
2026-07-17
Close Price
$37.59
Vol: 685700Average Directional Index - Detailed Analysis
Minimum
8.29
Average
18.59
Maximum
52.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.48 | $37.59 | 685700 |
| 2026-07-16 | 25.79 | $37.68 | 962300 |
| 2026-07-15 | 25.22 | $36.74 | 938527 |
| 2026-07-14 | 24.92 | $36.55 | 1.2M |
| 2026-07-13 | 24.81 | $36.47 | 647358 |
| 2026-07-10 | 24.69 | $36.52 | 538225 |
| 2026-07-09 | 24.68 | $36.42 | 664017 |
| 2026-07-08 | 24.58 | $36.41 | 1.2M |
| 2026-07-07 | 24.49 | $36.82 | 1.2M |
| 2026-07-06 | 23.85 | $37.44 | 992119 |
| 2026-07-02 | 22.43 | $37.67 | 764717 |
| 2026-07-01 | 21.02 | $36.71 | 931200 |
| 2026-06-30 | 19.82 | $36.39 | 1.5M |
| 2026-06-29 | 18.64 | $36.64 | 1.3M |
| 2026-06-26 | 17.46 | $36.32 | 4.1M |
| 2026-06-25 | 16.35 | $35.18 | 984405 |
| 2026-06-24 | 15.81 | $34.97 | 1.6M |
| 2026-06-23 | 15.34 | $34.50 | 1.9M |
| 2026-06-22 | 15.09 | $33.69 | 905404 |
| 2026-06-18 | 15.39 | $33.52 | 1.3M |
| 2026-06-17 | 15.81 | $33.25 | 810965 |
| 2026-06-16 | 16.26 | $33.96 | 824022 |
| 2026-06-15 | 16.19 | $33.81 | 853221 |
| 2026-06-12 | 16.06 | $34.54 | 720931 |
| 2026-06-11 | 15.31 | $34.30 | 1.1M |
| 2026-06-10 | 14.52 | $34.19 | 932736 |
| 2026-06-09 | 13.47 | $34.12 | 1.3M |
| 2026-06-08 | 12.56 | $32.88 | 751727 |
| 2026-06-05 | 12.32 | $32.65 | 1.1M |
| 2026-06-04 | 12.42 | $32.09 | 1.4M |
| 2026-06-03 | 13.03 | $31.31 | 982100 |
| 2026-06-02 | 13.38 | $31.72 | 1.3M |
| 2026-06-01 | 13.52 | $31.64 | 711700 |
| 2026-05-29 | 13.83 | $32.06 | 1.3M |
| 2026-05-28 | 13.52 | $32.50 | 651900 |
| 2026-05-27 | 13.06 | $32.32 | 616600 |
| 2026-05-26 | 12.46 | $32.37 | 608100 |
| 2026-05-22 | 12.51 | $32.13 | 744900 |
| 2026-05-21 | 12.76 | $32.31 | 1.5M |
| 2026-05-20 | 13.02 | $31.84 | 1.0M |
| 2026-05-19 | 12.84 | $31.90 | 651823 |
| 2026-05-18 | 12.83 | $31.80 | 749828 |
| 2026-05-15 | 12.64 | $31.71 | 964023 |
| 2026-05-14 | 12.85 | $31.65 | 715437 |
| 2026-05-13 | 12.65 | $31.70 | 737700 |
| 2026-05-12 | 12.89 | $31.69 | 633200 |
| 2026-05-11 | 13.16 | $31.64 | 622896 |
| 2026-05-08 | 13.05 | $31.70 | 680743 |
| 2026-05-07 | 12.83 | $31.82 | 1.5M |
| 2026-05-06 | 12.60 | $31.73 | 733500 |
| 2026-05-05 | 12.64 | $30.97 | 919900 |
| 2026-05-04 | 13.25 | $30.63 | 906600 |
| 2026-05-01 | 13.89 | $31.01 | 990700 |
| 2026-04-30 | 14.22 | $31.25 | 1.2M |
| 2026-04-29 | 14.68 | $30.94 | 1.4M |
| 2026-04-28 | 15.12 | $32.09 | 1.9M |
| 2026-04-27 | 14.78 | $32.32 | 1.2M |
| 2026-04-24 | 15.25 | $32.11 | 815000 |
| 2026-04-23 | 16.01 | $31.92 | 690700 |
| 2026-04-22 | 16.64 | $31.72 | 840700 |
| 2026-04-21 | 17.31 | $32.10 | 772100 |
| 2026-04-20 | 17.74 | $32.43 | 740800 |
| 2026-04-17 | 17.83 | $32.49 | 940400 |
| 2026-04-16 | 17.79 | $32.63 | 1.2M |
| 2026-04-15 | 17.74 | $32.40 | 928000 |
| 2026-04-14 | 18.17 | $32.33 | 605100 |
| 2026-04-13 | 18.71 | $32.13 | 554527 |
| 2026-04-10 | 19.53 | $32.24 | 456617 |
| 2026-04-09 | 20.39 | $31.89 | 602513 |
| 2026-04-08 | 21.35 | $31.72 | 1.0M |
| 2026-04-07 | 22.00 | $31.31 | 805228 |
| 2026-04-06 | 22.38 | $31.15 | 618900 |
| 2026-04-02 | 22.55 | $31.35 | 1.1M |
| 2026-04-01 | 22.72 | $30.58 | 780630 |
| 2026-03-31 | 21.95 | $30.60 | 1.2M |
| 2026-03-30 | 21.18 | $30.93 | 1.0M |
| 2026-03-27 | 20.49 | $30.61 | 1.1M |
| 2026-03-26 | 19.76 | $31.32 | 541500 |
| 2026-03-25 | 19.37 | $31.42 | 699302 |
| 2026-03-24 | 19.26 | $31.50 | 1.2M |
| 2026-03-23 | 19.13 | $31.51 | 1.5M |
| 2026-03-20 | 18.99 | $31.20 | 1.5M |
| 2026-03-19 | 18.63 | $31.64 | 948241 |
| 2026-03-18 | 18.55 | $31.69 | 760863 |
| 2026-03-17 | 18.58 | $31.87 | 1.3M |
| 2026-03-16 | 18.61 | $31.97 | 1.6M |
| 2026-03-13 | 18.94 | $31.67 | 996800 |
| 2026-03-12 | 19.28 | $31.70 | 916400 |
| 2026-03-11 | 19.06 | $31.95 | 1.1M |
| 2026-03-10 | 19.10 | $32.34 | 1.5M |
| 2026-03-09 | 19.47 | $32.41 | 1.6M |
| 2026-03-06 | 19.85 | $32.05 | 946624 |
| 2026-03-05 | 20.68 | $32.37 | 815200 |
| 2026-03-04 | 21.43 | $32.62 | 789806 |
| 2026-03-03 | 22.21 | $32.16 | 887100 |
| 2026-03-02 | 23.36 | $32.10 | 690709 |
| 2026-02-27 | 24.17 | $31.78 | 1.4M |
| 2026-02-26 | 24.89 | $32.17 | 1.0M |
| 2026-02-25 | 25.11 | $31.84 | 855406 |
| 2026-02-24 | 25.41 | $32.27 | 1.1M |
| 2026-02-23 | 25.42 | $32.64 | 1.1M |
| 2026-02-20 | 24.82 | $32.45 | 1.7M |
| 2026-02-19 | 24.41 | $31.73 | 1.7M |
| 2026-02-18 | 24.62 | $31.51 | 2.6M |
| 2026-02-17 | 24.65 | $31.74 | 714700 |
| 2026-02-13 | 24.69 | $31.54 | 1.2M |
| 2026-02-12 | 24.48 | $31.76 | 1.3M |
| 2026-02-11 | 23.93 | $32.39 | 1.8M |
| 2026-02-10 | 22.88 | $32.34 | 1.7M |
| 2026-02-09 | 21.78 | $31.87 | 1.3M |
| 2026-02-06 | 20.66 | $32.45 | 2.0M |
| 2026-02-05 | 19.48 | $32.00 | 1.9M |
| 2026-02-04 | 18.57 | $31.10 | 1.4M |
| 2026-02-03 | 17.97 | $31.06 | 986151 |
| 2026-02-02 | 17.71 | $30.74 | 1.2M |
| 2026-01-30 | 17.50 | $30.81 | 1.9M |
| 2026-01-29 | 17.58 | $30.21 | 1.4M |
| 2026-01-28 | 18.29 | $29.55 | 2.1M |
| 2026-01-27 | 19.04 | $30.34 | 1.1M |
| 2026-01-26 | 19.04 | $30.37 | 761541 |
| 2026-01-23 | 18.92 | $30.63 | 1.3M |
| 2026-01-22 | 18.63 | $30.43 | 1.7M |
| 2026-01-21 | 18.37 | $30.33 | 1.5M |
| 2026-01-20 | 18.10 | $30.47 | 734104 |
| 2026-01-16 | 17.82 | $30.84 | 1.0M |
| 2026-01-15 | 17.47 | $30.19 | 1.0M |
| 2026-01-14 | 17.43 | $30.19 | 707000 |
| 2026-01-13 | 17.59 | $29.76 | 713810 |
| 2026-01-12 | 18.00 | $29.75 | 678500 |
| 2026-01-09 | 18.64 | $29.56 | 1.1M |
| 2026-01-08 | 19.16 | $29.51 | 2.1M |
| 2026-01-07 | 19.98 | $28.22 | 1.4M |
| 2026-01-06 | 19.96 | $28.30 | 1.7M |
| 2026-01-05 | 19.89 | $27.59 | 1.9M |
| 2026-01-02 | 18.69 | $27.49 | 1.2M |
| 2025-12-31 | 17.54 | $27.80 | 1.2M |
| 2025-12-30 | 16.79 | $28.29 | 775213 |
| 2025-12-29 | 16.44 | $28.29 | 771530 |
| 2025-12-26 | 16.05 | $28.18 | 578736 |
| 2025-12-24 | 15.66 | $28.37 | 467724 |
| 2025-12-23 | 15.24 | $28.14 | 814200 |
| 2025-12-22 | 14.59 | $28.25 | 991821 |
| 2025-12-19 | 14.11 | $28.65 | 2.2M |
| 2025-12-18 | 13.79 | $28.83 | 987423 |
| 2025-12-17 | 13.81 | $29.18 | 642300 |
| 2025-12-16 | 14.09 | $29.11 | 848500 |
| 2025-12-15 | 14.49 | $29.43 | 981737 |
| 2025-12-12 | 14.97 | $29.48 | 934400 |
| 2025-12-11 | 15.31 | $29.18 | 877000 |
| 2025-12-10 | 15.48 | $29.16 | 1.2M |
| 2025-12-09 | 15.67 | $28.92 | 888942 |
| 2025-12-08 | 16.20 | $29.21 | 604648 |
| 2025-12-05 | 16.44 | $29.11 | 584527 |
| 2025-12-04 | 16.97 | $29.55 | 779400 |
| 2025-12-03 | 17.56 | $29.87 | 634405 |
