Is Capital Group Global Growth Equity ETF (CGGO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group Global Growth Equity ETF (CGGO) research center and poll results.
AMEX : CGGO
Capital Group Global Growth Equity ETF
$39.26 USD
$0.14 (0.36%)
- Volume
- 106.84K
- Average Volume
- 1.28M
- Market Capitalization
- $11.88B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.88
- Year Low
- $31.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.87
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.10
Average
27.81
Maximum
41.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.87 | $39.32 | 104942 |
| 2026-07-17 | 41.02 | $39.12 | 1.7M |
| 2026-07-16 | 41.14 | $39.41 | 1.8M |
| 2026-07-15 | 41.24 | $40.23 | 1.3M |
| 2026-07-14 | 41.31 | $40.39 | 967312 |
| 2026-07-13 | 41.32 | $39.96 | 1.1M |
| 2026-07-10 | 41.35 | $41.00 | 897000 |
| 2026-07-09 | 41.24 | $41.12 | 871700 |
| 2026-07-08 | 41.17 | $40.62 | 1.3M |
| 2026-07-07 | 41.13 | $40.72 | 1.1M |
| 2026-07-06 | 41.06 | $41.56 | 1.2M |
| 2026-07-02 | 41.04 | $40.77 | 1.6M |
| 2026-07-01 | 41.07 | $41.32 | 1.2M |
| 2026-06-30 | 41.09 | $42.33 | 1.8M |
| 2026-06-29 | 41.04 | $41.86 | 1.1M |
| 2026-06-26 | 41.00 | $41.19 | 1.5M |
| 2026-06-25 | 40.99 | $41.87 | 1.7M |
| 2026-06-24 | 40.94 | $41.05 | 1.6M |
| 2026-06-23 | 40.91 | $40.88 | 1.4M |
| 2026-06-22 | 40.83 | $42.59 | 1.0M |
| 2026-06-18 | 40.68 | $42.45 | 1.3M |
| 2026-06-17 | 40.51 | $41.38 | 1.9M |
| 2026-06-16 | 40.36 | $41.43 | 1.2M |
| 2026-06-15 | 40.22 | $41.76 | 1.1M |
| 2026-06-12 | 40.06 | $40.57 | 930600 |
| 2026-06-11 | 40.02 | $40.44 | 1.3M |
| 2026-06-10 | 39.99 | $38.86 | 1.3M |
| 2026-06-09 | 40.01 | $39.83 | 2.0M |
| 2026-06-08 | 40.01 | $39.80 | 992300 |
| 2026-06-05 | 40.00 | $39.20 | 1.3M |
| 2026-06-04 | 39.99 | $41.17 | 898000 |
| 2026-06-03 | 39.90 | $41.36 | 1.1M |
| 2026-06-02 | 39.75 | $41.70 | 1.3M |
| 2026-06-01 | 39.54 | $41.44 | 1.1M |
| 2026-05-29 | 39.35 | $41.04 | 862235 |
| 2026-05-28 | 39.18 | $41.01 | 1.9M |
| 2026-05-27 | 38.97 | $40.74 | 828500 |
| 2026-05-26 | 38.78 | $40.52 | 1.2M |
| 2026-05-22 | 38.63 | $39.36 | 1.0M |
| 2026-05-21 | 38.53 | $39.50 | 849705 |
| 2026-05-20 | 38.40 | $39.15 | 1.4M |
| 2026-05-19 | 38.31 | $38.32 | 1.7M |
| 2026-05-18 | 38.24 | $38.55 | 1.7M |
| 2026-05-15 | 38.18 | $38.72 | 1.3M |
| 2026-05-14 | 38.12 | $39.76 | 830100 |
| 2026-05-13 | 37.98 | $39.71 | 1.3M |
| 2026-05-12 | 37.85 | $39.22 | 1.1M |
| 2026-05-11 | 37.74 | $39.87 | 1.1M |
| 2026-05-08 | 37.56 | $39.66 | 1.9M |
| 2026-05-07 | 37.37 | $38.90 | 1.4M |
| 2026-05-06 | 37.22 | $39.46 | 1.2M |
| 2026-05-05 | 37.04 | $38.29 | 1.2M |
| 2026-05-04 | 36.84 | $37.61 | 1.6M |
| 2026-05-01 | 36.66 | $37.64 | 786800 |
| 2026-04-30 | 36.47 | $37.55 | 1.1M |
| 2026-04-29 | 36.29 | $36.92 | 1.0M |
| 2026-04-28 | 36.12 | $36.97 | 1.1M |
| 2026-04-27 | 35.87 | $37.49 | 1.1M |
| 2026-04-24 | 35.63 | $37.32 | 1.3M |
| 2026-04-23 | 35.41 | $36.96 | 1.2M |
| 2026-04-22 | 35.27 | $37.35 | 1.7M |
| 2026-04-21 | 35.10 | $36.91 | 1.3M |
| 2026-04-20 | 34.95 | $37.38 | 1.3M |
| 2026-04-17 | 34.76 | $37.51 | 1.6M |
| 2026-04-16 | 34.61 | $36.94 | 1.2M |
| 2026-04-15 | 34.49 | $37.07 | 1.1M |
| 2026-04-14 | 34.40 | $37.00 | 1.3M |
| 2026-04-13 | 34.30 | $36.34 | 938627 |
| 2026-04-10 | 34.20 | $35.84 | 827800 |
| 2026-04-09 | 34.13 | $35.81 | 983500 |
| 2026-04-08 | 34.12 | $35.82 | 1.8M |
| 2026-04-07 | 34.09 | $34.28 | 1.5M |
| 2026-04-06 | 34.14 | $34.15 | 1.2M |
| 2026-04-02 | 34.17 | $33.85 | 1.3M |
| 2026-04-01 | 34.24 | $33.97 | 1.3M |
| 2026-03-31 | 34.33 | $33.37 | 1.7M |
| 2026-03-30 | 34.43 | $32.11 | 1.5M |
| 2026-03-27 | 34.65 | $32.56 | 1.6M |
| 2026-03-26 | 34.87 | $33.01 | 1.3M |
| 2026-03-25 | 35.06 | $34.08 | 1.2M |
| 2026-03-24 | 35.21 | $33.90 | 1.1M |
| 2026-03-23 | 35.34 | $34.09 | 1.5M |
| 2026-03-20 | 35.45 | $33.56 | 1.3M |
| 2026-03-19 | 35.61 | $34.46 | 1.3M |
| 2026-03-18 | 35.70 | $34.62 | 1.2M |
| 2026-03-17 | 35.79 | $35.20 | 977242 |
| 2026-03-16 | 35.83 | $35.03 | 1.7M |
| 2026-03-13 | 35.89 | $34.29 | 1.1M |
| 2026-03-12 | 35.97 | $34.50 | 1.1M |
| 2026-03-11 | 36.07 | $35.45 | 1.3M |
| 2026-03-10 | 36.11 | $35.30 | 1.5M |
| 2026-03-09 | 36.17 | $35.25 | 1.1M |
| 2026-03-06 | 36.21 | $34.79 | 1.2M |
| 2026-03-05 | 36.23 | $35.26 | 1.5M |
| 2026-03-04 | 36.25 | $35.86 | 1.3M |
| 2026-03-03 | 36.27 | $35.35 | 1.9M |
| 2026-03-02 | 36.33 | $36.48 | 1.1M |
| 2026-02-27 | 36.33 | $36.82 | 1.1M |
| 2026-02-26 | 36.33 | $36.92 | 1.2M |
| 2026-02-25 | 36.33 | $36.97 | 1.2M |
| 2026-02-24 | 36.32 | $36.64 | 1.1M |
| 2026-02-23 | 36.31 | $36.30 | 1.5M |
| 2026-02-20 | 36.32 | $36.74 | 1.2M |
| 2026-02-19 | 36.30 | $36.29 | 1.1M |
| 2026-02-18 | 36.30 | $36.39 | 1.2M |
| 2026-02-17 | 36.26 | $36.06 | 1.7M |
| 2026-02-13 | 36.27 | $36.13 | 1.5M |
| 2026-02-12 | 36.27 | $35.97 | 1.2M |
| 2026-02-11 | 36.26 | $36.47 | 1.3M |
| 2026-02-10 | 36.24 | $36.29 | 1.4M |
| 2026-02-09 | 36.24 | $36.43 | 952862 |
| 2026-02-06 | 36.22 | $36.12 | 1.6M |
| 2026-02-05 | 36.20 | $35.19 | 1.5M |
| 2026-02-04 | 36.23 | $35.64 | 1.8M |
| 2026-02-03 | 36.24 | $36.22 | 1.6M |
| 2026-02-02 | 36.21 | $36.58 | 992400 |
| 2026-01-30 | 36.14 | $36.34 | 1.8M |
| 2026-01-29 | 36.05 | $36.86 | 1.4M |
| 2026-01-28 | 35.95 | $36.89 | 5.5M |
| 2026-01-27 | 35.85 | $36.86 | 1.1M |
| 2026-01-26 | 35.76 | $36.47 | 991700 |
| 2026-01-23 | 35.70 | $36.52 | 1.3M |
| 2026-01-22 | 35.63 | $36.34 | 1.5M |
| 2026-01-21 | 35.57 | $36.19 | 2.3M |
| 2026-01-20 | 35.50 | $35.64 | 1.4M |
| 2026-01-16 | 35.43 | $36.21 | 1.4M |
| 2026-01-15 | 35.32 | $36.09 | 1.6M |
| 2026-01-14 | 35.24 | $35.89 | 1.9M |
| 2026-01-13 | 35.18 | $36.07 | 1.3M |
| 2026-01-12 | 35.11 | $36.22 | 967300 |
| 2026-01-09 | 35.06 | $36.05 | 1.1M |
| 2026-01-08 | 35.00 | $35.63 | 1.1M |
| 2026-01-07 | 34.96 | $35.83 | 983600 |
| 2026-01-06 | 34.92 | $35.89 | 1.1M |
| 2026-01-05 | 34.86 | $35.61 | 1.2M |
| 2026-01-02 | 34.82 | $35.15 | 1.3M |
| 2025-12-31 | 34.79 | $34.65 | 1.1M |
| 2025-12-30 | 34.78 | $34.82 | 1.1M |
| 2025-12-29 | 34.75 | $34.85 | 1.5M |
| 2025-12-26 | 34.74 | $35.03 | 643200 |
| 2025-12-24 | 34.71 | $35.28 | 481900 |
| 2025-12-23 | 34.64 | $35.20 | 1.0M |
| 2025-12-22 | 34.56 | $35.03 | 1.0M |
| 2025-12-19 | 34.47 | $34.78 | 1.5M |
| 2025-12-18 | 34.38 | $34.36 | 1.0M |
| 2025-12-17 | 34.34 | $34.01 | 945104 |
| 2025-12-16 | 34.32 | $34.47 | 1.0M |
| 2025-12-15 | 34.29 | $34.58 | 1.1M |
| 2025-12-12 | 34.27 | $34.68 | 1.3M |
| 2025-12-11 | 34.25 | $35.21 | 944900 |
| 2025-12-10 | 34.23 | $35.03 | 1.0M |
| 2025-12-09 | 34.22 | $34.81 | 912717 |
| 2025-12-08 | 34.21 | $34.89 | 1.0M |
| 2025-12-05 | 34.18 | $34.79 | 872800 |
| 2025-12-04 | 34.15 | $34.70 | 752700 |
| 2025-12-03 | 34.14 | $34.62 | 905524 |
| 2025-12-02 | 34.13 | $34.41 | 1.0M |
| 2025-12-01 | 34.15 | $34.32 | 893300 |
| 2025-11-28 | 34.18 | $34.58 | 308600 |
| 2025-11-26 | 34.20 | $34.39 | 1.1M |
| 2025-11-25 | 34.26 | $34.00 | 1.1M |
| 2025-11-24 | 34.33 | $33.63 | 1.0M |
| 2025-11-21 | 34.42 | $33.19 | 925800 |
| 2025-11-20 | 34.51 | $32.98 | 1.1M |
| 2025-11-19 | 34.59 | $33.58 | 1.2M |
| 2025-11-18 | 34.64 | $33.52 | 1.4M |
| 2025-11-17 | 34.70 | $33.88 | 1.0M |
| 2025-11-14 | 34.74 | $34.18 | 1.0M |
| 2025-11-13 | 34.75 | $34.26 | 1.0M |
| 2025-11-12 | 34.76 | $34.88 | 789300 |
| 2025-11-11 | 34.73 | $34.74 | 809200 |
| 2025-11-10 | 34.71 | $34.73 | 670200 |
| 2025-11-07 | 34.69 | $34.18 | 1.2M |
| 2025-11-06 | 34.66 | $34.17 | 812403 |
| 2025-11-05 | 34.68 | $34.55 | 747800 |
| 2025-11-04 | 34.69 | $34.37 | 946000 |
| 2025-11-03 | 34.70 | $34.95 | 740300 |
| 2025-10-31 | 34.69 | $34.91 | 754800 |
| 2025-10-30 | 34.69 | $34.94 | 1.6M |
| 2025-10-29 | 34.67 | $35.46 | 2.1M |
| 2025-10-28 | 34.62 | $35.51 | 1.5M |
| 2025-10-27 | 34.55 | $35.40 | 763900 |
| 2025-10-24 | 34.48 | $35.03 | 785040 |
| 2025-10-23 | 34.42 | $34.65 | 779900 |
| 2025-10-22 | 34.37 | $34.45 | 916320 |
| 2025-10-21 | 34.35 | $34.67 | 888222 |
| 2025-10-20 | 34.32 | $34.76 | 567000 |
| 2025-10-17 | 34.29 | $34.46 | 706200 |
| 2025-10-16 | 34.26 | $34.36 | 1.6M |
| 2025-10-15 | 34.24 | $34.36 | 1.1M |
| 2025-10-14 | 34.21 | $34.29 | 557100 |
| 2025-10-13 | 34.18 | $34.28 | 1.4M |
| 2025-10-10 | 34.15 | $33.63 | 1.1M |
| 2025-10-09 | 34.15 | $34.55 | 1.0M |
| 2025-10-08 | 34.10 | $34.81 | 1.1M |
| 2025-10-07 | 34.02 | $34.57 | 796400 |
| 2025-10-06 | 33.95 | $34.77 | 860200 |
| 2025-10-03 | 33.86 | $34.76 | 822054 |
| 2025-10-02 | 33.77 | $34.66 | 776310 |
| 2025-10-01 | 33.68 | $34.42 | 1.1M |