| 2025-12-02 | 17.86 | $30.27 | 663614 |
| 2025-12-01 | 17.64 | $30.49 | 712400 |
| 2025-11-28 | 16.95 | $30.73 | 391048 |
| 2025-11-26 | 15.95 | $30.65 | 1.0M |
| 2025-11-25 | 14.90 | $30.66 | 1.1M |
| 2025-11-24 | 13.80 | $30.48 | 2.4M |
| 2025-11-21 | 12.94 | $30.13 | 1.9M |
| 2025-11-20 | 12.26 | $29.64 | 1.0M |
| 2025-11-19 | 11.79 | $29.72 | 1.3M |
| 2025-11-18 | 11.47 | $29.20 | 1.3M |
| 2025-11-17 | 11.74 | $28.65 | 633943 |
| 2025-11-14 | 11.74 | $28.92 | 484537 |
| 2025-11-13 | 12.07 | $28.83 | 647500 |
| 2025-11-12 | 12.29 | $29.07 | 579735 |
| 2025-11-11 | 12.20 | $29.23 | 474926 |
| 2025-11-10 | 12.14 | $28.90 | 606700 |
| 2025-11-07 | 12.19 | $28.98 | 868300 |
| 2025-11-06 | 12.24 | $28.89 | 592208 |
| 2025-11-05 | 12.46 | $28.79 | 993749 |
| 2025-11-04 | 12.81 | $28.57 | 1.1M |
| 2025-11-03 | 13.40 | $28.35 | 1.2M |
| 2025-10-31 | 13.87 | $28.17 | 1.3M |
| 2025-10-30 | 14.51 | $27.32 | 1.1M |
| 2025-10-29 | 13.79 | $27.49 | 1.3M |
| 2025-10-28 | 13.27 | $28.00 | 613900 |
| 2025-10-27 | 13.35 | $28.27 | 733630 |
| 2025-10-24 | 13.60 | $28.37 | 471303 |
| 2025-10-23 | 14.28 | $28.42 | 738200 |
| 2025-10-22 | 14.81 | $28.26 | 657042 |
| 2025-10-21 | 15.55 | $28.28 | 734900 |
| 2025-10-20 | 16.32 | $28.33 | 523700 |
| 2025-10-17 | 16.84 | $28.05 | 487015 |
| 2025-10-16 | 17.14 | $27.92 | 538800 |
| 2025-10-15 | 17.46 | $28.20 | 752347 |
| 2025-10-14 | 17.89 | $27.84 | 520436 |
| 2025-10-13 | 17.79 | $27.82 | 587028 |
| 2025-10-10 | 17.52 | $27.66 | 463217 |
| 2025-10-09 | 17.42 | $28.04 | 590115 |
| 2025-10-08 | 17.74 | $28.35 | 363823 |
| 2025-10-07 | 18.35 | $28.55 | 587931 |
| 2025-10-06 | 19.19 | $28.70 | 870500 |
| 2025-10-03 | 19.94 | $28.88 | 742232 |
| 2025-10-02 | 20.90 | $28.71 | 1.0M |
| 2025-10-01 | 21.90 | $29.21 | 903226 |
| 2025-09-30 | 22.67 | $29.06 | 799235 |
| 2025-09-29 | 23.72 | $29.18 | 782943 |
| 2025-09-26 | 24.51 | $29.29 | 724200 |
| 2025-09-25 | 25.42 | $29.27 | 1.0M |
| 2025-09-24 | 26.23 | $29.45 | 1.1M |
| 2025-09-23 | 26.97 | $29.74 | 1.3M |
| 2025-09-22 | 27.11 | $30.29 | 741600 |
| 2025-09-19 | 26.56 | $30.40 | 1.6M |
| 2025-09-18 | 25.64 | $30.92 | 801115 |
| 2025-09-17 | 24.80 | $30.45 | 1.1M |
| 2025-09-16 | 23.93 | $30.58 | 796400 |
| 2025-09-15 | 23.41 | $30.47 | 943421 |
| 2025-09-12 | 22.72 | $30.66 | 576723 |
| 2025-09-11 | 21.99 | $30.57 | 898832 |
| 2025-09-10 | 21.04 | $30.52 | 837600 |
| 2025-09-09 | 20.11 | $30.44 | 721300 |
| 2025-09-08 | 19.17 | $30.49 | 899879 |
| 2025-09-05 | 18.27 | $30.66 | 1.0M |
| 2025-09-04 | 16.93 | $30.41 | 2.1M |
| 2025-09-03 | 15.71 | $29.92 | 2.4M |
| 2025-09-02 | 14.80 | $29.05 | 1.5M |
| 2025-08-29 | 14.56 | $28.78 | 1.1M |
| 2025-08-28 | 13.74 | $28.86 | 1.3M |
| 2025-08-27 | 12.88 | $28.89 | 813035 |
| 2025-08-26 | 12.10 | $28.57 | 922721 |
| 2025-08-25 | 11.33 | $28.73 | 1.2M |
| 2025-08-22 | 10.40 | $28.94 | 941113 |
| 2025-08-21 | 9.43 | $28.43 | 1.2M |
| 2025-08-20 | 9.33 | $28.07 | 1.2M |
| 2025-08-19 | 9.16 | $28.09 | 644500 |
| 2025-08-18 | 9.26 | $27.59 | 536414 |
| 2025-08-15 | 9.68 | $27.86 | 704600 |
| 2025-08-14 | 9.97 | $27.79 | 525200 |
| 2025-08-13 | 10.26 | $28.04 | 687032 |
| 2025-08-12 | 10.38 | $27.67 | 690705 |
| 2025-08-11 | 10.90 | $27.37 | 622738 |
| 2025-08-08 | 11.46 | $27.77 | 608039 |
| 2025-08-07 | 11.59 | $28.18 | 1.0M |
| 2025-08-06 | 11.25 | $28.26 | 757900 |
| 2025-08-05 | 11.08 | $28.01 | 669543 |
| 2025-08-04 | 11.35 | $27.86 | 828128 |
| 2025-08-01 | 11.80 | $27.28 | 971942 |
| 2025-07-31 | 12.24 | $27.28 | 866327 |
| 2025-07-30 | 12.83 | $27.32 | 1.1M |
| 2025-07-29 | 13.45 | $27.60 | 1.5M |
| 2025-07-28 | 13.27 | $27.95 | 1.0M |
| 2025-07-25 | 13.47 | $28.03 | 493804 |
| 2025-07-24 | 14.02 | $27.82 | 426521 |
| 2025-07-23 | 14.46 | $28.07 | 556324 |
| 2025-07-22 | 14.74 | $28.38 | 683700 |
| 2025-07-21 | 14.94 | $27.96 | 572609 |
| 2025-07-18 | 15.45 | $27.85 | 571800 |
| 2025-07-17 | 15.95 | $28.04 | 856421 |
| 2025-07-16 | 16.49 | $28.07 | 888301 |
| 2025-07-15 | 17.14 | $27.81 | 822600 |
| 2025-07-14 | 17.59 | $28.34 | 773443 |
| 2025-07-11 | 17.56 | $28.28 | 807027 |
| 2025-07-10 | 17.73 | $28.20 | 752400 |
| 2025-07-09 | 17.48 | $28.20 | 625900 |
| 2025-07-08 | 17.44 | $28.23 | 1.1M |
| 2025-07-07 | 17.50 | $28.19 | 567005 |
| 2025-07-03 | 17.26 | $28.39 | 595200 |
| 2025-07-02 | 17.02 | $28.18 | 731300 |
| 2025-07-01 | 17.11 | $28.01 | 993745 |
| 2025-06-30 | 17.19 | $27.58 | 1.0M |
| 2025-06-27 | 18.08 | $27.77 | 1.6M |
| 2025-06-26 | 18.51 | $27.93 | 1.1M |
| 2025-06-25 | 19.09 | $27.80 | 831543 |
| 2025-06-24 | 19.63 | $28.48 | 953400 |
| 2025-06-23 | 19.22 | $28.91 | 915900 |
| 2025-06-20 | 18.93 | $28.53 | 1.3M |
| 2025-06-18 | 18.65 | $28.61 | 478709 |
| 2025-06-17 | 18.13 | $28.56 | 934716 |
| 2025-06-16 | 17.72 | $28.62 | 760300 |
| 2025-06-13 | 17.01 | $28.60 | 819140 |
| 2025-06-12 | 16.49 | $28.76 | 648727 |
| 2025-06-11 | 15.92 | $28.42 | 584428 |
| 2025-06-10 | 15.31 | $28.61 | 646741 |
| 2025-06-09 | 14.75 | $28.29 | 924700 |
| 2025-06-06 | 14.31 | $28.12 | 904300 |
| 2025-06-05 | 14.14 | $27.43 | 963835 |
| 2025-06-04 | 14.59 | $27.48 | 910355 |
| 2025-06-03 | 15.08 | $27.56 | 700630 |
| 2025-06-02 | 15.17 | $27.74 | 833400 |
| 2025-05-30 | 15.39 | $27.45 | 953300 |
| 2025-05-29 | 15.82 | $27.50 | 793219 |
| 2025-05-28 | 16.32 | $27.40 | 823100 |
| 2025-05-27 | 16.69 | $27.65 | 1.1M |
| 2025-05-23 | 17.12 | $26.95 | 756800 |
| 2025-05-22 | 17.78 | $26.98 | 1.4M |
| 2025-05-21 | 18.54 | $26.96 | 718513 |
| 2025-05-20 | 19.44 | $27.47 | 720600 |
| 2025-05-19 | 20.00 | $27.47 | 735800 |
| 2025-05-16 | 20.70 | $27.42 | 1.5M |
| 2025-05-15 | 21.44 | $27.25 | 721406 |
| 2025-05-14 | 22.54 | $26.44 | 898126 |
| 2025-05-13 | 23.25 | $27.02 | 853100 |
| 2025-05-12 | 24.32 | $27.00 | 939000 |
| 2025-05-09 | 25.50 | $26.78 | 641200 |
| 2025-05-08 | 26.02 | $26.54 | 494429 |
| 2025-05-07 | 26.61 | $26.60 | 757400 |
| 2025-05-06 | 27.07 | $26.46 | 1.3M |
| 2025-05-05 | 27.39 | $26.22 | 607400 |
| 2025-05-02 | 27.89 | $26.56 | 404632 |
| 2025-05-01 | 28.52 | $26.19 | 694137 |
| 2025-04-30 | 28.87 | $26.11 | 1.6M |
| 2025-04-29 | 29.00 | $25.58 | 1.7M |
| 2025-04-28 | 29.20 | $26.69 | 969829 |
| 2025-04-25 | 30.16 | $26.36 | 503000 |
| 2025-04-24 | 30.93 | $26.50 | 907036 |
| 2025-04-23 | 31.93 | $26.58 | 904600 |
| 2025-04-22 | 33.06 | $26.44 | 689343 |
| 2025-04-21 | 33.60 | $26.03 | 736900 |