| 2025-09-30 | 33.58 | $34.17 | 1.3M |
| 2025-09-29 | 33.50 | $33.99 | 1.1M |
| 2025-09-26 | 33.44 | $33.84 | 1.1M |
| 2025-09-25 | 33.39 | $33.68 | 1.1M |
| 2025-09-24 | 33.34 | $33.93 | 988700 |
| 2025-09-23 | 33.29 | $34.08 | 873300 |
| 2025-09-22 | 33.22 | $34.12 | 714724 |
| 2025-09-19 | 33.16 | $33.99 | 947411 |
| 2025-09-18 | 33.08 | $33.91 | 724900 |
| 2025-09-17 | 33.02 | $33.67 | 836700 |
| 2025-09-16 | 32.97 | $33.75 | 805418 |
| 2025-09-15 | 32.93 | $33.76 | 1.1M |
| 2025-09-12 | 32.89 | $33.48 | 567706 |
| 2025-09-11 | 32.86 | $33.57 | 1.1M |
| 2025-09-10 | 32.82 | $33.20 | 819400 |
| 2025-09-09 | 32.80 | $33.17 | 952346 |
| 2025-09-08 | 32.76 | $33.14 | 690237 |
| 2025-09-05 | 32.73 | $32.86 | 931500 |
| 2025-09-04 | 32.71 | $32.77 | 690905 |
| 2025-09-03 | 32.69 | $32.57 | 994700 |
| 2025-09-02 | 32.67 | $32.48 | 920813 |
| 2025-08-29 | 32.66 | $32.73 | 578203 |
| 2025-08-28 | 32.62 | $32.93 | 778100 |
| 2025-08-27 | 32.59 | $32.78 | 662341 |
| 2025-08-26 | 32.57 | $32.79 | 650800 |
| 2025-08-25 | 32.55 | $32.71 | 767447 |
| 2025-08-22 | 32.54 | $32.91 | 1.1M |
| 2025-08-21 | 32.53 | $32.51 | 768841 |
| 2025-08-20 | 32.52 | $32.58 | 962900 |
| 2025-08-19 | 32.52 | $32.67 | 659702 |
| 2025-08-18 | 32.49 | $32.95 | 1.0M |
| 2025-08-15 | 32.46 | $32.92 | 2.5M |
| 2025-08-14 | 32.42 | $32.90 | 732200 |
| 2025-08-13 | 32.39 | $32.89 | 583122 |
| 2025-08-12 | 32.35 | $32.80 | 602349 |
| 2025-08-11 | 32.31 | $32.39 | 923436 |
| 2025-08-08 | 32.29 | $32.50 | 690200 |
| 2025-08-07 | 32.27 | $32.48 | 787300 |
| 2025-08-06 | 32.26 | $32.34 | 737943 |
| 2025-08-05 | 32.25 | $32.08 | 1.0M |
| 2025-08-04 | 32.25 | $32.41 | 907300 |
| 2025-08-01 | 32.22 | $31.89 | 1.4M |
| 2025-07-31 | 32.23 | $32.30 | 649309 |
| 2025-07-30 | 32.21 | $32.35 | 840225 |
| 2025-07-29 | 32.18 | $32.38 | 685906 |
| 2025-07-28 | 32.16 | $32.49 | 1.0M |
| 2025-07-25 | 32.15 | $32.69 | 780300 |
| 2025-07-24 | 32.10 | $32.44 | 882800 |
| 2025-07-23 | 32.06 | $32.54 | 1.2M |
| 2025-07-22 | 32.01 | $32.13 | 738815 |
| 2025-07-21 | 31.95 | $32.20 | 621500 |
| 2025-07-18 | 31.88 | $32.21 | 914000 |
| 2025-07-17 | 31.82 | $32.26 | 1.4M |
| 2025-07-16 | 31.75 | $32.08 | 896324 |
| 2025-07-15 | 31.71 | $32.00 | 754828 |
| 2025-07-14 | 31.66 | $32.11 | 713200 |
| 2025-07-11 | 31.63 | $32.07 | 704700 |
| 2025-07-10 | 31.59 | $32.22 | 718120 |
| 2025-07-09 | 31.55 | $32.24 | 769600 |
| 2025-07-08 | 31.49 | $31.96 | 1.4M |
| 2025-07-07 | 31.45 | $31.93 | 871929 |
| 2025-07-03 | 31.40 | $32.07 | 679400 |
| 2025-07-02 | 31.35 | $31.91 | 968307 |
| 2025-07-01 | 31.29 | $31.71 | 1.7M |
| 2025-06-30 | 31.23 | $31.97 | 1.3M |
| 2025-06-27 | 31.15 | $32.17 | 517700 |
| 2025-06-26 | 31.07 | $31.87 | 599700 |
| 2025-06-25 | 30.99 | $31.58 | 930000 |
| 2025-06-24 | 30.94 | $31.52 | 1.0M |
| 2025-06-23 | 30.87 | $30.99 | 575607 |
| 2025-06-20 | 30.83 | $30.74 | 645900 |
| 2025-06-18 | 30.81 | $30.97 | 761700 |
| 2025-06-17 | 30.79 | $30.96 | 1.0M |
| 2025-06-16 | 30.77 | $31.25 | 593000 |
| 2025-06-13 | 30.72 | $31.01 | 685300 |
| 2025-06-12 | 30.68 | $31.45 | 522900 |
| 2025-06-11 | 30.62 | $31.35 | 696200 |
| 2025-06-10 | 30.56 | $31.30 | 803400 |
| 2025-06-09 | 30.49 | $31.18 | 701902 |
| 2025-06-06 | 30.40 | $31.14 | 675732 |
| 2025-06-05 | 30.30 | $30.95 | 745900 |
| 2025-06-04 | 30.21 | $30.89 | 820800 |
| 2025-06-03 | 30.12 | $30.71 | 905900 |
| 2025-06-02 | 30.05 | $30.61 | 891108 |
| 2025-05-30 | 29.99 | $30.40 | 841737 |
| 2025-05-29 | 29.91 | $30.49 | 861126 |
| 2025-05-28 | 29.81 | $30.37 | 845302 |
| 2025-05-27 | 29.72 | $30.61 | 708300 |
| 2025-05-23 | 29.61 | $30.08 | 1.0M |
| 2025-05-22 | 29.53 | $30.23 | 1.1M |
| 2025-05-21 | 29.43 | $30.23 | 745828 |
| 2025-05-20 | 29.30 | $30.56 | 764500 |
| 2025-05-19 | 29.14 | $30.54 | 618128 |
| 2025-05-16 | 28.94 | $30.33 | 824900 |
| 2025-05-15 | 28.79 | $30.23 | 618300 |
| 2025-05-14 | 28.63 | $30.20 | 690949 |
| 2025-05-13 | 28.50 | $30.16 | 721404 |
| 2025-05-12 | 28.37 | $29.98 | 732700 |
| 2025-05-09 | 28.24 | $29.23 | 856224 |
| 2025-05-08 | 28.12 | $29.21 | 1.1M |
| 2025-05-07 | 28.04 | $29.13 | 1.2M |
| 2025-05-06 | 27.85 | $29.10 | 860231 |
| 2025-05-05 | 27.67 | $29.35 | 565909 |
| 2025-05-02 | 27.50 | $29.37 | 1.0M |
| 2025-05-01 | 27.41 | $28.77 | 915800 |
| 2025-04-30 | 27.40 | $28.58 | 882606 |
| 2025-04-29 | 27.39 | $28.53 | 913200 |
| 2025-04-28 | 27.38 | $28.43 | 1.5M |
| 2025-04-25 | 27.38 | $28.40 | 1.1M |
| 2025-04-24 | 27.41 | $28.17 | 844600 |
| 2025-04-23 | 27.45 | $27.70 | 1.0M |
| 2025-04-22 | 27.55 | $27.30 | 1.3M |
| 2025-04-21 | 27.65 | $26.70 | 1.2M |
| 2025-04-17 | 27.78 | $27.16 | 1.5M |
| 2025-04-16 | 27.88 | $27.17 | 1.4M |
| 2025-04-15 | 27.98 | $27.63 | 1.0M |
| 2025-04-14 | 28.06 | $27.55 | 1.0M |
| 2025-04-11 | 28.14 | $27.38 | 1.9M |
| 2025-04-10 | 28.21 | $26.82 | 1.7M |
| 2025-04-09 | 28.29 | $27.52 | 2.5M |
| 2025-04-08 | 28.35 | $25.31 | 2.3M |
| 2025-04-07 | 28.51 | $25.61 | 4.6M |
| 2025-04-04 | 28.65 | $25.88 | 3.7M |
| 2025-04-03 | 28.83 | $27.52 | 2.4M |
| 2025-04-02 | 28.92 | $28.63 | 1.1M |
| 2025-04-01 | 28.98 | $28.44 | 921943 |
| 2025-03-31 | 29.01 | $28.33 | 722400 |
| 2025-03-28 | 29.06 | $28.42 | 635130 |
| 2025-03-27 | 29.13 | $28.93 | 727232 |
| 2025-03-26 | 29.15 | $29.05 | 773544 |
| 2025-03-25 | 29.20 | $29.56 | 676627 |
| 2025-03-24 | 29.21 | $29.47 | 853504 |
| 2025-03-21 | 29.23 | $29.13 | 633615 |
| 2025-03-20 | 29.28 | $29.20 | 769245 |
| 2025-03-19 | 29.35 | $29.30 | 841500 |
| 2025-03-18 | 29.42 | $29.06 | 823600 |
| 2025-03-17 | 29.50 | $29.22 | 730531 |
| 2025-03-14 | 29.57 | $28.88 | 608000 |
| 2025-03-13 | 29.66 | $28.35 | 842149 |
| 2025-03-12 | 29.77 | $28.69 | 729200 |
| 2025-03-11 | 29.86 | $28.46 | 1.1M |
| 2025-03-10 | 29.97 | $28.51 | 1.2M |
| 2025-03-07 | 30.06 | $29.41 | 994524 |
| 2025-03-06 | 30.12 | $29.28 | 665600 |
| 2025-03-05 | 30.18 | $29.81 | 1.3M |
| 2025-03-04 | 30.20 | $29.20 | 883248 |
| 2025-03-03 | 30.24 | $29.36 | 871940 |
| 2025-02-28 | 30.29 | $29.66 | 1.2M |
| 2025-02-27 | 30.32 | $29.42 | 907300 |
| 2025-02-26 | 30.36 | $30.00 | 851321 |
| 2025-02-25 | 30.37 | $29.86 | 1.1M |
| 2025-02-24 | 30.37 | $29.88 | 921045 |
| 2025-02-21 | 30.42 | $30.13 | 1.0M |
| 2025-02-20 | 30.45 | $30.56 | 695500 |
| 2025-02-19 | 30.45 | $30.61 | 848500 |
| 2025-02-18 | 30.44 | $30.75 | 856020 |
| 2025-02-14 | 30.39 | $30.66 | 702203 |
| 2025-02-13 | 30.35 | $30.68 | 762400 |
| 2025-02-12 | 30.29 | $30.48 | 792816 |
| 2025-02-11 | 30.22 | $30.54 | 840200 |
| 2025-02-10 | 30.15 | $30.57 | 708807 |
| 2025-02-07 | 30.08 | $30.39 | 639800 |
| 2025-02-06 | 30.04 | $30.64 | 1.1M |
| 2025-02-05 | 29.99 | $30.44 | 1.1M |
| 2025-02-04 | 29.96 | $30.20 | 637400 |
| 2025-02-03 | 29.93 | $29.96 | 1.9M |
| 2025-01-31 | 29.89 | $30.28 | 1.2M |
| 2025-01-30 | 29.84 | $30.41 | 851943 |
| 2025-01-29 | 29.78 | $30.15 | 593300 |
| 2025-01-28 | 29.76 | $30.20 | 776216 |
| 2025-01-27 | 29.74 | $29.95 | 928513 |
| 2025-01-24 | 29.73 | $30.84 | 760417 |
| 2025-01-23 | 29.68 | $30.74 | 783300 |
| 2025-01-22 | 29.62 | $30.51 | 945435 |
| 2025-01-21 | 29.56 | $30.33 | 865300 |
| 2025-01-17 | 29.52 | $29.87 | 788300 |
| 2025-01-16 | 29.54 | $29.73 | 1.2M |
| 2025-01-15 | 29.58 | $29.52 | 823000 |
| 2025-01-14 | 29.62 | $29.15 | 894304 |
| 2025-01-13 | 29.68 | $29.11 | 792236 |
| 2025-01-10 | 29.74 | $29.19 | 1.1M |
| 2025-01-08 | 29.79 | $29.57 | 743100 |
| 2025-01-07 | 29.84 | $29.58 | 821648 |
| 2025-01-06 | 29.89 | $29.88 | 836222 |
| 2025-01-03 | 29.92 | $29.54 | 909300 |
| 2025-01-02 | 29.97 | $29.23 | 948940 |
| 2024-12-31 | 30.03 | $29.22 | 933535 |
| 2024-12-30 | 30.08 | $29.32 | 1.1M |
| 2024-12-27 | 30.11 | $29.62 | 852200 |
| 2024-12-26 | 30.12 | $29.80 | 785232 |
| 2024-12-24 | 30.12 | $29.94 | 579233 |
| 2024-12-23 | 30.11 | $29.77 | 847936 |
| 2024-12-20 | 30.11 | $29.46 | 951324 |
| 2024-12-19 | 30.12 | $29.39 | 1.4M |
| 2024-12-18 | 30.13 | $29.49 | 692100 |
| 2024-12-17 | 30.13 | $30.33 | 497433 |
| 2024-12-16 | 30.08 | $30.44 | 503000 |
| 2024-12-13 | 30.02 | $30.38 | 499900 |
| 2024-12-12 | 29.99 | $30.24 | 609507 |
| 2024-12-11 | 29.97 | $30.48 | 515137 |
| 2024-12-10 | 29.95 | $30.18 | 519028 |
| 2024-12-09 | 29.96 | $30.46 | 680100 |
| 2024-12-06 | 29.95 | $30.59 | 475342 |
| 2024-12-05 | 29.94 | $30.49 | 562400 |
| 2024-12-04 | 29.92 | $30.55 | 859634 |
| 2024-12-03 | 29.88 | $30.36 | 502319 |
| 2024-12-02 | 29.84 | $30.21 | 468527 |
| 2024-11-29 | 29.81 | $30.04 | 266526 |
| 2024-11-27 | 29.77 | $29.78 | 452600 |
| 2024-11-26 | 29.78 | $29.83 | 661800 |