| 2025-04-17 | 33.71 | $26.38 | 806600 |
| 2025-04-16 | 34.13 | $26.20 | 757323 |
| 2025-04-15 | 34.54 | $26.27 | 845118 |
| 2025-04-14 | 34.73 | $25.95 | 1.4M |
| 2025-04-11 | 34.58 | $25.56 | 810647 |
| 2025-04-10 | 33.82 | $25.20 | 1.2M |
| 2025-04-09 | 32.73 | $25.69 | 1.2M |
| 2025-04-08 | 31.59 | $24.71 | 1.0M |
| 2025-04-07 | 30.63 | $25.27 | 1.2M |
| 2025-04-04 | 29.82 | $26.13 | 1.3M |
| 2025-04-03 | 29.50 | $26.56 | 1.0M |
| 2025-04-02 | 29.99 | $27.60 | 1.1M |
| 2025-04-01 | 30.90 | $27.20 | 999800 |
| 2025-03-31 | 31.44 | $27.27 | 1.7M |
| 2025-03-28 | 32.00 | $27.30 | 862000 |
| 2025-03-27 | 32.38 | $27.08 | 747512 |
| 2025-03-26 | 32.84 | $27.12 | 814817 |
| 2025-03-25 | 33.29 | $27.07 | 729646 |
| 2025-03-24 | 33.75 | $27.21 | 931246 |
| 2025-03-21 | 34.24 | $26.75 | 1.4M |
| 2025-03-20 | 34.10 | $27.08 | 826600 |
| 2025-03-19 | 34.16 | $27.06 | 909600 |
| 2025-03-18 | 34.20 | $27.02 | 1.1M |
| 2025-03-17 | 34.38 | $27.05 | 1.1M |
| 2025-03-14 | 34.68 | $26.79 | 1.3M |
| 2025-03-13 | 34.30 | $26.27 | 1.4M |
| 2025-03-12 | 33.89 | $26.92 | 1.6M |
| 2025-03-11 | 33.83 | $26.75 | 1.5M |
| 2025-03-10 | 33.77 | $27.13 | 1.5M |
| 2025-03-07 | 34.13 | $27.15 | 981015 |
| 2025-03-06 | 33.95 | $26.67 | 952400 |
| 2025-03-05 | 33.20 | $27.01 | 880700 |
| 2025-03-04 | 32.64 | $26.84 | 1.2M |
| 2025-03-03 | 32.00 | $26.69 | 1.2M |
| 2025-02-28 | 31.35 | $27.03 | 1.6M |
| 2025-02-27 | 30.75 | $26.97 | 1.2M |
| 2025-02-26 | 30.28 | $27.14 | 736700 |
| 2025-02-25 | 29.57 | $26.99 | 1.4M |
| 2025-02-24 | 28.82 | $26.75 | 852500 |
| 2025-02-21 | 27.78 | $26.77 | 1.2M |
| 2025-02-20 | 26.60 | $26.73 | 2.1M |
| 2025-02-19 | 25.48 | $26.86 | 1.3M |
| 2025-02-18 | 24.39 | $27.37 | 1.2M |
| 2025-02-14 | 23.38 | $27.28 | 1.5M |
| 2025-02-13 | 22.39 | $27.85 | 1.3M |
| 2025-02-12 | 21.70 | $28.10 | 1.7M |
| 2025-02-11 | 21.00 | $28.45 | 829600 |
| 2025-02-10 | 20.62 | $28.80 | 1.1M |
| 2025-02-07 | 20.57 | $29.50 | 1.7M |
| 2025-02-06 | 20.86 | $29.73 | 1.1M |
| 2025-02-05 | 21.02 | $29.19 | 988400 |
| 2025-02-04 | 20.80 | $29.34 | 1.0M |
| 2025-02-03 | 20.58 | $29.16 | 838700 |
| 2025-01-31 | 20.35 | $29.44 | 1.0M |
| 2025-01-30 | 20.25 | $29.48 | 917229 |
| 2025-01-29 | 20.13 | $28.64 | 1.1M |
| 2025-01-28 | 20.00 | $29.33 | 1.7M |
| 2025-01-27 | 20.37 | $30.42 | 842725 |
| 2025-01-24 | 21.36 | $29.82 | 762000 |
| 2025-01-23 | 21.58 | $29.61 | 741708 |
| 2025-01-22 | 21.82 | $29.82 | 874541 |
| 2025-01-21 | 22.00 | $29.88 | 495300 |
| 2025-01-17 | 22.34 | $29.57 | 504700 |
| 2025-01-16 | 22.70 | $29.78 | 1.2M |
| 2025-01-15 | 22.73 | $29.71 | 487800 |
| 2025-01-14 | 22.85 | $29.62 | 806200 |
| 2025-01-13 | 22.28 | $29.66 | 772500 |
| 2025-01-10 | 21.48 | $29.24 | 933300 |
| 2025-01-08 | 20.51 | $29.77 | 425100 |
| 2025-01-07 | 19.76 | $29.74 | 765100 |
| 2025-01-06 | 19.06 | $30.06 | 647451 |
| 2025-01-03 | 18.67 | $30.98 | 524000 |
| 2025-01-02 | 18.84 | $30.88 | 469600 |
| 2024-12-31 | 19.02 | $30.95 | 637100 |
| 2024-12-30 | 19.13 | $30.84 | 943700 |
| 2024-12-27 | 19.14 | $31.04 | 467200 |
| 2024-12-26 | 19.36 | $31.46 | 383812 |
| 2024-12-24 | 19.70 | $31.29 | 223800 |
| 2024-12-23 | 19.84 | $31.03 | 549300 |
| 2024-12-20 | 19.83 | $31.11 | 2.1M |
| 2024-12-19 | 19.81 | $30.66 | 728500 |
| 2024-12-18 | 20.18 | $30.93 | 1.0M |
| 2024-12-17 | 20.74 | $32.14 | 968300 |
| 2024-12-16 | 21.32 | $32.38 | 1.7M |
| 2024-12-13 | 21.82 | $32.50 | 736931 |
| 2024-12-12 | 22.11 | $32.63 | 547036 |
| 2024-12-11 | 22.29 | $32.64 | 1.1M |
| 2024-12-10 | 22.50 | $32.49 | 2.0M |
| 2024-12-09 | 22.70 | $33.05 | 835200 |
| 2024-12-06 | 22.72 | $32.62 | 1.2M |
| 2024-12-05 | 23.06 | $32.61 | 982900 |
| 2024-12-04 | 23.42 | $32.26 | 895607 |
| 2024-12-03 | 23.94 | $32.52 | 883749 |
| 2024-12-02 | 24.21 | $32.40 | 2.0M |
| 2024-11-29 | 24.43 | $32.95 | 1.1M |
| 2024-11-27 | 24.12 | $32.83 | 864800 |
| 2024-11-26 | 23.79 | $32.70 | 1.3M |
| 2024-11-25 | 23.73 | $32.23 | 2.2M |
| 2024-11-22 | 23.67 | $31.84 | 3.0M |
| 2024-11-21 | 24.06 | $31.16 | 830338 |
| 2024-11-20 | 25.11 | $30.69 | 1.2M |
| 2024-11-19 | 26.25 | $30.41 | 890000 |
| 2024-11-18 | 27.24 | $29.84 | 964415 |
| 2024-11-15 | 27.77 | $29.91 | 1.4M |
| 2024-11-14 | 28.41 | $30.05 | 2.8M |
| 2024-11-13 | 29.20 | $31.09 | 1.1M |
| 2024-11-12 | 30.34 | $31.75 | 2.1M |
| 2024-11-11 | 30.85 | $32.43 | 750420 |
| 2024-11-08 | 30.86 | $32.14 | 1.3M |
| 2024-11-07 | 30.93 | $32.38 | 790311 |
| 2024-11-06 | 30.88 | $32.66 | 1.3M |
| 2024-11-05 | 30.47 | $32.49 | 745500 |
| 2024-11-04 | 31.22 | $32.47 | 512008 |
| 2024-11-01 | 32.18 | $31.95 | 681800 |
| 2024-10-31 | 33.18 | $32.20 | 879300 |
| 2024-10-30 | 33.77 | $32.70 | 641300 |
| 2024-10-29 | 33.79 | $32.50 | 1.2M |
| 2024-10-28 | 34.03 | $32.56 | 1.5M |
| 2024-10-25 | 33.84 | $32.29 | 588100 |
| 2024-10-24 | 33.93 | $32.02 | 594320 |
| 2024-10-23 | 34.22 | $32.00 | 819731 |
| 2024-10-22 | 34.53 | $31.95 | 460723 |
| 2024-10-21 | 34.93 | $31.90 | 479400 |
| 2024-10-18 | 35.17 | $32.36 | 621700 |
| 2024-10-17 | 34.76 | $32.42 | 470232 |
| 2024-10-16 | 34.35 | $32.33 | 434924 |
| 2024-10-15 | 33.91 | $32.10 | 947338 |
| 2024-10-14 | 33.53 | $31.31 | 498529 |
| 2024-10-11 | 33.75 | $30.97 | 406823 |
| 2024-10-10 | 34.34 | $30.68 | 479400 |
| 2024-10-09 | 35.11 | $30.93 | 592242 |
| 2024-10-08 | 35.43 | $31.10 | 737300 |
| 2024-10-07 | 35.38 | $31.11 | 941700 |
| 2024-10-04 | 35.39 | $31.05 | 934020 |
| 2024-10-03 | 35.13 | $31.18 | 2.6M |
| 2024-10-02 | 35.06 | $30.96 | 895522 |
| 2024-10-01 | 35.18 | $30.65 | 872417 |
| 2024-09-30 | 35.44 | $30.33 | 893245 |
| 2024-09-27 | 36.02 | $30.58 | 896300 |
| 2024-09-26 | 35.82 | $30.52 | 773500 |
| 2024-09-25 | 35.61 | $30.68 | 1.2M |
| 2024-09-24 | 35.39 | $30.41 | 530600 |
| 2024-09-23 | 35.34 | $30.29 | 1.2M |
| 2024-09-20 | 35.54 | $30.00 | 3.2M |
| 2024-09-19 | 35.56 | $30.46 | 720900 |
| 2024-09-18 | 35.03 | $30.61 | 1.1M |
| 2024-09-17 | 34.47 | $30.12 | 892300 |
| 2024-09-16 | 34.33 | $30.10 | 619930 |
| 2024-09-13 | 34.19 | $30.10 | 888000 |
| 2024-09-12 | 34.20 | $29.53 | 720133 |
| 2024-09-11 | 34.70 | $29.31 | 476300 |
| 2024-09-10 | 35.51 | $29.33 | 640141 |
| 2024-09-09 | 35.98 | $29.20 | 589000 |
| 2024-09-06 | 36.77 | $29.09 | 502003 |
| 2024-09-05 | 37.41 | $29.37 | 491600 |
| 2024-09-04 | 37.48 | $29.57 | 702300 |
| 2024-09-03 | 37.55 | $29.27 | 794706 |
| 2024-08-30 | 37.63 | $29.79 | 835622 |