| 2024-11-25 | 29.79 | $29.80 | 643234 |
| 2024-11-22 | 29.80 | $29.72 | 651200 |
| 2024-11-21 | 29.82 | $29.66 | 718761 |
| 2024-11-20 | 29.83 | $29.51 | 693712 |
| 2024-11-19 | 29.85 | $29.49 | 1.2M |
| 2024-11-18 | 29.89 | $29.38 | 588926 |
| 2024-11-15 | 29.94 | $29.28 | 777400 |
| 2024-11-14 | 29.99 | $29.75 | 813700 |
| 2024-11-13 | 30.02 | $29.89 | 716500 |
| 2024-11-12 | 30.03 | $30.06 | 861822 |
| 2024-11-11 | 30.02 | $30.28 | 489300 |
| 2024-11-08 | 30.04 | $30.29 | 542214 |
| 2024-11-07 | 30.05 | $30.42 | 659622 |
| 2024-11-06 | 30.05 | $30.06 | 575500 |
| 2024-11-05 | 30.06 | $29.87 | 518500 |
| 2024-11-04 | 30.07 | $29.44 | 665828 |
| 2024-11-01 | 30.10 | $29.57 | 568520 |
| 2024-10-31 | 30.13 | $29.39 | 572223 |
| 2024-10-30 | 30.15 | $29.88 | 522500 |
| 2024-10-29 | 30.16 | $30.11 | 589040 |
| 2024-10-28 | 30.15 | $30.03 | 395800 |
| 2024-10-25 | 30.16 | $29.98 | 353600 |
| 2024-10-24 | 30.17 | $29.94 | 563000 |
| 2024-10-23 | 30.20 | $29.95 | 390049 |
| 2024-10-22 | 30.21 | $30.25 | 436700 |
| 2024-10-21 | 30.20 | $30.28 | 417503 |
| 2024-10-18 | 30.18 | $30.39 | 331017 |
| 2024-10-17 | 30.16 | $30.30 | 484007 |
| 2024-10-16 | 30.15 | $30.05 | 409000 |
| 2024-10-15 | 30.11 | $30.01 | 756740 |
| 2024-10-14 | 30.08 | $30.67 | 400146 |
| 2024-10-11 | 30.03 | $30.49 | 444029 |
| 2024-10-10 | 29.98 | $30.25 | 414338 |
| 2024-10-09 | 29.93 | $30.31 | 489000 |
| 2024-10-08 | 29.86 | $30.13 | 431200 |
| 2024-10-07 | 29.78 | $29.99 | 579145 |
| 2024-10-04 | 29.70 | $30.13 | 473213 |
| 2024-10-03 | 29.61 | $29.86 | 759500 |
| 2024-10-02 | 29.55 | $30.04 | 658533 |
| 2024-10-01 | 29.49 | $29.93 | 692200 |
| 2024-09-30 | 29.45 | $30.15 | 589300 |
| 2024-09-27 | 29.43 | $30.29 | 346705 |
| 2024-09-26 | 29.40 | $30.52 | 441219 |
| 2024-09-25 | 29.35 | $30.08 | 390246 |
| 2024-09-24 | 29.34 | $30.18 | 526200 |
| 2024-09-23 | 29.32 | $29.89 | 325900 |
| 2024-09-20 | 29.32 | $29.85 | 419300 |
| 2024-09-19 | 29.30 | $30.09 | 441800 |
| 2024-09-18 | 29.28 | $29.37 | 569433 |
| 2024-09-17 | 29.30 | $29.47 | 640707 |
| 2024-09-16 | 29.31 | $29.53 | 612143 |
| 2024-09-13 | 29.30 | $29.44 | 685216 |
| 2024-09-12 | 29.30 | $29.30 | 547434 |
| 2024-09-11 | 29.28 | $29.00 | 519207 |
| 2024-09-10 | 29.27 | $28.51 | 584639 |
| 2024-09-09 | 29.26 | $28.44 | 727400 |
| 2024-09-06 | 29.26 | $28.17 | 775000 |
| 2024-09-05 | 29.25 | $28.73 | 1.2M |
| 2024-09-04 | 29.18 | $28.86 | 608600 |
| 2024-09-03 | 29.12 | $29.05 | 811514 |
| 2024-08-30 | 29.03 | $29.87 | 597717 |
| 2024-08-29 | 28.93 | $29.63 | 569722 |
| 2024-08-28 | 28.88 | $29.61 | 594949 |
| 2024-08-27 | 28.85 | $29.79 | 657726 |
| 2024-08-26 | 28.79 | $29.72 | 604741 |
| 2024-08-23 | 28.73 | $29.88 | 818600 |
| 2024-08-22 | 28.67 | $29.51 | 531224 |
| 2024-08-21 | 28.61 | $29.80 | 1.8M |
| 2024-08-20 | 28.55 | $29.65 | 562447 |
| 2024-08-19 | 28.54 | $29.72 | 488709 |
| 2024-08-16 | 28.52 | $29.40 | 404000 |
| 2024-08-15 | 28.50 | $29.39 | 631300 |
| 2024-08-14 | 28.50 | $28.90 | 876221 |
| 2024-08-13 | 28.53 | $28.79 | 722425 |
| 2024-08-12 | 28.61 | $28.30 | 532521 |
| 2024-08-09 | 28.70 | $28.33 | 510726 |
| 2024-08-08 | 28.80 | $28.13 | 698117 |
| 2024-08-07 | 28.90 | $27.36 | 937100 |
| 2024-08-06 | 29.05 | $27.58 | 1.5M |
| 2024-08-05 | 29.16 | $27.25 | 1.5M |
| 2024-08-02 | 29.30 | $27.87 | 1.1M |
| 2024-08-01 | 29.41 | $28.53 | 804100 |
| 2024-07-31 | 29.48 | $29.14 | 774600 |
| 2024-07-30 | 29.50 | $28.47 | 1.1M |
| 2024-07-29 | 29.55 | $28.58 | 396325 |
| 2024-07-26 | 29.59 | $28.69 | 595937 |
| 2024-07-25 | 29.64 | $28.31 | 1.7M |
| 2024-07-24 | 29.71 | $28.61 | 617700 |
| 2024-07-23 | 29.78 | $29.37 | 698600 |
| 2024-07-22 | 29.79 | $29.44 | 620400 |
| 2024-07-19 | 29.81 | $29.05 | 833200 |
| 2024-07-18 | 29.85 | $29.27 | 1.7M |
| 2024-07-17 | 29.89 | $29.55 | 554000 |
| 2024-07-16 | 29.91 | $30.33 | 920200 |
| 2024-07-15 | 29.87 | $30.20 | 443743 |
| 2024-07-12 | 29.85 | $30.32 | 694049 |
| 2024-07-11 | 29.83 | $30.07 | 1.1M |
| 2024-07-10 | 29.80 | $30.29 | 555928 |
| 2024-07-09 | 29.77 | $29.88 | 945200 |
| 2024-07-08 | 29.75 | $30.05 | 537034 |
| 2024-07-05 | 29.74 | $30.05 | 558500 |
| 2024-07-03 | 29.72 | $29.87 | 992300 |
| 2024-07-02 | 29.69 | $29.57 | 725400 |
| 2024-07-01 | 29.67 | $29.47 | 710300 |
| 2024-06-28 | 29.65 | $29.44 | 767425 |
| 2024-06-27 | 29.63 | $29.70 | 3.4M |
| 2024-06-26 | 29.60 | $29.76 | 379411 |
| 2024-06-25 | 29.59 | $29.88 | 716314 |
| 2024-06-24 | 29.57 | $29.67 | 699744 |
| 2024-06-21 | 29.55 | $29.73 | 462800 |
| 2024-06-20 | 29.53 | $29.89 | 672614 |
| 2024-06-18 | 29.50 | $30.04 | 756133 |
| 2024-06-17 | 29.47 | $29.92 | 489201 |
| 2024-06-14 | 29.44 | $29.63 | 436648 |
| 2024-06-13 | 29.43 | $29.80 | 521200 |
| 2024-06-12 | 29.41 | $29.89 | 659000 |
| 2024-06-11 | 29.38 | $29.52 | 508408 |
| 2024-06-10 | 29.35 | $29.63 | 666516 |
| 2024-06-07 | 29.32 | $29.55 | 544431 |
| 2024-06-06 | 29.29 | $29.75 | 629640 |
| 2024-06-05 | 29.24 | $29.71 | 519700 |
| 2024-06-04 | 29.19 | $29.19 | 640720 |
| 2024-06-03 | 29.16 | $29.24 | 572242 |
| 2024-05-31 | 29.11 | $29.11 | 736100 |
| 2024-05-30 | 29.06 | $28.99 | 588100 |
| 2024-05-29 | 28.99 | $29.10 | 646000 |
| 2024-05-28 | 28.93 | $29.49 | 683645 |
| 2024-05-24 | 28.87 | $29.50 | 463145 |
| 2024-05-23 | 28.80 | $29.28 | 613200 |
| 2024-05-22 | 28.73 | $29.30 | 1.0M |
| 2024-05-21 | 28.66 | $29.45 | 536520 |
| 2024-05-20 | 28.59 | $29.43 | 679200 |
| 2024-05-17 | 28.49 | $29.33 | 486600 |
| 2024-05-16 | 28.39 | $29.30 | 606800 |
| 2024-05-15 | 28.30 | $29.53 | 667048 |
| 2024-05-14 | 28.21 | $29.16 | 697293 |
| 2024-05-13 | 28.15 | $28.97 | 531613 |
| 2024-05-10 | 28.09 | $29.01 | 517500 |
| 2024-05-09 | 28.05 | $28.90 | 573717 |
| 2024-05-08 | 28.04 | $28.74 | 847000 |
| 2024-05-07 | 28.02 | $28.70 | 788541 |
| 2024-05-06 | 28.02 | $28.64 | 676300 |
| 2024-05-03 | 28.03 | $28.35 | 965800 |
| 2024-05-02 | 28.05 | $27.96 | 1.1M |
| 2024-05-01 | 28.07 | $27.72 | 844700 |
| 2024-04-30 | 28.12 | $27.81 | 535900 |
| 2024-04-29 | 28.16 | $28.23 | 550327 |
| 2024-04-26 | 28.20 | $28.24 | 791648 |
| 2024-04-25 | 28.22 | $27.87 | 833439 |
| 2024-04-24 | 28.27 | $27.91 | 2.6M |
| 2024-04-23 | 28.32 | $27.98 | 786100 |
| 2024-04-22 | 28.36 | $27.54 | 677200 |
| 2024-04-19 | 28.42 | $27.26 | 754700 |
| 2024-04-18 | 28.51 | $27.54 | 842900 |
| 2024-04-17 | 28.57 | $27.69 | 907000 |
| 2024-04-16 | 28.61 | $27.84 | 880000 |
| 2024-04-15 | 28.64 | $27.86 | 1.1M |
| 2024-04-12 | 28.66 | $28.16 | 551500 |
| 2024-04-11 | 28.68 | $28.67 | 425818 |
| 2024-04-10 | 28.68 | $28.48 | 755206 |
| 2024-04-09 | 28.69 | $28.73 | 494000 |
| 2024-04-08 | 28.66 | $28.78 | 484922 |
| 2024-04-05 | 28.64 | $28.71 | 602100 |
| 2024-04-04 | 28.64 | $28.41 | 686455 |
| 2024-04-03 | 28.63 | $28.75 | 689000 |
| 2024-04-02 | 28.59 | $28.63 | 551429 |
| 2024-04-01 | 28.57 | $28.87 | 633600 |
| 2024-03-28 | 28.54 | $28.80 | 499546 |
| 2024-03-27 | 28.49 | $28.85 | 718613 |
| 2024-03-26 | 28.44 | $28.81 | 521509 |
| 2024-03-25 | 28.39 | $28.80 | 540505 |
| 2024-03-22 | 28.35 | $28.85 | 480435 |
| 2024-03-21 | 28.30 | $28.93 | 775000 |
| 2024-03-20 | 28.25 | $28.79 | 618429 |
| 2024-03-19 | 28.18 | $28.51 | 636900 |
| 2024-03-18 | 28.12 | $28.41 | 602505 |
| 2024-03-15 | 28.08 | $28.33 | 622000 |
| 2024-03-14 | 28.04 | $28.52 | 1.5M |
| 2024-03-13 | 27.98 | $28.60 | 668600 |
| 2024-03-12 | 27.90 | $28.66 | 672815 |
| 2024-03-11 | 27.83 | $28.24 | 513732 |
| 2024-03-08 | 27.80 | $28.39 | 596500 |
| 2024-03-07 | 27.74 | $28.66 | 535315 |
| 2024-03-06 | 27.67 | $28.21 | 509700 |
| 2024-03-05 | 27.61 | $27.95 | 549249 |
| 2024-03-04 | 27.55 | $28.26 | 454300 |
| 2024-03-01 | 27.47 | $28.22 | 537900 |
| 2024-02-29 | 27.39 | $27.84 | 509247 |
| 2024-02-28 | 27.32 | $27.75 | 497831 |
| 2024-02-27 | 27.26 | $27.88 | 578600 |
| 2024-02-26 | 27.20 | $27.92 | 446615 |
| 2024-02-23 | 27.13 | $27.93 | 379333 |
| 2024-02-22 | 27.05 | $27.96 | 477640 |
| 2024-02-21 | 26.96 | $27.37 | 484218 |
| 2024-02-20 | 26.89 | $27.34 | 606600 |
| 2024-02-16 | 26.82 | $27.48 | 513533 |
| 2024-02-15 | 26.74 | $27.56 | 568500 |
| 2024-02-14 | 26.65 | $27.34 | 659415 |
| 2024-02-13 | 26.55 | $26.97 | 820930 |
| 2024-02-12 | 26.47 | $27.42 | 564000 |
| 2024-02-09 | 26.38 | $27.50 | 574900 |
| 2024-02-08 | 26.29 | $27.32 | 615532 |
| 2024-02-07 | 26.20 | $27.19 | 483000 |
| 2024-02-06 | 26.12 | $26.91 | 758300 |
| 2024-02-05 | 26.05 | $26.83 | 669800 |
| 2024-02-02 | 25.97 | $26.76 | 519346 |
| 2024-02-01 | 25.89 | $26.62 | 783200 |
| 2024-01-31 | 25.82 | $26.33 | 642518 |