| 2024-08-29 | 37.10 | $29.83 | 848932 |
| 2024-08-28 | 36.63 | $29.48 | 687200 |
| 2024-08-27 | 36.30 | $29.26 | 533339 |
| 2024-08-26 | 36.26 | $29.11 | 529813 |
| 2024-08-23 | 35.84 | $29.12 | 651975 |
| 2024-08-22 | 35.47 | $28.69 | 499834 |
| 2024-08-21 | 35.35 | $28.89 | 748624 |
| 2024-08-20 | 35.31 | $28.64 | 795203 |
| 2024-08-19 | 35.39 | $28.71 | 578528 |
| 2024-08-16 | 35.33 | $28.60 | 1.0M |
| 2024-08-15 | 35.27 | $28.75 | 748140 |
| 2024-08-14 | 35.02 | $29.04 | 603314 |
| 2024-08-13 | 35.07 | $28.89 | 447645 |
| 2024-08-12 | 35.27 | $28.52 | 408100 |
| 2024-08-09 | 35.71 | $28.73 | 438029 |
| 2024-08-08 | 35.57 | $28.72 | 633721 |
| 2024-08-07 | 35.41 | $28.38 | 674926 |
| 2024-08-06 | 35.37 | $28.41 | 1.1M |
| 2024-08-05 | 35.34 | $28.22 | 895936 |
| 2024-08-02 | 35.31 | $28.90 | 875831 |
| 2024-08-01 | 34.88 | $28.93 | 865600 |
| 2024-07-31 | 33.91 | $28.97 | 1.9M |
| 2024-07-30 | 32.35 | $29.08 | 963302 |
| 2024-07-29 | 30.77 | $28.27 | 1.0M |
| 2024-07-26 | 29.45 | $28.27 | 614100 |
| 2024-07-25 | 28.06 | $27.78 | 762200 |
| 2024-07-24 | 26.76 | $27.23 | 723600 |
| 2024-07-23 | 25.50 | $27.51 | 725000 |
| 2024-07-22 | 24.40 | $27.16 | 731325 |
| 2024-07-19 | 23.44 | $26.68 | 532037 |
| 2024-07-18 | 22.72 | $26.75 | 905342 |
| 2024-07-17 | 21.97 | $26.75 | 1.3M |
| 2024-07-16 | 20.83 | $27.32 | 858300 |
| 2024-07-15 | 19.18 | $26.88 | 940408 |
| 2024-07-12 | 17.73 | $26.16 | 967436 |
| 2024-07-11 | 16.63 | $25.93 | 670210 |
| 2024-07-10 | 15.64 | $25.47 | 493227 |
| 2024-07-09 | 15.07 | $25.55 | 622226 |
| 2024-07-08 | 14.48 | $25.23 | 726900 |
| 2024-07-05 | 13.99 | $25.14 | 519841 |
| 2024-07-03 | 13.66 | $25.37 | 326825 |
| 2024-07-02 | 12.97 | $25.36 | 777900 |
| 2024-07-01 | 12.47 | $25.05 | 879700 |
| 2024-06-28 | 12.28 | $25.03 | 2.3M |
| 2024-06-27 | 12.11 | $24.74 | 996600 |
| 2024-06-26 | 12.01 | $24.83 | 879237 |
| 2024-06-25 | 12.05 | $24.77 | 584632 |
| 2024-06-24 | 12.09 | $24.90 | 890200 |
| 2024-06-21 | 11.98 | $24.63 | 1.8M |
| 2024-06-20 | 12.29 | $24.24 | 819500 |
| 2024-06-18 | 12.53 | $24.62 | 536420 |
| 2024-06-17 | 12.45 | $24.50 | 725910 |
| 2024-06-14 | 12.55 | $24.38 | 635900 |
| 2024-06-13 | 12.81 | $24.17 | 768437 |
| 2024-06-12 | 12.81 | $24.28 | 489935 |
| 2024-06-11 | 12.68 | $23.92 | 426113 |
| 2024-06-10 | 13.30 | $24.15 | 476248 |
| 2024-06-07 | 13.96 | $24.23 | 730948 |
| 2024-06-06 | 14.36 | $24.54 | 406233 |
| 2024-06-05 | 14.55 | $24.40 | 433022 |
| 2024-06-04 | 14.72 | $24.44 | 421243 |
| 2024-06-03 | 14.96 | $24.47 | 276718 |
| 2024-05-31 | 15.06 | $24.67 | 693846 |
| 2024-05-30 | 15.33 | $24.23 | 528606 |
| 2024-05-29 | 15.98 | $23.72 | 571500 |
| 2024-05-28 | 16.41 | $23.75 | 468700 |
| 2024-05-24 | 17.12 | $24.06 | 555800 |
| 2024-05-23 | 17.90 | $24.05 | 577820 |
| 2024-05-22 | 18.65 | $24.67 | 591331 |
| 2024-05-21 | 18.56 | $24.99 | 436401 |
| 2024-05-20 | 18.24 | $24.80 | 561900 |
| 2024-05-17 | 18.12 | $24.51 | 439248 |
| 2024-05-16 | 18.15 | $24.58 | 558500 |
| 2024-05-15 | 18.19 | $24.70 | 483300 |
| 2024-05-14 | 17.74 | $24.64 | 419800 |
| 2024-05-13 | 17.31 | $24.49 | 383348 |
| 2024-05-10 | 17.04 | $24.43 | 400100 |
| 2024-05-09 | 16.75 | $24.66 | 593838 |
| 2024-05-08 | 16.17 | $24.63 | 572010 |
| 2024-05-07 | 15.73 | $24.79 | 896700 |
| 2024-05-06 | 15.03 | $24.64 | 660544 |
| 2024-05-03 | 14.44 | $24.59 | 702945 |
| 2024-05-02 | 13.82 | $24.51 | 873640 |
| 2024-05-01 | 13.73 | $23.97 | 1.0M |
| 2024-04-30 | 13.62 | $23.97 | 1.3M |
| 2024-04-29 | 13.68 | $23.91 | 936807 |
| 2024-04-26 | 14.07 | $23.63 | 2.0M |
| 2024-04-25 | 14.61 | $22.85 | 1.1M |
| 2024-04-24 | 14.45 | $22.95 | 744441 |
| 2024-04-23 | 14.50 | $23.10 | 684700 |
| 2024-04-22 | 14.77 | $23.04 | 963001 |
| 2024-04-19 | 14.68 | $22.77 | 1.5M |
| 2024-04-18 | 14.38 | $22.54 | 1.2M |
| 2024-04-17 | 13.55 | $22.24 | 1.1M |
| 2024-04-16 | 12.58 | $22.28 | 1.3M |
| 2024-04-15 | 11.60 | $22.85 | 1.2M |
| 2024-04-12 | 10.86 | $23.17 | 631314 |
| 2024-04-11 | 10.38 | $23.21 | 857100 |
| 2024-04-10 | 9.94 | $23.19 | 680725 |
| 2024-04-09 | 9.49 | $23.89 | 519500 |
| 2024-04-08 | 9.92 | $23.82 | 492635 |
| 2024-04-05 | 10.02 | $23.61 | 799300 |
| 2024-04-04 | 9.93 | $23.66 | 1.1M |
| 2024-04-03 | 9.84 | $23.27 | 487648 |
| 2024-04-02 | 9.30 | $23.39 | 729702 |
| 2024-04-01 | 8.74 | $23.74 | 466700 |
| 2024-03-28 | 8.63 | $24.17 | 808822 |
| 2024-03-27 | 8.97 | $24.05 | 549700 |
| 2024-03-26 | 8.97 | $23.64 | 847730 |
| 2024-03-25 | 8.60 | $23.72 | 558100 |
| 2024-03-22 | 8.44 | $23.71 | 699745 |
| 2024-03-21 | 8.31 | $24.51 | 1.1M |
| 2024-03-20 | 8.66 | $24.38 | 730744 |
| 2024-03-19 | 8.97 | $24.09 | 558028 |
| 2024-03-18 | 9.03 | $24.06 | 605800 |
| 2024-03-15 | 9.10 | $24.17 | 1.5M |
| 2024-03-14 | 9.18 | $24.10 | 651900 |
| 2024-03-13 | 9.27 | $24.54 | 1.5M |
| 2024-03-12 | 9.52 | $24.48 | 765300 |
| 2024-03-11 | 9.85 | $24.57 | 540810 |
| 2024-03-08 | 10.08 | $24.72 | 648021 |
| 2024-03-07 | 10.14 | $24.43 | 919504 |
| 2024-03-06 | 10.48 | $24.39 | 2.0M |
| 2024-03-05 | 10.97 | $24.04 | 1.2M |
| 2024-03-04 | 11.46 | $24.27 | 857232 |
| 2024-03-01 | 11.96 | $24.56 | 617109 |
| 2024-02-29 | 12.49 | $24.23 | 824600 |
| 2024-02-28 | 13.03 | $23.83 | 1.1M |
| 2024-02-27 | 13.33 | $23.87 | 699741 |
| 2024-02-26 | 13.44 | $23.66 | 837400 |
| 2024-02-23 | 13.60 | $24.12 | 871100 |
| 2024-02-22 | 14.12 | $24.17 | 983940 |
| 2024-02-21 | 14.57 | $24.20 | 1.1M |
| 2024-02-20 | 15.15 | $24.18 | 711523 |
| 2024-02-16 | 15.38 | $24.08 | 1.0M |
| 2024-02-15 | 15.96 | $24.57 | 969200 |
| 2024-02-14 | 16.76 | $24.35 | 1.2M |
| 2024-02-13 | 17.44 | $23.89 | 1.4M |
| 2024-02-12 | 17.92 | $24.52 | 1.4M |
| 2024-02-09 | 18.68 | $23.87 | 1.5M |
| 2024-02-08 | 19.07 | $23.35 | 1.3M |
| 2024-02-07 | 18.89 | $22.89 | 1.0M |
| 2024-02-06 | 18.10 | $23.02 | 2.2M |
| 2024-02-05 | 17.12 | $22.57 | 1.8M |
| 2024-02-02 | 15.77 | $23.10 | 1.3M |
| 2024-02-01 | 14.53 | $23.39 | 2.6M |
| 2024-01-31 | 13.22 | $23.56 | 1.2M |
| 2024-01-30 | 12.38 | $24.32 | 1.4M |
| 2024-01-29 | 11.94 | $24.45 | 790102 |
| 2024-01-26 | 11.64 | $24.36 | 693919 |
| 2024-01-25 | 11.40 | $24.45 | 859009 |
| 2024-01-24 | 11.15 | $24.32 | 1.1M |
| 2024-01-23 | 10.89 | $24.71 | 799433 |
| 2024-01-22 | 10.98 | $24.95 | 1.2M |
| 2024-01-19 | 11.30 | $24.85 | 1.3M |
| 2024-01-18 | 11.29 | $24.60 | 463544 |
| 2024-01-17 | 11.24 | $24.91 | 529406 |
| 2024-01-16 | 11.25 | $25.31 | 395834 |
| 2024-01-12 | 11.81 | $25.60 | 410519 |
| 2024-01-11 | 12.14 | $25.35 | 638500 |
| 2024-01-10 | 12.71 | $25.61 | 433200 |
| 2024-01-09 | 13.01 | $25.43 | 464000 |
| 2024-01-08 | 13.63 | $25.56 | 745900 |
| 2024-01-05 | 14.06 | $25.45 | 725014 |
| 2024-01-04 | 14.59 | $25.24 | 651924 |
| 2024-01-03 | 14.78 | $25.30 | 722000 |
| 2024-01-02 | 14.98 | $25.90 | 578645 |
| 2023-12-29 | 14.67 | $25.63 | 844400 |
| 2023-12-28 | 14.44 | $25.78 | 1.0M |
| 2023-12-27 | 14.28 | $25.57 | 521238 |
| 2023-12-26 | 13.74 | $25.65 | 435612 |
| 2023-12-22 | 13.17 | $25.28 | 513634 |
| 2023-12-21 | 12.69 | $25.19 | 765621 |
| 2023-12-20 | 12.22 | $25.31 | 1.2M |
| 2023-12-19 | 11.65 | $25.11 | 863000 |
| 2023-12-18 | 11.55 | $24.99 | 922508 |
| 2023-12-15 | 11.45 | $25.50 | 1.5M |
| 2023-12-14 | 11.08 | $25.65 | 1.4M |
| 2023-12-13 | 10.47 | $25.50 | 1.3M |
| 2023-12-12 | 10.40 | $24.59 | 1.2M |
| 2023-12-11 | 10.84 | $24.45 | 1.1M |
| 2023-12-08 | 11.22 | $24.64 | 865400 |
| 2023-12-07 | 11.47 | $24.92 | 810530 |
| 2023-12-06 | 11.71 | $24.64 | 1.6M |
| 2023-12-05 | 11.93 | $24.97 | 1.2M |
| 2023-12-04 | 11.91 | $25.48 | 1.5M |
| 2023-12-01 | 11.39 | $25.56 | 1.1M |
| 2023-11-30 | 10.85 | $24.20 | 1.3M |
| 2023-11-29 | 11.14 | $24.32 | 1.3M |
| 2023-11-28 | 11.36 | $24.25 | 572200 |
| 2023-11-27 | 11.84 | $24.18 | 529000 |
| 2023-11-24 | 12.29 | $24.27 | 232019 |
| 2023-11-22 | 12.83 | $23.95 | 311840 |
| 2023-11-21 | 13.20 | $23.75 | 536343 |
| 2023-11-20 | 13.60 | $24.25 | 658800 |
| 2023-11-17 | 14.26 | $24.38 | 1.5M |
| 2023-11-16 | 14.86 | $24.11 | 808900 |
| 2023-11-15 | 15.50 | $24.56 | 692100 |
| 2023-11-14 | 15.80 | $24.63 | 1.0M |
| 2023-11-13 | 16.22 | $23.29 | 629700 |
| 2023-11-10 | 16.16 | $23.53 | 550200 |
| 2023-11-09 | 16.35 | $23.54 | 1.1M |
| 2023-11-08 | 16.50 | $23.56 | 800800 |
| 2023-11-07 | 16.76 | $23.51 | 675200 |
| 2023-11-06 | 17.04 | $23.56 | 708321 |
| 2023-11-03 | 17.36 | $23.90 | 641900 |
| 2023-11-02 | 18.07 | $23.65 | 768800 |
| 2023-11-01 | 18.12 | $22.91 | 786645 |
| 2023-10-31 | 17.40 | $22.80 | 981900 |
| 2023-10-30 | 16.69 | $22.93 | 1.1M |
| 2023-10-27 | 15.94 | $22.96 | 977400 |
| 2023-10-26 | 15.33 | $23.47 | 525300 |
| 2023-10-25 | 14.88 | $22.92 | 976146 |
| 2023-10-24 | 14.16 | $23.38 | 698300 |
| 2023-10-23 | 13.61 | $23.16 | 718900 |
| 2023-10-20 | 12.86 | $23.48 | 607500 |
| 2023-10-19 | 12.31 | $23.64 | 816100 |
| 2023-10-18 | 11.72 | $23.97 | 833924 |
| 2023-10-17 | 11.73 | $24.68 | 884100 |
| 2023-10-16 | 12.27 | $24.78 | 832500 |
| 2023-10-13 | 12.77 | $24.17 | 801749 |
| 2023-10-12 | 13.21 | $24.47 | 931532 |
| 2023-10-11 | 13.88 | $24.93 | 1.2M |
| 2023-10-10 | 14.57 | $24.21 | 983304 |
| 2023-10-09 | 14.85 | $23.87 | 754600 |
| 2023-10-06 | 14.70 | $23.22 | 699800 |
| 2023-10-05 | 14.12 | $23.38 | 676800 |
| 2023-10-04 | 13.72 | $23.14 | 424300 |
| 2023-10-03 | 13.08 | $22.90 | 756606 |
| 2023-10-02 | 12.40 | $23.51 | 659800 |
| 2023-09-29 | 12.06 | $23.83 | 684833 |
| 2023-09-28 | 12.04 | $23.76 | 615700 |
| 2023-09-27 | 11.69 | $23.83 | 806400 |
| 2023-09-26 | 11.54 | $23.67 | 644136 |
| 2023-09-25 | 11.22 | $23.93 | 616504 |
| 2023-09-22 | 11.08 | $23.88 | 923200 |
| 2023-09-21 | 11.04 | $24.20 | 693857 |
| 2023-09-20 | 11.21 | $25.28 | 982008 |
| 2023-09-19 | 11.22 | $25.23 | 815709 |
| 2023-09-18 | 11.79 | $24.96 | 734311 |
| 2023-09-15 | 12.17 | $24.81 | 1.4M |
| 2023-09-14 | 12.62 | $24.94 | 542800 |
| 2023-09-13 | 12.21 | $24.55 | 987544 |
| 2023-09-12 | 11.78 | $25.04 | 554824 |
| 2023-09-11 | 11.71 | $25.13 | 1.3M |
| 2023-09-08 | 11.64 | $25.39 | 4.1M |
| 2023-09-07 | 11.30 | $24.46 | 6.1M |
| 2023-09-06 | 10.81 | $25.52 | 407000 |
| 2023-09-05 | 11.37 | $25.93 | 704500 |
| 2023-09-01 | 11.51 | $26.14 | 443800 |
| 2023-08-31 | 11.35 | $25.88 | 745800 |
| 2023-08-30 | 11.36 | $25.89 | 443340 |
| 2023-08-29 | 11.55 | $25.79 | 521844 |
| 2023-08-28 | 11.91 | $25.36 | 305700 |
| 2023-08-25 | 12.51 | $25.10 | 337200 |
| 2023-08-24 | 13.05 | $25.28 | 420143 |
| 2023-08-23 | 13.60 | $25.37 | 493924 |
| 2023-08-22 | 13.97 | $24.91 | 366700 |
| 2023-08-21 | 14.02 | $24.97 | 500000 |
| 2023-08-18 | 13.99 | $25.04 | 734500 |
| 2023-08-17 | 14.06 | $25.04 | 564711 |
| 2023-08-16 | 14.34 | $25.07 | 433922 |
| 2023-08-15 | 14.52 | $25.23 | 315815 |
| 2023-08-14 | 14.84 | $25.89 | 329500 |
| 2023-08-11 | 15.34 | $26.19 | 375100 |
| 2023-08-10 | 15.44 | $26.28 | 320320 |
| 2023-08-09 | 15.52 | $26.17 | 638200 |
| 2023-08-08 | 15.60 | $26.56 | 661410 |
| 2023-08-07 | 15.55 | $26.75 | 476700 |
| 2023-08-04 | 15.49 | $26.02 | 454100 |
| 2023-08-03 | 16.03 | $25.70 | 445626 |
| 2023-08-02 | 16.78 | $25.73 | 543600 |
| 2023-08-01 | 17.51 | $25.80 | 638940 |
| 2023-07-31 | 18.28 | $26.00 | 695000 |
| 2023-07-28 | 18.83 | $26.00 | 777500 |
| 2023-07-27 | 19.41 | $25.74 | 756325 |
| 2023-07-26 | 18.95 | $26.20 | 527013 |
| 2023-07-25 | 18.23 | $25.84 | 912232 |
| 2023-07-24 | 17.61 | $25.92 | 576225 |
| 2023-07-21 | 17.00 | $25.67 | 593700 |
| 2023-07-20 | 16.41 | $25.81 | 699900 |
| 2023-07-19 | 15.79 | $26.12 | 760200 |
| 2023-07-18 | 14.87 | $25.71 | 870500 |
| 2023-07-17 | 14.15 | $25.17 | 650120 |
| 2023-07-14 | 13.76 | $25.33 | 598027 |
| 2023-07-13 | 13.14 | $25.59 | 403700 |
| 2023-07-12 | 12.29 | $25.44 | 609500 |
| 2023-07-11 | 11.28 | $25.44 | 1.2M |
| 2023-07-10 | 10.38 | $24.88 | 640400 |
| 2023-07-07 | 9.89 | $24.46 | 502500 |
| 2023-07-06 | 9.49 | $24.06 | 468030 |
| 2023-07-05 | 9.58 | $24.17 | 481802 |
| 2023-07-03 | 9.26 | $24.33 | 232300 |
| 2023-06-30 | 9.24 | $23.75 | 781653 |
| 2023-06-29 | 9.51 | $23.77 | 435300 |
| 2023-06-28 | 9.99 | $23.60 | 702300 |
| 2023-06-27 | 10.46 | $23.93 | 764400 |
| 2023-06-26 | 10.56 | $23.90 | 610815 |
| 2023-06-23 | 10.88 | $22.88 | 1.2M |
| 2023-06-22 | 11.04 | $23.45 | 426700 |
| 2023-06-21 | 11.55 | $23.84 | 471200 |
| 2023-06-20 | 11.92 | $23.89 | 420700 |
| 2023-06-16 | 12.11 | $24.18 | 1.2M |
| 2023-06-15 | 12.09 | $24.09 | 629800 |
| 2023-06-14 | 12.16 | $23.93 | 473700 |
| 2023-06-13 | 12.07 | $23.88 | 502200 |
| 2023-06-12 | 11.88 | $23.74 | 729200 |
| 2023-06-09 | 11.81 | $24.03 | 368100 |
| 2023-06-08 | 11.40 | $24.08 | 584100 |
| 2023-06-07 | 10.97 | $24.49 | 982646 |
| 2023-06-06 | 10.51 | $23.59 | 611900 |
| 2023-06-05 | 10.61 | $22.89 | 368154 |
| 2023-06-02 | 11.10 | $23.34 | 546200 |
| 2023-06-01 | 11.67 | $22.56 | 615700 |
| 2023-05-31 | 11.76 | $22.82 | 968800 |