| 2024-01-30 | 25.77 | $26.62 | 470645 |
| 2024-01-29 | 25.73 | $26.66 | 501310 |
| 2024-01-26 | 25.68 | $26.45 | 548000 |
| 2024-01-25 | 25.65 | $26.31 | 447400 |
| 2024-01-24 | 25.63 | $26.20 | 1.2M |
| 2024-01-23 | 25.60 | $25.95 | 967745 |
| 2024-01-22 | 25.59 | $25.94 | 842100 |
| 2024-01-19 | 25.56 | $25.88 | 584400 |
| 2024-01-18 | 25.55 | $25.71 | 719500 |
| 2024-01-17 | 25.54 | $25.37 | 573828 |
| 2024-01-16 | 25.55 | $25.47 | 542200 |
| 2024-01-12 | 25.55 | $25.64 | 606600 |
| 2024-01-11 | 25.53 | $25.63 | 732700 |
| 2024-01-10 | 25.51 | $25.61 | 796637 |
| 2024-01-09 | 25.48 | $25.47 | 525400 |
| 2024-01-08 | 25.44 | $25.55 | 502539 |
| 2024-01-05 | 25.40 | $25.20 | 563600 |
| 2024-01-04 | 25.36 | $25.21 | 613715 |
| 2024-01-03 | 25.33 | $25.15 | 511600 |
| 2024-01-02 | 25.30 | $25.40 | 527300 |
| 2023-12-29 | 25.27 | $25.73 | 1.1M |
| 2023-12-28 | 25.21 | $25.77 | 484307 |
| 2023-12-27 | 25.15 | $25.82 | 598640 |
| 2023-12-26 | 25.09 | $25.85 | 351101 |
| 2023-12-22 | 25.03 | $25.70 | 741500 |
| 2023-12-21 | 24.99 | $25.72 | 766400 |
| 2023-12-20 | 24.93 | $25.34 | 1.1M |
| 2023-12-19 | 24.89 | $25.69 | 725200 |
| 2023-12-18 | 24.85 | $25.53 | 609529 |
| 2023-12-15 | 24.79 | $25.42 | 904049 |
| 2023-12-14 | 24.74 | $25.50 | 692500 |
| 2023-12-13 | 24.68 | $25.38 | 646512 |
| 2023-12-12 | 24.63 | $25.11 | 553100 |
| 2023-12-11 | 24.56 | $24.97 | 729900 |
| 2023-12-08 | 24.50 | $24.78 | 516100 |
| 2023-12-07 | 24.44 | $24.66 | 599800 |
| 2023-12-06 | 24.39 | $24.48 | 615300 |
| 2023-12-05 | 24.34 | $24.57 | 633600 |
| 2023-12-04 | 24.29 | $24.59 | 756800 |
| 2023-12-01 | 24.24 | $24.72 | 697100 |
| 2023-11-30 | 24.17 | $24.62 | 712300 |
| 2023-11-29 | 24.08 | $24.62 | 671100 |
| 2023-11-28 | 23.97 | $24.58 | 738700 |
| 2023-11-27 | 23.86 | $24.66 | 509700 |
| 2023-11-24 | 23.74 | $24.76 | 177600 |
| 2023-11-22 | 23.61 | $24.67 | 557334 |
| 2023-11-21 | 23.49 | $24.58 | 590336 |
| 2023-11-20 | 23.40 | $24.70 | 637212 |
| 2023-11-17 | 23.29 | $24.48 | 753200 |
| 2023-11-16 | 23.19 | $24.38 | 753200 |
| 2023-11-15 | 23.11 | $24.30 | 775200 |
| 2023-11-14 | 23.04 | $24.28 | 595719 |
| 2023-11-13 | 22.99 | $23.82 | 869045 |
| 2023-11-10 | 22.96 | $23.81 | 674408 |
| 2023-11-09 | 22.92 | $23.47 | 891806 |
| 2023-11-08 | 22.91 | $23.64 | 786200 |
| 2023-11-07 | 22.89 | $23.55 | 626432 |
| 2023-11-06 | 22.88 | $23.58 | 568700 |
| 2023-11-03 | 22.85 | $23.52 | 797540 |
| 2023-11-02 | 22.83 | $23.30 | 525907 |
| 2023-11-01 | 22.80 | $22.82 | 609300 |
| 2023-10-31 | 22.79 | $22.52 | 557806 |
| 2023-10-30 | 22.79 | $22.41 | 620601 |
| 2023-10-27 | 22.81 | $22.13 | 706248 |
| 2023-10-26 | 22.85 | $22.17 | 638338 |
| 2023-10-25 | 22.89 | $22.39 | 695800 |
| 2023-10-24 | 22.91 | $22.68 | 998500 |
| 2023-10-23 | 22.91 | $22.53 | 807916 |
| 2023-10-20 | 22.93 | $22.49 | 656900 |
| 2023-10-19 | 22.96 | $22.73 | 853400 |
| 2023-10-18 | 22.97 | $22.91 | 711300 |
| 2023-10-17 | 22.99 | $23.26 | 714523 |
| 2023-10-16 | 23.00 | $23.24 | 506500 |
| 2023-10-13 | 23.02 | $23.03 | 753400 |
| 2023-10-12 | 23.05 | $23.23 | 613300 |
| 2023-10-11 | 23.09 | $23.38 | 440800 |
| 2023-10-10 | 23.11 | $23.24 | 303200 |
| 2023-10-09 | 23.14 | $23.03 | 649400 |
| 2023-10-06 | 23.19 | $23.02 | 550928 |
| 2023-10-05 | 23.23 | $22.71 | 495700 |
| 2023-10-04 | 23.29 | $22.71 | 656237 |
| 2023-10-03 | 23.35 | $22.51 | 1.0M |
| 2023-10-02 | 23.43 | $22.88 | 599000 |
| 2023-09-29 | 23.49 | $22.92 | 1.1M |
| 2023-09-28 | 23.55 | $22.94 | 1.2M |
| 2023-09-27 | 23.62 | $22.73 | 419725 |
| 2023-09-26 | 23.70 | $22.72 | 581807 |
| 2023-09-25 | 23.76 | $22.96 | 414300 |
| 2023-09-22 | 23.79 | $22.95 | 487424 |
| 2023-09-21 | 23.83 | $22.96 | 472300 |
| 2023-09-20 | 23.88 | $23.37 | 514725 |
| 2023-09-19 | 23.89 | $23.51 | 399600 |
| 2023-09-18 | 23.91 | $23.59 | 511600 |
| 2023-09-15 | 23.90 | $23.67 | 587208 |
| 2023-09-14 | 23.90 | $23.95 | 715300 |
| 2023-09-13 | 23.89 | $23.80 | 459600 |
| 2023-09-12 | 23.89 | $23.81 | 459300 |
| 2023-09-11 | 23.91 | $23.99 | 469000 |
| 2023-09-08 | 23.91 | $23.87 | 408416 |
| 2023-09-07 | 23.92 | $23.89 | 648523 |
| 2023-09-06 | 23.94 | $23.98 | 521041 |
| 2023-09-05 | 23.95 | $24.07 | 425943 |
| 2023-09-01 | 23.96 | $24.18 | 416100 |
| 2023-08-31 | 23.96 | $24.15 | 692800 |
| 2023-08-30 | 23.96 | $24.29 | 435200 |
| 2023-08-29 | 23.96 | $24.24 | 430406 |
| 2023-08-28 | 23.98 | $23.89 | 345326 |
| 2023-08-25 | 24.03 | $23.69 | 647900 |
| 2023-08-24 | 24.08 | $23.60 | 536032 |
| 2023-08-23 | 24.13 | $23.97 | 471719 |
| 2023-08-22 | 24.15 | $23.73 | 650735 |
| 2023-08-21 | 24.19 | $23.76 | 348101 |
| 2023-08-18 | 24.23 | $23.56 | 556900 |
| 2023-08-17 | 24.28 | $23.53 | 507400 |
| 2023-08-16 | 24.33 | $23.73 | 482643 |
| 2023-08-15 | 24.38 | $23.88 | 446822 |
| 2023-08-14 | 24.43 | $24.10 | 494700 |
| 2023-08-11 | 24.46 | $24.02 | 486400 |
| 2023-08-10 | 24.49 | $24.21 | 724823 |
| 2023-08-09 | 24.51 | $24.16 | 858821 |
| 2023-08-08 | 24.52 | $24.27 | 417839 |
| 2023-08-07 | 24.51 | $24.32 | 325500 |
| 2023-08-04 | 24.48 | $24.05 | 419325 |
| 2023-08-03 | 24.47 | $24.21 | 397248 |
| 2023-08-02 | 24.45 | $24.24 | 496094 |
| 2023-08-01 | 24.44 | $24.68 | 440924 |
| 2023-07-31 | 24.42 | $24.80 | 454100 |
| 2023-07-28 | 24.39 | $24.81 | 1.2M |
| 2023-07-27 | 24.35 | $24.47 | 408000 |
| 2023-07-26 | 24.34 | $24.52 | 568000 |
| 2023-07-25 | 24.31 | $24.57 | 537600 |
| 2023-07-24 | 24.28 | $24.51 | 448041 |
| 2023-07-21 | 24.24 | $24.55 | 517713 |
| 2023-07-20 | 24.22 | $24.46 | 445306 |
| 2023-07-19 | 24.20 | $24.71 | 754240 |
| 2023-07-18 | 24.17 | $24.86 | 494405 |
| 2023-07-17 | 24.15 | $24.69 | 487400 |
| 2023-07-14 | 24.14 | $24.69 | 1.0M |
| 2023-07-13 | 24.11 | $24.64 | 385528 |
| 2023-07-12 | 24.09 | $24.32 | 379140 |
| 2023-07-11 | 24.08 | $24.01 | 395200 |
| 2023-07-10 | 24.07 | $23.87 | 204000 |
| 2023-07-07 | 24.06 | $23.76 | 541120 |
| 2023-07-06 | 24.05 | $23.77 | 399242 |
| 2023-07-05 | 24.05 | $24.09 | 340634 |
| 2023-07-03 | 24.04 | $24.26 | 257600 |
| 2023-06-30 | 24.01 | $24.29 | 378500 |
| 2023-06-29 | 23.97 | $24.03 | 408534 |
| 2023-06-28 | 23.94 | $24.11 | 528900 |
| 2023-06-27 | 23.90 | $24.08 | 336712 |
| 2023-06-26 | 23.88 | $23.81 | 330546 |
| 2023-06-23 | 23.86 | $23.89 | 316048 |
| 2023-06-22 | 23.82 | $24.12 | 716207 |
| 2023-06-21 | 23.78 | $24.06 | 549543 |
| 2023-06-20 | 23.76 | $24.13 | 413833 |
| 2023-06-16 | 23.73 | $24.36 | 396700 |
| 2023-06-15 | 23.70 | $24.47 | 382840 |
| 2023-06-14 | 23.65 | $24.20 | 685713 |
| 2023-06-13 | 23.60 | $24.18 | 452900 |
| 2023-06-12 | 23.57 | $24.03 | 1.1M |
| 2023-06-09 | 23.53 | $23.79 | 420836 |
| 2023-06-08 | 23.51 | $23.78 | 368000 |
| 2023-06-07 | 23.49 | $23.60 | 475400 |
| 2023-06-06 | 23.48 | $23.79 | 581211 |
| 2023-06-05 | 23.46 | $23.74 | 556383 |
| 2023-06-02 | 23.45 | $23.81 | 413900 |
| 2023-06-01 | 23.41 | $23.48 | 536746 |
| 2023-05-31 | 23.40 | $23.30 | 706111 |
| 2023-05-30 | 23.41 | $23.46 | 640200 |
| 2023-05-26 | 23.41 | $23.64 | 393637 |
| 2023-05-25 | 23.41 | $23.31 | 530529 |
| 2023-05-24 | 23.41 | $23.07 | 976700 |
| 2023-05-23 | 23.41 | $23.30 | 392900 |
| 2023-05-22 | 23.40 | $23.71 | 688549 |
| 2023-05-19 | 23.38 | $23.66 | 322200 |
| 2023-05-18 | 23.36 | $23.65 | 520732 |
| 2023-05-17 | 23.34 | $23.50 | 540723 |
| 2023-05-16 | 23.34 | $23.28 | 387400 |
| 2023-05-15 | 23.35 | $23.45 | 510727 |
| 2023-05-12 | 23.34 | $23.31 | 414905 |
| 2023-05-11 | 23.34 | $23.39 | 455706 |
| 2023-05-10 | 23.34 | $23.43 | 553900 |
| 2023-05-09 | 23.33 | $23.30 | 328016 |
| 2023-05-08 | 23.31 | $23.48 | 568800 |
| 2023-05-05 | 23.29 | $23.44 | 461323 |
| 2023-05-04 | 23.27 | $23.11 | 606700 |
| 2023-05-03 | 23.26 | $23.28 | 663712 |
| 2023-05-02 | 23.26 | $23.37 | 418000 |
| 2023-05-01 | 23.25 | $23.55 | 472800 |
| 2023-04-28 | 23.23 | $23.60 | 328336 |
| 2023-04-27 | 23.19 | $23.41 | 248739 |
| 2023-04-26 | 23.15 | $23.06 | 486619 |
| 2023-04-25 | 23.12 | $22.96 | 320200 |
| 2023-04-24 | 23.09 | $23.33 | 385600 |
| 2023-04-21 | 23.04 | $23.35 | 761900 |
| 2023-04-20 | 22.99 | $23.29 | 719417 |
| 2023-04-19 | 22.94 | $23.36 | 439600 |
| 2023-04-18 | 22.89 | $23.44 | 705300 |
| 2023-04-17 | 22.82 | $23.36 | 689042 |
| 2023-04-14 | 22.75 | $23.33 | 918000 |
| 2023-04-13 | 22.69 | $23.42 | 711923 |
| 2023-04-12 | 22.60 | $23.06 | 1.0M |
| 2023-04-11 | 22.55 | $23.07 | 309000 |
| 2023-04-10 | 22.48 | $23.04 | 557044 |
| 2023-04-06 | 22.41 | $23.03 | 367100 |
| 2023-04-05 | 22.35 | $22.97 | 471223 |
| 2023-04-04 | 22.31 | $23.13 | 481800 |
| 2023-04-03 | 22.27 | $23.23 | 397247 |
| 2023-03-31 | 22.23 | $23.06 | 534300 |
| 2023-03-30 | 22.20 | $22.87 | 884122 |
| 2023-03-29 | 22.17 | $22.67 | 562500 |
| 2023-03-28 | 22.15 | $22.39 | 831300 |
| 2023-03-27 | 22.13 | $22.40 | 1.1M |
| 2023-03-24 | 22.11 | $22.34 | 1.0M |
| 2023-03-23 | 22.09 | $22.33 | 774140 |
| 2023-03-22 | 22.09 | $22.21 | 427500 |
| 2023-03-21 | 22.09 | $22.41 | 493400 |
| 2023-03-20 | 22.08 | $22.12 | 502331 |
| 2023-03-17 | 22.10 | $21.91 | 372937 |
| 2023-03-16 | 22.14 | $22.05 | 699427 |
| 2023-03-15 | 22.20 | $21.65 | 1.1M |
| 2023-03-14 | 22.27 | $22.03 | 860600 |
| 2023-03-13 | 22.32 | $21.69 | 631849 |
| 2023-03-10 | 22.37 | $21.67 | 572600 |
| 2023-03-09 | 22.42 | $21.92 | 716213 |
| 2023-03-08 | 22.47 | $22.20 | 441534 |
| 2023-03-07 | 22.51 | $22.17 | 761536 |
| 2023-03-06 | 22.53 | $22.48 | 571607 |
| 2023-03-03 | 22.56 | $22.57 | 1.0M |
| 2023-03-02 | 22.58 | $22.28 | 918400 |
| 2023-03-01 | 22.62 | $22.10 | 482000 |
| 2023-02-28 | 22.65 | $21.99 | 463424 |
| 2023-02-27 | 22.67 | $22.11 | 426100 |
| 2023-02-24 | 22.70 | $21.91 | 467300 |
| 2023-02-23 | 22.75 | $22.30 | 601200 |
| 2023-02-22 | 22.76 | $22.14 | 430649 |
| 2023-02-21 | 22.79 | $22.24 | 483900 |
| 2023-02-17 | 22.81 | $22.65 | 510338 |
| 2023-02-16 | 22.80 | $22.74 | 539633 |
| 2023-02-15 | 22.77 | $23.08 | 589112 |
| 2023-02-14 | 22.72 | $23.10 | 480000 |
| 2023-02-13 | 22.69 | $23.05 | 605500 |
| 2023-02-10 | 22.66 | $22.70 | 539846 |
| 2023-02-09 | 22.63 | $22.73 | 1.1M |
| 2023-02-08 | 22.60 | $22.76 | 402131 |
| 2023-02-07 | 22.55 | $23.02 | 664000 |
| 2023-02-06 | 22.48 | $22.73 | 450000 |
| 2023-02-03 | 22.42 | $22.92 | 712600 |
| 2023-02-02 | 22.33 | $23.13 | 887000 |
| 2023-02-01 | 22.24 | $22.99 | 896700 |
| 2023-01-31 | 22.15 | $22.70 | 480243 |
| 2023-01-30 | 22.06 | $22.45 | 902511 |
| 2023-01-27 | 22.00 | $22.72 | 438612 |
| 2023-01-26 | 21.90 | $22.78 | 379800 |
| 2023-01-25 | 21.81 | $22.64 | 291900 |
| 2023-01-24 | 21.73 | $22.62 | 781400 |
| 2023-01-23 | 21.66 | $22.73 | 606037 |
| 2023-01-20 | 21.59 | $22.44 | 449907 |
| 2023-01-19 | 21.52 | $22.07 | 523200 |
| 2023-01-18 | 21.47 | $22.21 | 419600 |
| 2023-01-17 | 21.42 | $22.41 | 323431 |
| 2023-01-13 | 21.37 | $22.38 | 425300 |
| 2023-01-12 | 21.35 | $22.25 | 656119 |
| 2023-01-11 | 21.35 | $22.00 | 742100 |
| 2023-01-10 | 21.34 | $21.79 | 353239 |
| 2023-01-09 | 21.33 | $21.68 | 276307 |
| 2023-01-06 | 21.34 | $21.58 | 741400 |
| 2023-01-05 | 21.33 | $21.09 | 456100 |
| 2023-01-04 | 21.35 | $21.31 | 606900 |
| 2023-01-03 | 21.37 | $21.09 | 832000 |
| 2022-12-30 | 21.41 | $21.01 | 855717 |
| 2022-12-29 | 21.46 | $21.17 | 831004 |
| 2022-12-28 | 21.49 | $20.78 | 774200 |
| 2022-12-27 | 21.51 | $21.02 | 841507 |
| 2022-12-23 | 21.51 | $21.04 | 503000 |
| 2022-12-22 | 21.52 | $21.08 | 918649 |
| 2022-12-21 | 21.53 | $21.36 | 576900 |
| 2022-12-20 | 21.52 | $21.07 | 576501 |
| 2022-12-19 | 21.51 | $21.03 | 759803 |
| 2022-12-16 | 21.51 | $21.23 | 1.5M |
| 2022-12-15 | 21.50 | $21.47 | 725313 |
| 2022-12-14 | 21.47 | $22.03 | 895823 |
| 2022-12-13 | 21.42 | $22.11 | 1.2M |
| 2022-12-12 | 21.36 | $21.85 | 780500 |
| 2022-12-09 | 21.33 | $21.64 | 700200 |
| 2022-12-08 | 21.28 | $21.75 | 1.2M |
| 2022-12-07 | 21.18 | $21.50 | 864900 |
| 2022-12-06 | 21.10 | $21.46 | 507510 |
| 2022-12-05 | 21.01 | $21.71 | 633400 |
| 2022-12-02 | 20.90 | $21.94 | 568221 |
| 2022-12-01 | 20.76 | $21.92 | 732027 |
| 2022-11-30 | 20.62 | $21.80 | 1.2M |
| 2022-11-29 | 20.52 | $21.10 | 1.6M |
| 2022-11-28 | 20.45 | $21.06 | 682343 |
| 2022-11-25 | 20.38 | $21.26 | 139000 |
| 2022-11-23 | 20.29 | $21.26 | 788407 |
| 2022-11-22 | 20.21 | $21.14 | 458600 |
| 2022-11-21 | 20.14 | $20.89 | 499200 |
| 2022-11-18 | 20.07 | $21.06 | 641700 |
| 2022-11-17 | 19.98 | $20.95 | 1.0M |
| 2022-11-16 | 19.88 | $20.97 | 750400 |
| 2022-11-15 | 19.79 | $21.11 | 926936 |
| 2022-11-14 | 19.69 | $20.91 | 643000 |
| 2022-11-11 | 19.60 | $21.09 | 812333 |
| 2022-11-10 | 19.48 | $20.76 | 913900 |
| 2022-11-09 | 19.40 | $19.63 | 1.1M |
| 2022-11-08 | 19.36 | $19.94 | 1.6M |
| 2022-11-07 | 19.29 | $19.75 | 992702 |
| 2022-11-04 | 19.25 | $19.54 | 477606 |
| 2022-11-03 | 19.23 | $19.04 | 842800 |
| 2022-11-02 | 19.26 | $19.22 | 923400 |
| 2022-11-01 | 19.30 | $19.67 | 780448 |
| 2022-10-31 | 19.30 | $19.66 | 474100 |
| 2022-10-28 | 19.28 | $19.80 | 562000 |
| 2022-10-27 | 19.22 | $19.41 | 699100 |
| 2022-10-26 | 19.20 | $19.64 | 581838 |
| 2022-10-25 | 19.18 | $19.78 | 485941 |
| 2022-10-24 | 19.14 | $19.41 | 518845 |
| 2022-10-21 | 19.11 | $19.36 | 512029 |
| 2022-10-20 | 19.10 | $19.00 | 385900 |
| 2022-10-19 | 19.12 | $19.01 | 553409 |
| 2022-10-18 | 19.16 | $19.23 | 1.4M |
| 2022-10-17 | 19.20 | $19.14 | 789900 |
| 2022-10-14 | 19.25 | $18.69 | 942400 |
| 2022-10-13 | 19.33 | $19.09 | 1.6M |
| 2022-10-12 | 19.39 | $18.73 | 1.4M |
| 2022-10-11 | 19.49 | $18.71 | 739100 |
| 2022-10-10 | 19.58 | $18.92 | 659900 |
| 2022-10-07 | 19.70 | $19.16 | 698800 |
| 2022-10-06 | 19.80 | $19.66 | 563535 |
| 2022-10-05 | 19.85 | $19.83 | 1.0M |
| 2022-10-04 | 19.89 | $19.84 | 658000 |
| 2022-10-03 | 19.91 | $19.14 | 435123 |
| 2022-09-30 | 19.97 | $18.70 | 628400 |
| 2022-09-29 | 20.06 | $18.91 | 507002 |
| 2022-09-28 | 20.15 | $19.27 | 739200 |
| 2022-09-27 | 20.22 | $18.90 | 447628 |
| 2022-09-26 | 20.33 | $18.95 | 1.8M |
| 2022-09-23 | 20.44 | $19.11 | 449822 |
| 2022-09-22 | 20.57 | $19.48 | 353333 |
| 2022-09-21 | 20.67 | $19.67 | 557534 |
| 2022-09-20 | 20.76 | $20.01 | 208700 |
| 2022-09-19 | 20.83 | $20.27 | 209300 |
| 2022-09-16 | 20.91 | $20.24 | 248700 |
| 2022-09-15 | 21.01 | $20.38 | 319200 |
| 2022-09-14 | 21.10 | $20.60 | 376002 |
| 2022-09-13 | 21.19 | $20.49 | 497300 |
| 2022-09-12 | 21.29 | $21.36 | 315600 |
| 2022-09-09 | 21.34 | $21.13 | 265600 |
| 2022-09-08 | 21.39 | $20.73 | 383100 |
| 2022-09-07 | 21.46 | $20.58 | 424516 |
| 2022-09-06 | 21.51 | $20.25 | 447513 |
| 2022-09-02 | 21.59 | $20.34 | 329700 |
| 2022-09-01 | 21.66 | $20.53 | 461200 |
| 2022-08-31 | 21.73 | $20.68 | 311815 |
| 2022-08-30 | 21.78 | $20.79 | 448504 |
| 2022-08-29 | 21.82 | $20.97 | 284000 |
| 2022-08-26 | 21.85 | $21.14 | 480403 |
| 2022-08-25 | 21.88 | $21.82 | 383800 |
| 2022-08-24 | 21.87 | $21.48 | 808200 |
| 2022-08-23 | 21.85 | $21.38 | 203249 |
| 2022-08-22 | 21.82 | $21.42 | 420436 |
| 2022-08-19 | 21.79 | $21.88 | 452200 |
| 2022-08-18 | 21.74 | $22.23 | 300500 |
| 2022-08-17 | 21.69 | $22.24 | 311400 |
| 2022-08-16 | 21.62 | $22.41 | 275600 |
| 2022-08-15 | 21.54 | $22.43 | 639300 |
| 2022-08-12 | 21.43 | $22.38 | 238200 |
| 2022-08-11 | 21.32 | $22.07 | 447713 |
| 2022-08-10 | 21.22 | $22.10 | 249100 |
| 2022-08-09 | 21.11 | $21.60 | 522400 |
| 2022-08-08 | 21.03 | $21.84 | 201547 |
| 2022-08-05 | 20.95 | $21.81 | 216825 |
| 2022-08-04 | 20.88 | $21.88 | 395011 |
| 2022-08-03 | 20.81 | $21.80 | 279100 |
| 2022-08-02 | 20.73 | $21.51 | 174733 |
| 2022-08-01 | 20.66 | $21.65 | 186500 |
| 2022-07-29 | 20.58 | $21.72 | 203524 |
| 2022-07-28 | 20.50 | $21.50 | 277137 |
| 2022-07-27 | 20.44 | $21.24 | 265000 |
| 2022-07-26 | 20.39 | $20.63 | 243019 |
| 2022-07-25 | 20.39 | $20.94 | 272206 |
| 2022-07-22 | 20.38 | $20.90 | 285200 |
| 2022-07-21 | 20.34 | $21.13 | 224200 |
| 2022-07-20 | 20.28 | $20.85 | 275225 |
| 2022-07-19 | 20.23 | $20.77 | 206900 |
| 2022-07-18 | 20.17 | $20.23 | 380816 |
| 2022-07-15 | 20.14 | $20.30 | 267500 |
| 2022-07-14 | 20.12 | $19.93 | 439513 |
| 2022-07-13 | 20.11 | $20.00 | 492026 |
| 2022-07-12 | 20.10 | $20.02 | 314546 |
| 2022-07-11 | 20.12 | $20.16 | 246200 |
| 2022-07-08 | 20.17 | $20.49 | 289800 |
| 2022-07-07 | 20.23 | $20.49 | 278900 |
| 2022-07-06 | 20.30 | $20.11 | 965300 |
| 2022-07-05 | 20.38 | $20.07 | 255609 |
| 2022-07-01 | 20.45 | $20.11 | 162500 |
| 2022-06-30 | 20.55 | $20.08 | 195248 |
| 2022-06-29 | 20.62 | $20.25 | 133300 |
| 2022-06-28 | 20.69 | $20.33 | 265700 |
| 2022-06-27 | 20.76 | $20.65 | 353200 |
| 2022-06-24 | 20.80 | $20.69 | 565833 |
| 2022-06-23 | 20.81 | $20.09 | 531600 |
| 2022-06-22 | 20.85 | $19.91 | 358112 |
| 2022-06-21 | 20.91 | $20.01 | 319025 |
| 2022-06-17 | 20.94 | $19.55 | 613136 |
| 2022-06-16 | 21.01 | $19.46 | 394400 |
| 2022-06-15 | 21.07 | $20.05 | 530009 |
| 2022-06-14 | 21.13 | $19.67 | 414406 |
| 2022-06-13 | 21.20 | $19.76 | 813200 |
| 2022-06-10 | 21.26 | $20.56 | 453605 |
| 2022-06-09 | 21.25 | $21.12 | 556734 |
| 2022-06-08 | 21.22 | $21.63 | 356730 |
| 2022-06-07 | 21.17 | $21.85 | 180800 |
| 2022-06-06 | 21.10 | $21.70 | 317000 |
| 2022-06-03 | 21.08 | $21.60 | 485805 |