| 2023-05-30 | 12.00 | $22.91 | 696923 |
| 2023-05-26 | 12.20 | $22.31 | 608600 |
| 2023-05-25 | 11.82 | $22.06 | 501400 |
| 2023-05-24 | 11.23 | $22.25 | 454908 |
| 2023-05-23 | 10.92 | $22.98 | 673339 |
| 2023-05-22 | 11.27 | $22.90 | 707100 |
| 2023-05-19 | 11.14 | $22.85 | 900034 |
| 2023-05-18 | 11.16 | $23.12 | 461900 |
| 2023-05-17 | 11.33 | $23.24 | 755000 |
| 2023-05-16 | 11.46 | $22.75 | 657900 |
| 2023-05-15 | 11.61 | $23.44 | 601143 |
| 2023-05-12 | 12.16 | $23.45 | 643000 |
| 2023-05-11 | 12.74 | $23.75 | 729600 |
| 2023-05-10 | 13.08 | $24.01 | 834232 |
| 2023-05-09 | 13.23 | $23.68 | 1.5M |
| 2023-05-08 | 13.39 | $24.17 | 628436 |
| 2023-05-05 | 13.11 | $24.46 | 794319 |
| 2023-05-04 | 12.64 | $24.26 | 1.0M |
| 2023-05-03 | 12.50 | $23.65 | 1.4M |
| 2023-05-02 | 12.63 | $23.13 | 971810 |
| 2023-05-01 | 13.13 | $23.15 | 841241 |
| 2023-04-28 | 13.78 | $22.89 | 1.5M |
| 2023-04-27 | 14.46 | $22.22 | 476100 |
| 2023-04-26 | 13.88 | $21.85 | 575500 |
| 2023-04-25 | 13.26 | $22.13 | 539800 |
| 2023-04-24 | 12.87 | $22.44 | 887826 |
| 2023-04-21 | 12.55 | $22.37 | 1.0M |
| 2023-04-20 | 12.27 | $22.70 | 608945 |
| 2023-04-19 | 12.35 | $23.27 | 787500 |
| 2023-04-18 | 12.43 | $22.78 | 547442 |
| 2023-04-17 | 12.25 | $23.15 | 991600 |
| 2023-04-14 | 12.07 | $22.78 | 723100 |
| 2023-04-13 | 11.87 | $23.37 | 688225 |
| 2023-04-12 | 12.12 | $23.32 | 913200 |
| 2023-04-11 | 12.49 | $23.72 | 964051 |
| 2023-04-10 | 13.14 | $23.62 | 676701 |
| 2023-04-06 | 13.58 | $23.64 | 539518 |
| 2023-04-05 | 14.10 | $23.46 | 886800 |
| 2023-04-04 | 14.52 | $23.24 | 596400 |
| 2023-04-03 | 14.89 | $23.45 | 885500 |
| 2023-03-31 | 15.49 | $23.71 | 1.2M |
| 2023-03-30 | 15.83 | $23.11 | 767600 |
| 2023-03-29 | 15.67 | $22.93 | 1.0M |
| 2023-03-28 | 15.35 | $22.54 | 851204 |
| 2023-03-27 | 14.72 | $22.47 | 947000 |
| 2023-03-24 | 14.17 | $22.22 | 1.1M |
| 2023-03-23 | 13.19 | $21.90 | 884400 |
| 2023-03-22 | 12.25 | $22.32 | 966972 |
| 2023-03-21 | 11.53 | $23.32 | 791031 |
| 2023-03-20 | 11.30 | $22.94 | 798400 |
| 2023-03-17 | 10.99 | $22.87 | 1.6M |
| 2023-03-16 | 10.55 | $23.51 | 957734 |
| 2023-03-15 | 10.27 | $24.09 | 871132 |
| 2023-03-14 | 10.31 | $24.28 | 960339 |
| 2023-03-13 | 10.72 | $24.41 | 1.1M |
| 2023-03-10 | 10.85 | $24.01 | 873550 |
| 2023-03-09 | 11.31 | $24.67 | 819800 |
| 2023-03-08 | 11.52 | $24.92 | 430332 |
| 2023-03-07 | 11.21 | $24.85 | 456200 |
| 2023-03-06 | 11.00 | $25.57 | 423327 |
| 2023-03-03 | 11.30 | $25.49 | 554533 |
| 2023-03-02 | 11.62 | $25.81 | 372324 |
| 2023-03-01 | 11.80 | $25.72 | 744500 |
| 2023-02-28 | 11.87 | $25.43 | 669324 |
| 2023-02-27 | 12.12 | $25.62 | 458242 |
| 2023-02-24 | 12.39 | $25.43 | 401530 |
| 2023-02-23 | 12.38 | $25.80 | 520000 |
| 2023-02-22 | 12.86 | $25.64 | 588117 |
| 2023-02-21 | 12.98 | $25.60 | 540400 |
| 2023-02-17 | 13.10 | $26.28 | 666600 |
| 2023-02-16 | 13.61 | $26.10 | 420300 |
| 2023-02-15 | 14.14 | $26.41 | 413000 |
| 2023-02-14 | 14.87 | $26.47 | 433344 |
| 2023-02-13 | 15.43 | $26.80 | 598449 |
| 2023-02-10 | 15.84 | $26.28 | 900348 |
| 2023-02-09 | 16.57 | $25.97 | 595833 |
| 2023-02-08 | 17.36 | $26.64 | 425600 |
| 2023-02-07 | 17.37 | $26.83 | 804100 |
| 2023-02-06 | 17.37 | $26.97 | 616544 |
| 2023-02-03 | 17.19 | $27.21 | 1.5M |
| 2023-02-02 | 17.49 | $27.60 | 1.5M |
| 2023-02-01 | 17.11 | $27.59 | 969500 |
| 2023-01-31 | 16.71 | $28.07 | 1.5M |
| 2023-01-30 | 16.74 | $27.58 | 872400 |
| 2023-01-27 | 16.50 | $28.25 | 323600 |
| 2023-01-26 | 16.10 | $27.90 | 359900 |
| 2023-01-25 | 15.59 | $28.09 | 449526 |
| 2023-01-24 | 14.94 | $28.24 | 293339 |
| 2023-01-23 | 14.31 | $28.15 | 553200 |
| 2023-01-20 | 13.66 | $28.24 | 683000 |
| 2023-01-19 | 13.10 | $27.65 | 513600 |
| 2023-01-18 | 12.78 | $27.44 | 530080 |
| 2023-01-17 | 12.14 | $28.20 | 498138 |
| 2023-01-13 | 11.02 | $27.99 | 498925 |
| 2023-01-12 | 9.92 | $27.77 | 860900 |
| 2023-01-11 | 8.77 | $27.07 | 457244 |
| 2023-01-10 | 8.29 | $26.01 | 402922 |
| 2023-01-09 | 8.70 | $25.76 | 418840 |
| 2023-01-06 | 9.00 | $26.24 | 680002 |
| 2023-01-05 | 9.31 | $25.28 | 766409 |
| 2023-01-04 | 9.72 | $26.25 | 629834 |
| 2023-01-03 | 9.56 | $25.85 | 443845 |
| 2022-12-30 | 9.40 | $25.94 | 453524 |
| 2022-12-29 | 9.61 | $25.97 | 523500 |
| 2022-12-28 | 9.89 | $25.69 | 524024 |
| 2022-12-27 | 10.14 | $26.07 | 300319 |
| 2022-12-23 | 10.11 | $25.97 | 296808 |
| 2022-12-22 | 10.16 | $25.80 | 603109 |
| 2022-12-21 | 10.38 | $25.99 | 753100 |
| 2022-12-20 | 10.52 | $25.32 | 487308 |
| 2022-12-19 | 10.85 | $25.41 | 663639 |
| 2022-12-16 | 11.27 | $25.60 | 2.4M |
| 2022-12-15 | 11.67 | $25.99 | 548500 |
| 2022-12-14 | 11.85 | $26.32 | 887345 |
| 2022-12-13 | 12.04 | $25.91 | 1.2M |
| 2022-12-12 | 12.46 | $25.47 | 723400 |
| 2022-12-09 | 12.87 | $25.78 | 578800 |
| 2022-12-08 | 13.41 | $25.92 | 524200 |
| 2022-12-07 | 13.85 | $25.80 | 663700 |
| 2022-12-06 | 14.45 | $25.65 | 632900 |
| 2022-12-05 | 15.02 | $26.15 | 569700 |
| 2022-12-02 | 15.14 | $26.90 | 614245 |
| 2022-12-01 | 14.88 | $26.86 | 723000 |
| 2022-11-30 | 14.29 | $27.77 | 756500 |
| 2022-11-29 | 14.08 | $27.37 | 511518 |
| 2022-11-28 | 14.07 | $27.15 | 461814 |
| 2022-11-25 | 13.92 | $27.60 | 187223 |
| 2022-11-23 | 13.84 | $27.23 | 261700 |
| 2022-11-22 | 13.89 | $27.48 | 389100 |
| 2022-11-21 | 13.92 | $27.06 | 519200 |
| 2022-11-18 | 14.25 | $26.57 | 583100 |
| 2022-11-17 | 14.67 | $26.44 | 550039 |
| 2022-11-16 | 15.40 | $26.52 | 553102 |
| 2022-11-15 | 15.99 | $27.30 | 638700 |
| 2022-11-14 | 16.20 | $26.95 | 823033 |
| 2022-11-11 | 16.42 | $27.74 | 774417 |
| 2022-11-10 | 15.96 | $27.77 | 900800 |
| 2022-11-09 | 15.56 | $26.19 | 336823 |
| 2022-11-08 | 15.85 | $26.59 | 574310 |
| 2022-11-07 | 15.86 | $26.72 | 507800 |
| 2022-11-04 | 15.88 | $26.52 | 649900 |
| 2022-11-03 | 16.06 | $26.00 | 770811 |
| 2022-11-02 | 16.51 | $26.28 | 910517 |
| 2022-11-01 | 16.56 | $26.62 | 576031 |
| 2022-10-31 | 16.40 | $26.65 | 863300 |
| 2022-10-28 | 16.41 | $26.30 | 615436 |
| 2022-10-27 | 16.64 | $25.45 | 525111 |
| 2022-10-26 | 16.36 | $25.50 | 460134 |
| 2022-10-25 | 16.15 | $25.38 | 673911 |
| 2022-10-24 | 15.93 | $24.93 | 461600 |
| 2022-10-21 | 16.04 | $24.70 | 714500 |
| 2022-10-20 | 16.47 | $24.10 | 442500 |
| 2022-10-19 | 17.14 | $24.16 | 778700 |
| 2022-10-18 | 17.80 | $24.43 | 822800 |
| 2022-10-17 | 18.35 | $24.55 | 1.0M |
| 2022-10-14 | 19.11 | $24.10 | 1.5M |
| 2022-10-13 | 20.06 | $23.86 | 993932 |
| 2022-10-12 | 20.72 | $23.28 | 735100 |
| 2022-10-11 | 20.95 | $23.08 | 723203 |
| 2022-10-10 | 20.98 | $23.03 | 2.2M |
| 2022-10-07 | 21.02 | $22.44 | 712300 |
| 2022-10-06 | 20.30 | $22.70 | 576000 |
| 2022-10-05 | 19.69 | $22.81 | 1.1M |
| 2022-10-04 | 19.05 | $24.17 | 886200 |
| 2022-10-03 | 19.12 | $23.49 | 578200 |
| 2022-09-30 | 18.39 | $23.23 | 1.3M |
| 2022-09-29 | 17.58 | $22.92 | 616600 |
| 2022-09-28 | 16.31 | $23.59 | 769300 |
| 2022-09-27 | 15.19 | $23.09 | 629600 |
| 2022-09-26 | 14.01 | $23.48 | 755613 |
| 2022-09-23 | 12.83 | $24.15 | 783634 |
| 2022-09-22 | 12.11 | $24.86 | 567501 |
| 2022-09-21 | 11.80 | $25.14 | 1.0M |
| 2022-09-20 | 11.89 | $25.65 | 667324 |
| 2022-09-19 | 11.64 | $25.86 | 717800 |
| 2022-09-16 | 11.38 | $25.47 | 1.6M |
| 2022-09-15 | 10.71 | $24.97 | 548800 |
| 2022-09-14 | 10.28 | $25.47 | 770503 |
| 2022-09-13 | 10.06 | $26.10 | 518400 |
| 2022-09-12 | 10.49 | $27.04 | 465800 |
| 2022-09-09 | 10.53 | $26.53 | 345903 |
| 2022-09-08 | 10.99 | $26.14 | 337219 |
| 2022-09-07 | 11.15 | $26.08 | 318600 |
| 2022-09-06 | 11.19 | $25.47 | 433412 |
| 2022-09-02 | 10.68 | $25.40 | 479306 |
| 2022-09-01 | 10.26 | $25.77 | 541100 |
| 2022-08-31 | 10.04 | $25.84 | 665900 |
| 2022-08-30 | 10.00 | $26.36 | 911913 |
| 2022-08-29 | 10.39 | $26.44 | 465900 |
| 2022-08-26 | 10.77 | $26.36 | 472800 |
| 2022-08-25 | 11.30 | $26.77 | 342931 |
| 2022-08-24 | 11.78 | $26.32 | 281118 |
| 2022-08-23 | 12.09 | $26.45 | 455101 |
| 2022-08-22 | 12.52 | $26.50 | 410900 |
| 2022-08-19 | 13.05 | $27.24 | 725600 |
| 2022-08-18 | 13.29 | $27.29 | 450140 |
| 2022-08-17 | 13.34 | $27.23 | 281000 |
| 2022-08-16 | 13.39 | $27.68 | 527804 |
| 2022-08-15 | 12.92 | $27.73 | 390900 |
| 2022-08-12 | 12.42 | $27.83 | 695238 |
| 2022-08-11 | 11.98 | $27.48 | 659121 |
| 2022-08-10 | 11.51 | $27.69 | 345910 |
| 2022-08-09 | 11.19 | $27.20 | 612300 |
| 2022-08-08 | 11.23 | $26.93 | 484607 |
| 2022-08-05 | 11.41 | $26.41 | 410100 |
| 2022-08-04 | 11.95 | $26.55 | 523623 |
| 2022-08-03 | 12.21 | $27.18 | 491718 |
| 2022-08-02 | 11.80 | $27.26 | 513400 |
| 2022-08-01 | 11.28 | $27.78 | 679444 |
| 2022-07-29 | 10.38 | $28.15 | 599200 |
| 2022-07-28 | 9.43 | $27.35 | 334900 |
| 2022-07-27 | 9.14 | $27.00 | 567000 |
| 2022-07-26 | 8.98 | $27.01 | 730031 |
| 2022-07-25 | 8.69 | $27.07 | 682615 |
| 2022-07-22 | 8.63 | $26.46 | 382000 |
| 2022-07-21 | 9.05 | $26.25 | 423517 |
| 2022-07-20 | 9.39 | $26.46 | 473800 |
| 2022-07-19 | 9.61 | $26.85 | 612800 |
| 2022-07-18 | 9.99 | $26.33 | 619331 |
| 2022-07-15 | 10.35 | $26.24 | 555300 |
| 2022-07-14 | 10.51 | $25.80 | 793805 |
| 2022-07-13 | 10.17 | $25.57 | 448400 |
| 2022-07-12 | 10.05 | $25.97 | 769000 |
| 2022-07-11 | 9.94 | $25.32 | 603914 |
| 2022-07-08 | 9.54 | $25.91 | 539400 |
| 2022-07-07 | 9.57 | $26.28 | 499700 |
| 2022-07-06 | 9.94 | $26.53 | 772300 |
| 2022-07-05 | 10.33 | $26.71 | 611920 |
| 2022-07-01 | 10.87 | $26.73 | 575600 |
| 2022-06-30 | 11.37 | $26.19 | 1.3M |
| 2022-06-29 | 11.71 | $26.35 | 700936 |
| 2022-06-28 | 12.20 | $26.65 | 944000 |
| 2022-06-27 | 12.39 | $26.90 | 903748 |
| 2022-06-24 | 12.82 | $26.96 | 1.3M |
| 2022-06-23 | 13.28 | $26.63 | 1.0M |
| 2022-06-22 | 13.74 | $26.65 | 1.1M |
| 2022-06-21 | 14.23 | $26.50 | 1.2M |
| 2022-06-17 | 14.45 | $26.37 | 2.1M |
| 2022-06-16 | 14.42 | $25.67 | 1.4M |
| 2022-06-15 | 14.00 | $26.33 | 1.1M |
| 2022-06-14 | 13.79 | $25.68 | 1.1M |
| 2022-06-13 | 13.09 | $25.69 | 1.5M |
| 2022-06-10 | 12.59 | $27.02 | 1.4M |
| 2022-06-09 | 13.06 | $27.03 | 1.2M |
| 2022-06-08 | 13.63 | $27.39 | 815106 |
| 2022-06-07 | 14.09 | $27.60 | 545545 |
| 2022-06-06 | 14.58 | $26.75 | 466100 |
| 2022-06-03 | 14.90 | $26.70 | 434800 |
| 2022-06-02 | 15.25 | $27.24 | 438700 |
| 2022-06-01 | 15.65 | $27.07 | 500402 |
| 2022-05-31 | 16.19 | $27.64 | 1.1M |
| 2022-05-27 | 17.04 | $27.40 | 606700 |
| 2022-05-26 | 17.73 | $27.20 | 753909 |
| 2022-05-25 | 18.59 | $27.37 | 625400 |
| 2022-05-24 | 19.56 | $27.50 | 982515 |
| 2022-05-23 | 20.42 | $27.16 | 1.4M |
| 2022-05-20 | 21.21 | $26.75 | 1.5M |
| 2022-05-19 | 21.53 | $26.61 | 2.4M |
| 2022-05-18 | 22.00 | $26.81 | 1.4M |
| 2022-05-17 | 22.48 | $26.67 | 704500 |
| 2022-05-16 | 22.78 | $25.99 | 858202 |
| 2022-05-13 | 22.37 | $25.53 | 846711 |
| 2022-05-12 | 21.25 | $25.41 | 844514 |
| 2022-05-11 | 19.87 | $24.82 | 854100 |
| 2022-05-10 | 18.45 | $25.11 | 732946 |
| 2022-05-09 | 16.96 | $25.70 | 677446 |
| 2022-05-06 | 15.82 | $26.26 | 440601 |
| 2022-05-05 | 14.86 | $26.48 | 413039 |
| 2022-05-04 | 14.01 | $27.19 | 444500 |
| 2022-05-03 | 13.26 | $26.78 | 693000 |
| 2022-05-02 | 12.42 | $26.18 | 657705 |
| 2022-04-29 | 11.33 | $26.69 | 845300 |
| 2022-04-28 | 10.74 | $27.67 | 497800 |
| 2022-04-27 | 10.49 | $27.27 | 529811 |
| 2022-04-26 | 10.32 | $27.73 | 566000 |
| 2022-04-25 | 10.44 | $28.15 | 594527 |
| 2022-04-22 | 10.57 | $28.20 | 604129 |
| 2022-04-21 | 11.07 | $28.16 | 776827 |
| 2022-04-20 | 11.40 | $28.36 | 430921 |
| 2022-04-19 | 11.58 | $28.30 | 426503 |
| 2022-04-18 | 11.86 | $28.08 | 521700 |
| 2022-04-14 | 12.32 | $28.17 | 583945 |
| 2022-04-13 | 12.63 | $28.14 | 614000 |
| 2022-04-12 | 13.22 | $27.57 | 787000 |
| 2022-04-11 | 13.53 | $27.35 | 635000 |
| 2022-04-08 | 13.84 | $27.33 | 630800 |
| 2022-04-07 | 13.92 | $27.11 | 719807 |
| 2022-04-06 | 14.00 | $27.90 | 905231 |
| 2022-04-05 | 14.72 | $27.68 | 633100 |
| 2022-04-04 | 15.36 | $28.45 | 637400 |
| 2022-04-01 | 15.63 | $29.12 | 556000 |
| 2022-03-31 | 15.69 | $28.54 | 759600 |
| 2022-03-30 | 15.57 | $29.01 | 452400 |
| 2022-03-29 | 15.16 | $29.52 | 716829 |
| 2022-03-28 | 14.57 | $28.99 | 424700 |
| 2022-03-25 | 14.36 | $28.98 | 478040 |
| 2022-03-24 | 14.15 | $28.19 | 474900 |
| 2022-03-23 | 14.51 | $27.61 | 414200 |
| 2022-03-22 | 15.16 | $27.91 | 390000 |
| 2022-03-21 | 15.71 | $27.86 | 516219 |
| 2022-03-18 | 16.32 | $27.60 | 1.1M |
| 2022-03-17 | 17.14 | $27.85 | 294400 |
| 2022-03-16 | 17.92 | $27.60 | 700546 |
| 2022-03-15 | 18.75 | $27.70 | 746111 |
| 2022-03-14 | 19.20 | $28.21 | 641741 |
| 2022-03-11 | 19.20 | $28.61 | 726500 |
| 2022-03-10 | 18.72 | $28.71 | 963500 |
| 2022-03-09 | 18.61 | $27.96 | 816001 |
| 2022-03-08 | 18.79 | $27.59 | 844900 |
| 2022-03-07 | 19.20 | $27.61 | 861800 |
| 2022-03-04 | 19.64 | $27.59 | 711887 |
| 2022-03-03 | 20.39 | $27.26 | 1.1M |
| 2022-03-02 | 21.43 | $26.62 | 706011 |