| 2022-06-02 | 21.08 | $21.97 | 367346 |
| 2022-06-01 | 21.10 | $21.52 | 305300 |
| 2022-05-31 | 21.12 | $21.70 | 353200 |
| 2022-05-27 | 21.14 | $21.78 | 247600 |
| 2022-05-26 | 21.14 | $21.31 | 192241 |
| 2022-05-25 | 21.20 | $20.96 | 248600 |
| 2022-05-24 | 21.25 | $20.82 | 208600 |
| 2022-05-23 | 21.31 | $21.08 | 162728 |
| 2022-05-20 | 21.38 | $20.80 | 215634 |
| 2022-05-19 | 21.47 | $20.77 | 239513 |
| 2022-05-18 | 21.59 | $20.66 | 527800 |
| 2022-05-17 | 21.74 | $21.40 | 498441 |
| 2022-05-16 | 21.84 | $20.96 | 219245 |
| 2022-05-13 | 21.95 | $21.03 | 392240 |
| 2022-05-12 | 22.06 | $20.43 | 326000 |
| 2022-05-11 | 22.22 | $20.39 | 251109 |
| 2022-05-10 | 22.36 | $20.64 | 365200 |
| 2022-05-09 | 22.49 | $20.48 | 269709 |
| 2022-05-06 | 22.66 | $21.29 | 235524 |
| 2022-05-05 | 22.79 | $21.51 | 198000 |
| 2022-05-04 | 22.91 | $22.45 | 104500 |
| 2022-05-03 | 23.00 | $22.00 | 232200 |
| 2022-05-02 | 23.13 | $21.96 | 125221 |
| 2022-04-29 | 23.26 | $21.84 | 68308 |
| 2022-04-28 | 23.38 | $22.51 | 48400 |
| 2022-04-27 | 23.49 | $21.98 | 138000 |
| 2022-04-26 | 23.64 | $21.93 | 164528 |
| 2022-04-25 | 23.76 | $22.61 | 101200 |
| 2022-04-22 | 23.84 | $22.59 | 678133 |
| 2022-04-21 | 23.93 | $23.14 | 93500 |
| 2022-04-20 | 23.98 | $23.56 | 183415 |
| 2022-04-19 | 24.02 | $23.51 | 73702 |
| 2022-04-18 | 24.05 | $23.15 | 118000 |
| 2022-04-14 | 24.12 | $23.25 | 81742 |
| 2022-04-13 | 24.15 | $23.57 | 82400 |
| 2022-04-12 | 24.16 | $23.21 | 88030 |
| 2022-04-11 | 24.14 | $23.29 | 90338 |
| 2022-04-08 | 24.10 | $23.80 | 376028 |
| 2022-04-07 | 24.03 | $23.92 | 53249 |
| 2022-04-06 | 23.98 | $23.90 | 54200 |
| 2022-04-05 | 23.94 | $24.25 | 57700 |
| 2022-04-04 | 23.85 | $24.70 | 90627 |
| 2022-04-01 | 23.73 | $24.40 | 63915 |
| 2022-03-31 | 23.68 | $24.29 | 100528 |
| 2022-03-30 | 23.65 | $24.69 | 58108 |
| 2022-03-29 | 23.63 | $24.94 | 113300 |
| 2022-03-28 | 23.58 | $24.43 | 63248 |
| 2022-03-25 | 23.58 | $24.27 | 50000 |
| 2022-03-24 | 23.60 | $24.35 | 111920 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.44
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.27
Average
27.82
Maximum
41.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.44 | $39.32 | 104942 |
| 2026-07-17 | 40.55 | $39.12 | 1.7M |
| 2026-07-16 | 40.70 | $39.41 | 1.8M |
| 2026-07-15 | 40.84 | $40.23 | 1.3M |
| 2026-07-14 | 40.91 | $40.39 | 967312 |
| 2026-07-13 | 40.96 | $39.96 | 1.1M |
| 2026-07-10 | 41.07 | $41.00 | 897000 |
| 2026-07-09 | 41.07 | $41.12 | 871700 |
| 2026-07-08 | 41.07 | $40.62 | 1.3M |
| 2026-07-07 | 41.11 | $40.72 | 1.1M |
| 2026-07-06 | 41.16 | $41.56 | 1.2M |
| 2026-07-02 | 41.11 | $40.77 | 1.6M |
| 2026-07-01 | 41.15 | $41.32 | 1.2M |
| 2026-06-30 | 41.13 | $42.33 | 1.8M |
| 2026-06-29 | 41.00 | $41.86 | 1.1M |
| 2026-06-26 | 40.91 | $41.19 | 1.5M |
| 2026-06-25 | 40.89 | $41.87 | 1.7M |
| 2026-06-24 | 40.78 | $41.05 | 1.6M |
| 2026-06-23 | 40.75 | $40.88 | 1.4M |
| 2026-06-22 | 40.74 | $42.59 | 1.0M |
| 2026-06-18 | 40.55 | $42.45 | 1.3M |
| 2026-06-17 | 40.34 | $41.38 | 1.9M |
| 2026-06-16 | 40.24 | $41.43 | 1.2M |
| 2026-06-15 | 40.11 | $41.76 | 1.1M |
| 2026-06-12 | 39.94 | $40.57 | 930600 |
| 2026-06-11 | 39.87 | $40.44 | 1.3M |
| 2026-06-10 | 39.81 | $38.86 | 1.3M |
| 2026-06-09 | 39.91 | $39.83 | 2.0M |
| 2026-06-08 | 39.92 | $39.80 | 992300 |
| 2026-06-05 | 39.93 | $39.20 | 1.3M |
| 2026-06-04 | 40.01 | $41.17 | 898000 |
| 2026-06-03 | 39.89 | $41.36 | 1.1M |
| 2026-06-02 | 39.73 | $41.70 | 1.3M |
| 2026-06-01 | 39.52 | $41.44 | 1.1M |
| 2026-05-29 | 39.32 | $41.04 | 862235 |
| 2026-05-28 | 39.14 | $41.01 | 1.9M |
| 2026-05-27 | 38.94 | $40.74 | 828500 |
| 2026-05-26 | 38.75 | $40.52 | 1.2M |
| 2026-05-22 | 38.57 | $39.36 | 1.0M |
| 2026-05-21 | 38.49 | $39.50 | 849705 |
| 2026-05-20 | 38.38 | $39.15 | 1.4M |
| 2026-05-19 | 38.30 | $38.32 | 1.7M |
| 2026-05-18 | 38.29 | $38.55 | 1.7M |
| 2026-05-15 | 38.27 | $38.72 | 1.3M |
| 2026-05-14 | 38.22 | $39.76 | 830100 |
| 2026-05-13 | 38.06 | $39.71 | 1.3M |
| 2026-05-12 | 37.88 | $39.22 | 1.1M |
| 2026-05-11 | 37.74 | $39.87 | 1.1M |
| 2026-05-08 | 37.52 | $39.66 | 1.9M |
| 2026-05-07 | 37.29 | $38.90 | 1.4M |
| 2026-05-06 | 37.13 | $39.46 | 1.2M |
| 2026-05-05 | 36.88 | $38.29 | 1.2M |
| 2026-05-04 | 36.73 | $37.61 | 1.6M |
| 2026-05-01 | 36.64 | $37.64 | 786800 |
| 2026-04-30 | 36.53 | $37.55 | 1.1M |
| 2026-04-29 | 36.43 | $36.92 | 1.0M |
| 2026-04-28 | 36.37 | $36.97 | 1.1M |
| 2026-04-27 | 36.31 | $37.49 | 1.1M |
| 2026-04-24 | 36.19 | $37.32 | 1.3M |
| 2026-04-23 | 36.07 | $36.96 | 1.2M |
| 2026-04-22 | 35.97 | $37.35 | 1.7M |
| 2026-04-21 | 35.83 | $36.91 | 1.3M |
| 2026-04-20 | 35.72 | $37.38 | 1.3M |
| 2026-04-17 | 35.54 | $37.51 | 1.6M |
| 2026-04-16 | 35.33 | $36.94 | 1.2M |
| 2026-04-15 | 35.16 | $37.07 | 1.1M |
| 2026-04-14 | 34.96 | $37.00 | 1.3M |
| 2026-04-13 | 34.75 | $36.34 | 938627 |
| 2026-04-10 | 34.58 | $35.84 | 827800 |
| 2026-04-09 | 34.45 | $35.81 | 983500 |
| 2026-04-08 | 34.30 | $35.82 | 1.8M |
| 2026-04-07 | 34.14 | $34.28 | 1.5M |
| 2026-04-06 | 34.13 | $34.15 | 1.2M |
| 2026-04-02 | 34.13 | $33.85 | 1.3M |
| 2026-04-01 | 34.16 | $33.97 | 1.3M |
| 2026-03-31 | 34.18 | $33.37 | 1.7M |
| 2026-03-30 | 34.26 | $32.11 | 1.5M |
| 2026-03-27 | 34.49 | $32.56 | 1.6M |
| 2026-03-26 | 34.69 | $33.01 | 1.3M |
| 2026-03-25 | 34.87 | $34.08 | 1.2M |
| 2026-03-24 | 34.95 | $33.90 | 1.1M |
| 2026-03-23 | 35.06 | $34.09 | 1.5M |
| 2026-03-20 | 35.17 | $33.56 | 1.3M |
| 2026-03-19 | 35.34 | $34.46 | 1.3M |
| 2026-03-18 | 35.43 | $34.62 | 1.2M |
| 2026-03-17 | 35.51 | $35.20 | 977242 |
| 2026-03-16 | 35.55 | $35.03 | 1.7M |
| 2026-03-13 | 35.60 | $34.29 | 1.1M |
| 2026-03-12 | 35.74 | $34.50 | 1.1M |
| 2026-03-11 | 35.87 | $35.45 | 1.3M |
| 2026-03-10 | 35.91 | $35.30 | 1.5M |
| 2026-03-09 | 35.98 | $35.25 | 1.1M |
| 2026-03-06 | 36.05 | $34.79 | 1.2M |
| 2026-03-05 | 36.19 | $35.26 | 1.5M |
| 2026-03-04 | 36.28 | $35.86 | 1.3M |
| 2026-03-03 | 36.33 | $35.35 | 1.9M |
| 2026-03-02 | 36.43 | $36.48 | 1.1M |
| 2026-02-27 | 36.42 | $36.82 | 1.1M |
| 2026-02-26 | 36.38 | $36.92 | 1.2M |
| 2026-02-25 | 36.33 | $36.97 | 1.2M |
| 2026-02-24 | 36.26 | $36.64 | 1.1M |
| 2026-02-23 | 36.22 | $36.30 | 1.5M |
| 2026-02-20 | 36.21 | $36.74 | 1.2M |
| 2026-02-19 | 36.15 | $36.29 | 1.1M |
| 2026-02-18 | 36.14 | $36.39 | 1.2M |
| 2026-02-17 | 36.11 | $36.06 | 1.7M |
| 2026-02-13 | 36.12 | $36.13 | 1.5M |
| 2026-02-12 | 36.12 | $35.97 | 1.2M |
| 2026-02-11 | 36.13 | $36.47 | 1.3M |
| 2026-02-10 | 36.10 | $36.29 | 1.4M |
| 2026-02-09 | 36.08 | $36.43 | 952862 |
| 2026-02-06 | 36.04 | $36.12 | 1.6M |
| 2026-02-05 | 36.03 | $35.19 | 1.5M |
| 2026-02-04 | 36.12 | $35.64 | 1.8M |
| 2026-02-03 | 36.17 | $36.22 | 1.6M |
| 2026-02-02 | 36.17 | $36.58 | 992400 |
| 2026-01-30 | 36.12 | $36.34 | 1.8M |
| 2026-01-29 | 36.10 | $36.86 | 1.4M |
| 2026-01-28 | 36.02 | $36.89 | 5.5M |
| 2026-01-27 | 35.93 | $36.86 | 1.1M |
| 2026-01-26 | 35.83 | $36.47 | 991700 |
| 2026-01-23 | 35.76 | $36.52 | 1.3M |
| 2026-01-22 | 35.68 | $36.34 | 1.5M |
| 2026-01-21 | 35.61 | $36.19 | 2.3M |
| 2026-01-20 | 35.55 | $35.64 | 1.4M |
| 2026-01-16 | 35.54 | $36.21 | 1.4M |
| 2026-01-15 | 35.47 | $36.09 | 1.6M |
| 2026-01-14 | 35.41 | $35.89 | 1.9M |
| 2026-01-13 | 35.36 | $36.07 | 1.3M |
| 2026-01-12 | 35.28 | $36.22 | 967300 |
| 2026-01-09 | 35.18 | $36.05 | 1.1M |
| 2026-01-08 | 35.09 | $35.63 | 1.1M |
| 2026-01-07 | 35.03 | $35.83 | 983600 |
| 2026-01-06 | 34.95 | $35.89 | 1.1M |
| 2026-01-05 | 34.85 | $35.61 | 1.2M |
| 2026-01-02 | 34.77 | $35.15 | 1.3M |
| 2025-12-31 | 34.73 | $34.65 | 1.1M |
| 2025-12-30 | 34.74 | $34.82 | 1.1M |
| 2025-12-29 | 34.73 | $34.85 | 1.5M |
| 2025-12-26 | 34.72 | $35.03 | 643200 |
| 2025-12-24 | 34.68 | $35.28 | 481900 |
| 2025-12-23 | 34.62 | $35.20 | 1.0M |
| 2025-12-22 | 34.56 | $35.03 | 1.0M |
| 2025-12-19 | 34.51 | $34.78 | 1.5M |
| 2025-12-18 | 34.48 | $34.36 | 1.0M |
| 2025-12-17 | 34.50 | $34.01 | 945104 |
| 2025-12-16 | 34.55 | $34.47 | 1.0M |
| 2025-12-15 | 34.56 | $34.58 | 1.1M |
| 2025-12-12 | 34.55 | $34.68 | 1.3M |
| 2025-12-11 | 34.54 | $35.21 | 944900 |
| 2025-12-10 | 34.47 | $35.03 | 1.0M |
| 2025-12-09 | 34.41 | $34.81 | 912717 |
| 2025-12-08 | 34.37 | $34.89 | 1.0M |
| 2025-12-05 | 34.31 | $34.79 | 872800 |
| 2025-12-04 | 34.26 | $34.70 | 752700 |
| 2025-12-03 | 34.22 | $34.62 | 905524 |
| 2025-12-02 | 34.18 | $34.41 | 1.0M |
| 2025-12-01 | 34.15 | $34.32 | 893300 |
| 2025-11-28 | 34.13 | $34.58 | 308600 |
| 2025-11-26 | 34.09 | $34.39 | 1.1M |
| 2025-11-25 | 34.06 | $34.00 | 1.1M |
| 2025-11-24 | 34.06 | $33.63 | 1.0M |
| 2025-11-21 | 34.11 | $33.19 | 925800 |
| 2025-11-20 | 34.20 | $32.98 | 1.1M |
| 2025-11-19 | 34.33 | $33.58 | 1.2M |
| 2025-11-18 | 34.41 | $33.52 | 1.4M |
| 2025-11-17 | 34.51 | $33.88 | 1.0M |
| 2025-11-14 | 34.57 | $34.18 | 1.0M |
| 2025-11-13 | 34.61 | $34.26 | 1.0M |
| 2025-11-12 | 34.65 | $34.88 | 789300 |
| 2025-11-11 | 34.62 | $34.74 | 809200 |
| 2025-11-10 | 34.61 | $34.73 | 670200 |
| 2025-11-07 | 34.60 | $34.18 | 1.2M |
| 2025-11-06 | 34.64 | $34.17 | 812403 |
| 2025-11-05 | 34.69 | $34.55 | 747800 |
| 2025-11-04 | 34.71 | $34.37 | 946000 |
| 2025-11-03 | 34.75 | $34.95 | 740300 |
| 2025-10-31 | 34.72 | $34.91 | 754800 |
| 2025-10-30 | 34.70 | $34.94 | 1.6M |
| 2025-10-29 | 34.68 | $35.46 | 2.1M |
| 2025-10-28 | 34.60 | $35.51 | 1.5M |
| 2025-10-27 | 34.50 | $35.40 | 763900 |
| 2025-10-24 | 34.41 | $35.03 | 785040 |
| 2025-10-23 | 34.34 | $34.65 | 779900 |
| 2025-10-22 | 34.31 | $34.45 | 916320 |
| 2025-10-21 | 34.29 | $34.67 | 888222 |
| 2025-10-20 | 34.25 | $34.76 | 567000 |
| 2025-10-17 | 34.20 | $34.46 | 706200 |
| 2025-10-16 | 34.17 | $34.36 | 1.6M |
| 2025-10-15 | 34.15 | $34.36 | 1.1M |
| 2025-10-14 | 34.13 | $34.29 | 557100 |
| 2025-10-13 | 34.11 | $34.28 | 1.4M |
| 2025-10-10 | 34.10 | $33.63 | 1.1M |
| 2025-10-09 | 34.15 | $34.55 | 1.0M |
| 2025-10-08 | 34.10 | $34.81 | 1.1M |
| 2025-10-07 | 34.03 | $34.57 | 796400 |
| 2025-10-06 | 33.97 | $34.77 | 860200 |
| 2025-10-03 | 33.89 | $34.76 | 822054 |
| 2025-10-02 | 33.80 | $34.66 | 776310 |
| 2025-10-01 | 33.71 | $34.42 | 1.1M |
| 2025-09-30 | 33.63 | $34.17 | 1.3M |
| 2025-09-29 | 33.57 | $33.99 | 1.1M |
| 2025-09-26 | 33.53 | $33.84 | 1.1M |
| 2025-09-25 | 33.50 | $33.68 | 1.1M |
| 2025-09-24 | 33.48 | $33.93 | 988700 |
| 2025-09-23 | 33.43 | $34.08 | 873300 |
| 2025-09-22 | 33.36 | $34.12 | 714724 |
| 2025-09-19 | 33.28 | $33.99 | 947411 |
| 2025-09-18 | 33.21 | $33.91 | 724900 |
| 2025-09-17 | 33.13 | $33.67 | 836700 |
| 2025-09-16 | 33.08 | $33.75 | 805418 |
| 2025-09-15 | 33.01 | $33.76 | 1.1M |
| 2025-09-12 | 32.93 | $33.48 | 567706 |
| 2025-09-11 | 32.87 | $33.57 | 1.1M |
| 2025-09-10 | 32.80 | $33.20 | 819400 |
| 2025-09-09 | 32.75 | $33.17 | 952346 |
| 2025-09-08 | 32.71 | $33.14 | 690237 |
| 2025-09-05 | 32.66 | $32.86 | 931500 |
| 2025-09-04 | 32.64 | $32.77 | 690905 |
| 2025-09-03 | 32.63 | $32.57 | 994700 |
| 2025-09-02 | 32.64 | $32.48 | 920813 |
| 2025-08-29 | 32.65 | $32.73 | 578203 |
| 2025-08-28 | 32.64 | $32.93 | 778100 |
| 2025-08-27 | 32.61 | $32.78 | 662341 |
| 2025-08-26 | 32.60 | $32.79 | 650800 |
| 2025-08-25 | 32.58 | $32.71 | 767447 |
| 2025-08-22 | 32.56 | $32.91 | 1.1M |
| 2025-08-21 | 32.53 | $32.51 | 768841 |
| 2025-08-20 | 32.53 | $32.58 | 962900 |
| 2025-08-19 | 32.52 | $32.67 | 659702 |
| 2025-08-18 | 32.51 | $32.95 | 1.0M |
| 2025-08-15 | 32.46 | $32.92 | 2.5M |
| 2025-08-14 | 32.41 | $32.90 | 732200 |
| 2025-08-13 | 32.36 | $32.89 | 583122 |
| 2025-08-12 | 32.30 | $32.80 | 602349 |
| 2025-08-11 | 32.25 | $32.39 | 923436 |
| 2025-08-08 | 32.24 | $32.50 | 690200 |
| 2025-08-07 | 32.21 | $32.48 | 787300 |
| 2025-08-06 | 32.18 | $32.34 | 737943 |
| 2025-08-05 | 32.16 | $32.08 | 1.0M |
| 2025-08-04 | 32.17 | $32.41 | 907300 |
| 2025-08-01 | 32.15 | $31.89 | 1.4M |
| 2025-07-31 | 32.18 | $32.30 | 649309 |
| 2025-07-30 | 32.16 | $32.35 | 840225 |
| 2025-07-29 | 32.14 | $32.38 | 685906 |
| 2025-07-28 | 32.12 | $32.49 | 1.0M |
| 2025-07-25 | 32.08 | $32.69 | 780300 |
| 2025-07-24 | 32.01 | $32.44 | 882800 |
| 2025-07-23 | 31.97 | $32.54 | 1.2M |
| 2025-07-22 | 31.91 | $32.13 | 738815 |
| 2025-07-21 | 31.89 | $32.20 | 621500 |
| 2025-07-18 | 31.85 | $32.21 | 914000 |
| 2025-07-17 | 31.82 | $32.26 | 1.4M |
| 2025-07-16 | 31.77 | $32.08 | 896324 |
| 2025-07-15 | 31.74 | $32.00 | 754828 |
| 2025-07-14 | 31.71 | $32.11 | 713200 |
| 2025-07-11 | 31.67 | $32.07 | 704700 |
| 2025-07-10 | 31.62 | $32.22 | 718120 |
| 2025-07-09 | 31.56 | $32.24 | 769600 |
| 2025-07-08 | 31.49 | $31.96 | 1.4M |
| 2025-07-07 | 31.44 | $31.93 | 871929 |
| 2025-07-03 | 31.39 | $32.07 | 679400 |
| 2025-07-02 | 31.32 | $31.91 | 968307 |
| 2025-07-01 | 31.25 | $31.71 | 1.7M |
| 2025-06-30 | 31.21 | $31.97 | 1.3M |
| 2025-06-27 | 31.13 | $32.17 | 517700 |
| 2025-06-26 | 31.02 | $31.87 | 599700 |
| 2025-06-25 | 30.93 | $31.58 | 930000 |
| 2025-06-24 | 30.86 | $31.52 | 1.0M |
| 2025-06-23 | 30.79 | $30.99 | 575607 |
| 2025-06-20 | 30.77 | $30.74 | 645900 |
| 2025-06-18 | 30.77 | $30.97 | 761700 |
| 2025-06-17 | 30.75 | $30.96 | 1.0M |
| 2025-06-16 | 30.73 | $31.25 | 593000 |
| 2025-06-13 | 30.67 | $31.01 | 685300 |
| 2025-06-12 | 30.63 | $31.45 | 522900 |
| 2025-06-11 | 30.55 | $31.35 | 696200 |
| 2025-06-10 | 30.46 | $31.30 | 803400 |
| 2025-06-09 | 30.38 | $31.18 | 701902 |
| 2025-06-06 | 30.29 | $31.14 | 675732 |
| 2025-06-05 | 30.20 | $30.95 | 745900 |
| 2025-06-04 | 30.12 | $30.89 | 820800 |
| 2025-06-03 | 30.04 | $30.71 | 905900 |
| 2025-06-02 | 29.97 | $30.61 | 891108 |
| 2025-05-30 | 29.91 | $30.40 | 841737 |
| 2025-05-29 | 29.85 | $30.49 | 861126 |
| 2025-05-28 | 29.79 | $30.37 | 845302 |
| 2025-05-27 | 29.72 | $30.61 | 708300 |
| 2025-05-23 | 29.63 | $30.08 | 1.0M |
| 2025-05-22 | 29.58 | $30.23 | 1.1M |
| 2025-05-21 | 29.52 | $30.23 | 745828 |
| 2025-05-20 | 29.44 | $30.56 | 764500 |
| 2025-05-19 | 29.32 | $30.54 | 618128 |
| 2025-05-16 | 29.20 | $30.33 | 824900 |
| 2025-05-15 | 29.08 | $30.23 | 618300 |
| 2025-05-14 | 28.95 | $30.20 | 690949 |
| 2025-05-13 | 28.82 | $30.16 | 721404 |
| 2025-05-12 | 28.68 | $29.98 | 732700 |
| 2025-05-09 | 28.55 | $29.23 | 856224 |
| 2025-05-08 | 28.47 | $29.21 | 1.1M |
| 2025-05-07 | 28.40 | $29.13 | 1.2M |
| 2025-05-06 | 28.32 | $29.10 | 860231 |
| 2025-05-05 | 28.24 | $29.35 | 565909 |
| 2025-05-02 | 28.12 | $29.37 | 1.0M |
| 2025-05-01 | 27.99 | $28.77 | 915800 |
| 2025-04-30 | 27.91 | $28.58 | 882606 |
| 2025-04-29 | 27.83 | $28.53 | 913200 |
| 2025-04-28 | 27.76 | $28.43 | 1.5M |
| 2025-04-25 | 27.69 | $28.40 | 1.1M |
| 2025-04-24 | 27.62 | $28.17 | 844600 |
| 2025-04-23 | 27.56 | $27.70 | 1.0M |
| 2025-04-22 | 27.54 | $27.30 | 1.3M |
| 2025-04-21 | 27.57 | $26.70 | 1.2M |
| 2025-04-17 | 27.66 | $27.16 | 1.5M |
| 2025-04-16 | 27.71 | $27.17 | 1.4M |
| 2025-04-15 | 27.77 | $27.63 | 1.0M |
| 2025-04-14 | 27.78 | $27.55 | 1.0M |
| 2025-04-11 | 27.81 | $27.38 | 1.9M |
| 2025-04-10 | 27.85 | $26.82 | 1.7M |
| 2025-04-09 | 27.96 | $27.52 | 2.5M |
| 2025-04-08 | 28.01 | $25.31 | 2.3M |
| 2025-04-07 | 28.29 | $25.61 | 4.6M |
| 2025-04-04 | 28.58 | $25.88 | 3.7M |
| 2025-04-03 | 28.86 | $27.52 | 2.4M |
| 2025-04-02 | 29.00 | $28.63 | 1.1M |
| 2025-04-01 | 29.04 | $28.44 | 921943 |
| 2025-03-31 | 29.10 | $28.33 | 722400 |
| 2025-03-28 | 29.19 | $28.42 | 635130 |
| 2025-03-27 | 29.27 | $28.93 | 727232 |
| 2025-03-26 | 29.30 | $29.05 | 773544 |
| 2025-03-25 | 29.33 | $29.56 | 676627 |
| 2025-03-24 | 29.30 | $29.47 | 853504 |
| 2025-03-21 | 29.29 | $29.13 | 633615 |
| 2025-03-20 | 29.30 | $29.20 | 769245 |
| 2025-03-19 | 29.31 | $29.30 | 841500 |
| 2025-03-18 | 29.32 | $29.06 | 823600 |
| 2025-03-17 | 29.34 | $29.22 | 730531 |
| 2025-03-14 | 29.36 | $28.88 | 608000 |
| 2025-03-13 | 29.41 | $28.35 | 842149 |
| 2025-03-12 | 29.52 | $28.69 | 729200 |
| 2025-03-11 | 29.60 | $28.46 | 1.1M |
| 2025-03-10 | 29.72 | $28.51 | 1.2M |
| 2025-03-07 | 29.85 | $29.41 | 994524 |
| 2025-03-06 | 29.90 | $29.28 | 665600 |
| 2025-03-05 | 29.96 | $29.81 | 1.3M |
| 2025-03-04 | 29.98 | $29.20 | 883248 |
| 2025-03-03 | 30.06 | $29.36 | 871940 |
| 2025-02-28 | 30.13 | $29.66 | 1.2M |
| 2025-02-27 | 30.18 | $29.42 | 907300 |
| 2025-02-26 | 30.26 | $30.00 | 851321 |
| 2025-02-25 | 30.29 | $29.86 | 1.1M |
| 2025-02-24 | 30.34 | $29.88 | 921045 |
| 2025-02-21 | 30.39 | $30.13 | 1.0M |
| 2025-02-20 | 30.41 | $30.56 | 695500 |
| 2025-02-19 | 30.40 | $30.61 | 848500 |
| 2025-02-18 | 30.38 | $30.75 | 856020 |
| 2025-02-14 | 30.34 | $30.66 | 702203 |
| 2025-02-13 | 30.30 | $30.68 | 762400 |
| 2025-02-12 | 30.26 | $30.48 | 792816 |
| 2025-02-11 | 30.24 | $30.54 | 840200 |
| 2025-02-10 | 30.21 | $30.57 | 708807 |
| 2025-02-07 | 30.17 | $30.39 | 639800 |
| 2025-02-06 | 30.15 | $30.64 | 1.1M |
| 2025-02-05 | 30.09 | $30.44 | 1.1M |
| 2025-02-04 | 30.06 | $30.20 | 637400 |
| 2025-02-03 | 30.04 | $29.96 | 1.9M |
| 2025-01-31 | 30.05 | $30.28 | 1.2M |
| 2025-01-30 | 30.03 | $30.41 | 851943 |
| 2025-01-29 | 29.99 | $30.15 | 593300 |
| 2025-01-28 | 29.97 | $30.20 | 776216 |
| 2025-01-27 | 29.95 | $29.95 | 928513 |