| 2022-03-01 | 22.33 | $26.57 | 1.0M |
| 2022-02-28 | 23.14 | $26.21 | 1.5M |
| 2022-02-25 | 23.73 | $25.81 | 803807 |
| 2022-02-24 | 23.79 | $25.13 | 819700 |
| 2022-02-23 | 23.17 | $24.87 | 633530 |
| 2022-02-22 | 22.92 | $25.44 | 778000 |
| 2022-02-18 | 22.88 | $25.61 | 682422 |
| 2022-02-17 | 23.11 | $25.95 | 538842 |
| 2022-02-16 | 23.57 | $26.16 | 588400 |
| 2022-02-15 | 24.05 | $25.74 | 655623 |
| 2022-02-14 | 24.22 | $25.22 | 1.1M |
| 2022-02-11 | 24.14 | $25.71 | 1.1M |
| 2022-02-10 | 24.30 | $25.08 | 1.3M |
| 2022-02-09 | 24.16 | $25.60 | 1.2M |
| 2022-02-08 | 24.12 | $25.03 | 1.1M |
| 2022-02-07 | 23.67 | $25.00 | 986400 |
| 2022-02-04 | 23.16 | $25.01 | 781914 |
| 2022-02-03 | 22.55 | $25.17 | 610002 |
| 2022-02-02 | 22.24 | $25.61 | 1.5M |
| 2022-02-01 | 21.99 | $25.48 | 788800 |
| 2022-01-31 | 21.50 | $25.26 | 1.0M |
| 2022-01-28 | 20.64 | $24.82 | 1.1M |
| 2022-01-27 | 19.27 | $24.42 | 1.1M |
| 2022-01-26 | 17.99 | $25.04 | 1.7M |
| 2022-01-25 | 16.87 | $25.34 | 871100 |
| 2022-01-24 | 15.34 | $25.49 | 1.5M |
| 2022-01-21 | 13.73 | $25.55 | 1.8M |
| 2022-01-20 | 12.49 | $25.74 | 1.1M |
| 2022-01-19 | 11.32 | $26.77 | 535600 |
| 2022-01-18 | 10.74 | $27.55 | 604100 |
| 2022-01-14 | 10.66 | $27.93 | 782542 |
| 2022-01-13 | 10.65 | $28.12 | 544400 |
| 2022-01-12 | 10.71 | $28.11 | 427102 |
| 2022-01-11 | 11.23 | $28.41 | 554800 |
| 2022-01-10 | 11.78 | $28.63 | 988310 |
| 2022-01-07 | 12.05 | $29.18 | 508420 |
| 2022-01-06 | 11.68 | $29.19 | 716727 |
| 2022-01-05 | 11.39 | $28.47 | 460439 |
| 2022-01-04 | 11.10 | $29.01 | 538123 |
| 2022-01-03 | 10.54 | $28.48 | 699700 |
| 2021-12-31 | 10.49 | $27.97 | 533805 |
| 2021-12-30 | 10.69 | $28.36 | 406200 |
| 2021-12-29 | 10.57 | $28.26 | 383726 |
| 2021-12-28 | 10.71 | $28.19 | 283500 |
| 2021-12-27 | 10.89 | $28.10 | 412940 |
| 2021-12-23 | 11.22 | $27.77 | 320800 |
| 2021-12-22 | 11.76 | $27.64 | 476500 |
| 2021-12-21 | 12.24 | $27.56 | 502600 |
| 2021-12-20 | 12.75 | $26.77 | 810817 |
| 2021-12-17 | 12.71 | $27.51 | 1.3M |
| 2021-12-16 | 13.28 | $27.35 | 653600 |
| 2021-12-15 | 13.95 | $27.44 | 627500 |
| 2021-12-14 | 14.56 | $27.22 | 937206 |
| 2021-12-13 | 15.21 | $27.14 | 639600 |
| 2021-12-10 | 15.69 | $27.00 | 549200 |
| 2021-12-09 | 16.47 | $27.43 | 506900 |
| 2021-12-08 | 16.97 | $27.92 | 663800 |
| 2021-12-07 | 17.49 | $27.31 | 731449 |
| 2021-12-06 | 18.18 | $27.68 | 876200 |
| 2021-12-03 | 18.90 | $26.53 | 1.1M |
| 2021-12-02 | 19.43 | $26.22 | 719311 |
| 2021-12-01 | 19.25 | $25.14 | 740236 |
| 2021-11-30 | 19.07 | $25.66 | 1.1M |
| 2021-11-29 | 18.19 | $25.67 | 609900 |
| 2021-11-26 | 17.53 | $26.03 | 408027 |
| 2021-11-24 | 16.84 | $27.23 | 385417 |
| 2021-11-23 | 17.23 | $27.16 | 344400 |
| 2021-11-22 | 17.73 | $27.27 | 413900 |
| 2021-11-19 | 18.27 | $27.12 | 517130 |
| 2021-11-18 | 18.70 | $27.35 | 633700 |
| 2021-11-17 | 19.57 | $27.43 | 594123 |
| 2021-11-16 | 20.46 | $27.52 | 655630 |
| 2021-11-15 | 20.93 | $28.33 | 469313 |
| 2021-11-12 | 20.50 | $28.00 | 514229 |
| 2021-11-11 | 20.12 | $28.20 | 365312 |
| 2021-11-10 | 19.71 | $28.28 | 267900 |
| 2021-11-09 | 18.97 | $28.25 | 229400 |
| 2021-11-08 | 18.22 | $28.34 | 446800 |
| 2021-11-05 | 17.42 | $28.43 | 343400 |
| 2021-11-04 | 16.58 | $27.73 | 470733 |
| 2021-11-03 | 15.85 | $28.29 | 689700 |
| 2021-11-02 | 15.12 | $27.18 | 674102 |
| 2021-11-01 | 14.75 | $27.72 | 508200 |
| 2021-10-29 | 14.36 | $27.12 | 899311 |
| 2021-10-28 | 13.96 | $27.53 | 392200 |
| 2021-10-27 | 14.15 | $27.24 | 370400 |
| 2021-10-26 | 14.49 | $27.80 | 428700 |
| 2021-10-25 | 15.12 | $27.56 | 438200 |
| 2021-10-22 | 15.80 | $27.95 | 297300 |
| 2021-10-21 | 16.27 | $28.07 | 333824 |
| 2021-10-20 | 16.77 | $28.46 | 458126 |
| 2021-10-19 | 17.34 | $27.93 | 452766 |
| 2021-10-18 | 18.04 | $28.29 | 406600 |
| 2021-10-15 | 18.47 | $28.43 | 437830 |
| 2021-10-14 | 18.61 | $28.33 | 538232 |
| 2021-10-13 | 19.00 | $28.15 | 423800 |
| 2021-10-12 | 19.78 | $28.08 | 507229 |
| 2021-10-11 | 20.38 | $27.96 | 222800 |
| 2021-10-08 | 21.20 | $27.95 | 296900 |
| 2021-10-07 | 22.05 | $27.96 | 415224 |
| 2021-10-06 | 22.90 | $27.80 | 522800 |
| 2021-10-05 | 24.03 | $27.53 | 460600 |
| 2021-10-04 | 24.88 | $28.17 | 667800 |
| 2021-10-01 | 25.80 | $27.75 | 565047 |
| 2021-09-30 | 26.89 | $26.98 | 594922 |
| 2021-09-29 | 28.27 | $27.59 | 415100 |
| 2021-09-28 | 29.27 | $27.74 | 408721 |
| 2021-09-27 | 30.32 | $27.64 | 445117 |
| 2021-09-24 | 31.14 | $27.72 | 309600 |
| 2021-09-23 | 32.16 | $28.00 | 645317 |
| 2021-09-22 | 32.99 | $28.03 | 795100 |
| 2021-09-21 | 33.96 | $27.33 | 716901 |
| 2021-09-20 | 35.35 | $27.42 | 754120 |
| 2021-09-17 | 36.98 | $27.09 | 1.9M |
| 2021-09-16 | 38.39 | $27.48 | 423841 |
| 2021-09-15 | 39.71 | $27.44 | 413023 |
| 2021-09-14 | 41.15 | $27.38 | 406600 |
| 2021-09-13 | 42.69 | $27.35 | 659139 |
| 2021-09-10 | 44.32 | $26.91 | 581600 |
| 2021-09-09 | 46.03 | $28.06 | 634300 |
| 2021-09-08 | 46.84 | $28.64 | 427826 |
| 2021-09-07 | 47.54 | $28.35 | 663900 |
| 2021-09-03 | 48.36 | $28.31 | 835937 |
| 2021-09-02 | 49.31 | $28.47 | 1.0M |
| 2021-09-01 | 49.84 | $28.40 | 1.2M |
| 2021-08-31 | 50.23 | $28.18 | 877500 |
| 2021-08-30 | 50.68 | $28.19 | 566000 |
| 2021-08-27 | 51.11 | $28.50 | 592028 |
| 2021-08-26 | 51.32 | $28.08 | 677525 |
| 2021-08-25 | 51.67 | $27.93 | 610600 |
| 2021-08-24 | 51.94 | $28.23 | 574825 |
| 2021-08-23 | 52.23 | $28.40 | 526125 |
| 2021-08-20 | 52.15 | $28.48 | 623748 |
| 2021-08-19 | 52.06 | $28.40 | 450700 |
| 2021-08-18 | 52.00 | $28.50 | 812300 |
| 2021-08-17 | 51.66 | $28.67 | 643632 |
| 2021-08-16 | 51.31 | $28.37 | 850500 |
| 2021-08-13 | 50.97 | $28.30 | 655800 |
| 2021-08-12 | 50.66 | $28.29 | 756300 |
| 2021-08-11 | 50.33 | $28.43 | 502300 |
| 2021-08-10 | 50.01 | $28.11 | 377300 |
| 2021-08-09 | 49.66 | $28.57 | 316300 |
| 2021-08-06 | 49.05 | $28.68 | 611727 |
| 2021-08-05 | 48.37 | $28.49 | 805600 |
| 2021-08-04 | 47.70 | $28.16 | 514213 |
| 2021-08-03 | 47.02 | $28.51 | 924300 |
| 2021-08-02 | 46.23 | $28.93 | 1.2M |
| 2021-07-30 | 45.03 | $29.44 | 1.1M |
| 2021-07-29 | 43.50 | $29.78 | 929400 |
| 2021-07-28 | 41.93 | $29.51 | 439345 |
| 2021-07-27 | 40.29 | $29.57 | 831700 |
| 2021-07-26 | 38.46 | $29.73 | 436300 |
| 2021-07-23 | 36.46 | $29.85 | 465200 |
| 2021-07-22 | 34.36 | $29.67 | 455800 |
| 2021-07-21 | 32.16 | $29.97 | 869900 |
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