| 2025-01-24 | 29.95 | $30.84 | 760417 |
| 2025-01-23 | 29.85 | $30.74 | 783300 |
| 2025-01-22 | 29.76 | $30.51 | 945435 |
| 2025-01-21 | 29.68 | $30.33 | 865300 |
| 2025-01-17 | 29.61 | $29.87 | 788300 |
| 2025-01-16 | 29.58 | $29.73 | 1.2M |
| 2025-01-15 | 29.57 | $29.52 | 823000 |
| 2025-01-14 | 29.57 | $29.15 | 894304 |
| 2025-01-13 | 29.62 | $29.11 | 792236 |
| 2025-01-10 | 29.67 | $29.19 | 1.1M |
| 2025-01-08 | 29.72 | $29.57 | 743100 |
| 2025-01-07 | 29.74 | $29.58 | 821648 |
| 2025-01-06 | 29.75 | $29.88 | 836222 |
| 2025-01-03 | 29.74 | $29.54 | 909300 |
| 2025-01-02 | 29.76 | $29.23 | 948940 |
| 2024-12-31 | 29.81 | $29.22 | 933535 |
| 2024-12-30 | 29.88 | $29.32 | 1.1M |
| 2024-12-27 | 29.94 | $29.62 | 852200 |
| 2024-12-26 | 29.97 | $29.80 | 785232 |
| 2024-12-24 | 29.99 | $29.94 | 579233 |
| 2024-12-23 | 29.99 | $29.77 | 847936 |
| 2024-12-20 | 30.01 | $29.46 | 951324 |
| 2024-12-19 | 30.07 | $29.39 | 1.4M |
| 2024-12-18 | 30.14 | $29.49 | 692100 |
| 2024-12-17 | 30.21 | $30.33 | 497433 |
| 2024-12-16 | 30.20 | $30.44 | 503000 |
| 2024-12-13 | 30.18 | $30.38 | 499900 |
| 2024-12-12 | 30.16 | $30.24 | 609507 |
| 2024-12-11 | 30.15 | $30.48 | 515137 |
| 2024-12-10 | 30.11 | $30.18 | 519028 |
| 2024-12-09 | 30.10 | $30.46 | 680100 |
| 2024-12-06 | 30.07 | $30.59 | 475342 |
| 2024-12-05 | 30.01 | $30.49 | 562400 |
| 2024-12-04 | 29.96 | $30.55 | 859634 |
| 2024-12-03 | 29.90 | $30.36 | 502319 |
| 2024-12-02 | 29.85 | $30.21 | 468527 |
| 2024-11-29 | 29.81 | $30.04 | 266526 |
| 2024-11-27 | 29.79 | $29.78 | 452600 |
| 2024-11-26 | 29.79 | $29.83 | 661800 |
| 2024-11-25 | 29.78 | $29.80 | 643234 |
| 2024-11-22 | 29.78 | $29.72 | 651200 |
| 2024-11-21 | 29.79 | $29.66 | 718761 |
| 2024-11-20 | 29.80 | $29.51 | 693712 |
| 2024-11-19 | 29.83 | $29.49 | 1.2M |
| 2024-11-18 | 29.87 | $29.38 | 588926 |
| 2024-11-15 | 29.92 | $29.28 | 777400 |
| 2024-11-14 | 29.99 | $29.75 | 813700 |
| 2024-11-13 | 30.02 | $29.89 | 716500 |
| 2024-11-12 | 30.03 | $30.06 | 861822 |
| 2024-11-11 | 30.03 | $30.28 | 489300 |
| 2024-11-08 | 30.00 | $30.29 | 542214 |
| 2024-11-07 | 29.97 | $30.42 | 659622 |
| 2024-11-06 | 29.92 | $30.06 | 575500 |
| 2024-11-05 | 29.91 | $29.87 | 518500 |
| 2024-11-04 | 29.91 | $29.44 | 665828 |
| 2024-11-01 | 29.96 | $29.57 | 568520 |
| 2024-10-31 | 30.00 | $29.39 | 572223 |
| 2024-10-30 | 30.06 | $29.88 | 522500 |
| 2024-10-29 | 30.08 | $30.11 | 589040 |
| 2024-10-28 | 30.08 | $30.03 | 395800 |
| 2024-10-25 | 30.09 | $29.98 | 353600 |
| 2024-10-24 | 30.10 | $29.94 | 563000 |
| 2024-10-23 | 30.11 | $29.95 | 390049 |
| 2024-10-22 | 30.13 | $30.25 | 436700 |
| 2024-10-21 | 30.12 | $30.28 | 417503 |
| 2024-10-18 | 30.10 | $30.39 | 331017 |
| 2024-10-17 | 30.07 | $30.30 | 484007 |
| 2024-10-16 | 30.05 | $30.05 | 409000 |
| 2024-10-15 | 30.05 | $30.01 | 756740 |
| 2024-10-14 | 30.05 | $30.67 | 400146 |
| 2024-10-11 | 29.98 | $30.49 | 444029 |
| 2024-10-10 | 29.93 | $30.25 | 414338 |
| 2024-10-09 | 29.90 | $30.31 | 489000 |
| 2024-10-08 | 29.85 | $30.13 | 431200 |
| 2024-10-07 | 29.83 | $29.99 | 579145 |
| 2024-10-04 | 29.81 | $30.13 | 473213 |
| 2024-10-03 | 29.77 | $29.86 | 759500 |
| 2024-10-02 | 29.77 | $30.04 | 658533 |
| 2024-10-01 | 29.74 | $29.93 | 692200 |
| 2024-09-30 | 29.72 | $30.15 | 589300 |
| 2024-09-27 | 29.67 | $30.29 | 346705 |
| 2024-09-26 | 29.60 | $30.52 | 441219 |
| 2024-09-25 | 29.51 | $30.08 | 390246 |
| 2024-09-24 | 29.45 | $30.18 | 526200 |
| 2024-09-23 | 29.37 | $29.89 | 325900 |
| 2024-09-20 | 29.32 | $29.85 | 419300 |
| 2024-09-19 | 29.26 | $30.09 | 441800 |
| 2024-09-18 | 29.17 | $29.37 | 569433 |
| 2024-09-17 | 29.15 | $29.47 | 640707 |
| 2024-09-16 | 29.12 | $29.53 | 612143 |
| 2024-09-13 | 29.08 | $29.44 | 685216 |
| 2024-09-12 | 29.04 | $29.30 | 547434 |
| 2024-09-11 | 29.01 | $29.00 | 519207 |
| 2024-09-10 | 29.01 | $28.51 | 584639 |
| 2024-09-09 | 29.06 | $28.44 | 727400 |
| 2024-09-06 | 29.13 | $28.17 | 775000 |
| 2024-09-05 | 29.23 | $28.73 | 1.2M |
| 2024-09-04 | 29.28 | $28.86 | 608600 |
| 2024-09-03 | 29.33 | $29.05 | 811514 |
| 2024-08-30 | 29.36 | $29.87 | 597717 |
| 2024-08-29 | 29.30 | $29.63 | 569722 |
| 2024-08-28 | 29.27 | $29.61 | 594949 |
| 2024-08-27 | 29.23 | $29.79 | 657726 |
| 2024-08-26 | 29.17 | $29.72 | 604741 |
| 2024-08-23 | 29.12 | $29.88 | 818600 |
| 2024-08-22 | 29.04 | $29.51 | 531224 |
| 2024-08-21 | 28.99 | $29.80 | 1.8M |
| 2024-08-20 | 28.90 | $29.65 | 562447 |
| 2024-08-19 | 28.82 | $29.72 | 488709 |
| 2024-08-16 | 28.73 | $29.40 | 404000 |
| 2024-08-15 | 28.66 | $29.39 | 631300 |
| 2024-08-14 | 28.58 | $28.90 | 876221 |
| 2024-08-13 | 28.55 | $28.79 | 722425 |
| 2024-08-12 | 28.52 | $28.30 | 532521 |
| 2024-08-09 | 28.54 | $28.33 | 510726 |
| 2024-08-08 | 28.57 | $28.13 | 698117 |
| 2024-08-07 | 28.61 | $27.36 | 937100 |
| 2024-08-06 | 28.74 | $27.58 | 1.5M |
| 2024-08-05 | 28.87 | $27.25 | 1.5M |
| 2024-08-02 | 29.04 | $27.87 | 1.1M |
| 2024-08-01 | 29.16 | $28.53 | 804100 |
| 2024-07-31 | 29.23 | $29.14 | 774600 |
| 2024-07-30 | 29.24 | $28.47 | 1.1M |
| 2024-07-29 | 29.32 | $28.58 | 396325 |
| 2024-07-26 | 29.39 | $28.69 | 595937 |
| 2024-07-25 | 29.47 | $28.31 | 1.7M |
| 2024-07-24 | 29.59 | $28.61 | 617700 |
| 2024-07-23 | 29.69 | $29.37 | 698600 |
| 2024-07-22 | 29.73 | $29.44 | 620400 |
| 2024-07-19 | 29.76 | $29.05 | 833200 |
| 2024-07-18 | 29.83 | $29.27 | 1.7M |
| 2024-07-17 | 29.89 | $29.55 | 554000 |
| 2024-07-16 | 29.92 | $30.33 | 920200 |
| 2024-07-15 | 29.88 | $30.20 | 443743 |
| 2024-07-12 | 29.85 | $30.32 | 694049 |
| 2024-07-11 | 29.80 | $30.07 | 1.1M |
| 2024-07-10 | 29.77 | $30.29 | 555928 |
| 2024-07-09 | 29.72 | $29.88 | 945200 |
| 2024-07-08 | 29.70 | $30.05 | 537034 |
| 2024-07-05 | 29.66 | $30.05 | 558500 |
| 2024-07-03 | 29.62 | $29.87 | 992300 |
| 2024-07-02 | 29.59 | $29.57 | 725400 |
| 2024-07-01 | 29.60 | $29.47 | 710300 |
| 2024-06-28 | 29.61 | $29.44 | 767425 |
| 2024-06-27 | 29.63 | $29.70 | 3.4M |
| 2024-06-26 | 29.62 | $29.76 | 379411 |
| 2024-06-25 | 29.61 | $29.88 | 716314 |
| 2024-06-24 | 29.58 | $29.67 | 699744 |
| 2024-06-21 | 29.57 | $29.73 | 462800 |
| 2024-06-20 | 29.55 | $29.89 | 672614 |
| 2024-06-18 | 29.52 | $30.04 | 756133 |
| 2024-06-17 | 29.46 | $29.92 | 489201 |
| 2024-06-14 | 29.41 | $29.63 | 436648 |
| 2024-06-13 | 29.39 | $29.80 | 521200 |
| 2024-06-12 | 29.35 | $29.89 | 659000 |
| 2024-06-11 | 29.29 | $29.52 | 508408 |
| 2024-06-10 | 29.26 | $29.63 | 666516 |
| 2024-06-07 | 29.23 | $29.55 | 544431 |
| 2024-06-06 | 29.19 | $29.75 | 629640 |
| 2024-06-05 | 29.13 | $29.71 | 519700 |
| 2024-06-04 | 29.07 | $29.19 | 640720 |
| 2024-06-03 | 29.06 | $29.24 | 572242 |
| 2024-05-31 | 29.04 | $29.11 | 736100 |
| 2024-05-30 | 29.03 | $28.99 | 588100 |
| 2024-05-29 | 29.04 | $29.10 | 646000 |
| 2024-05-28 | 29.03 | $29.49 | 683645 |
| 2024-05-24 | 28.98 | $29.50 | 463145 |
| 2024-05-23 | 28.93 | $29.28 | 613200 |
| 2024-05-22 | 28.89 | $29.30 | 1.0M |
| 2024-05-21 | 28.85 | $29.45 | 536520 |
| 2024-05-20 | 28.79 | $29.43 | 679200 |
| 2024-05-17 | 28.72 | $29.33 | 486600 |
| 2024-05-16 | 28.65 | $29.30 | 606800 |
| 2024-05-15 | 28.59 | $29.53 | 667048 |
| 2024-05-14 | 28.49 | $29.16 | 697293 |
| 2024-05-13 | 28.42 | $28.97 | 531613 |
| 2024-05-10 | 28.36 | $29.01 | 517500 |
| 2024-05-09 | 28.29 | $28.90 | 573717 |
| 2024-05-08 | 28.22 | $28.74 | 847000 |
| 2024-05-07 | 28.17 | $28.70 | 788541 |
| 2024-05-06 | 28.11 | $28.64 | 676300 |
| 2024-05-03 | 28.06 | $28.35 | 965800 |
| 2024-05-02 | 28.03 | $27.96 | 1.1M |
| 2024-05-01 | 28.04 | $27.72 | 844700 |
| 2024-04-30 | 28.07 | $27.81 | 535900 |
| 2024-04-29 | 28.10 | $28.23 | 550327 |
| 2024-04-26 | 28.08 | $28.24 | 791648 |
| 2024-04-25 | 28.06 | $27.87 | 833439 |
| 2024-04-24 | 28.09 | $27.91 | 2.6M |
| 2024-04-23 | 28.10 | $27.98 | 786100 |
| 2024-04-22 | 28.12 | $27.54 | 677200 |
| 2024-04-19 | 28.18 | $27.26 | 754700 |
| 2024-04-18 | 28.27 | $27.54 | 842900 |
| 2024-04-17 | 28.35 | $27.69 | 907000 |
| 2024-04-16 | 28.42 | $27.84 | 880000 |
| 2024-04-15 | 28.48 | $27.86 | 1.1M |
| 2024-04-12 | 28.55 | $28.16 | 551500 |
| 2024-04-11 | 28.59 | $28.67 | 425818 |
| 2024-04-10 | 28.58 | $28.48 | 755206 |
| 2024-04-09 | 28.59 | $28.73 | 494000 |
| 2024-04-08 | 28.58 | $28.78 | 484922 |
| 2024-04-05 | 28.55 | $28.71 | 602100 |
| 2024-04-04 | 28.54 | $28.41 | 686455 |
| 2024-04-03 | 28.55 | $28.75 | 689000 |
| 2024-04-02 | 28.53 | $28.63 | 551429 |
| 2024-04-01 | 28.52 | $28.87 | 633600 |
| 2024-03-28 | 28.48 | $28.80 | 499546 |
| 2024-03-27 | 28.45 | $28.85 | 718613 |
| 2024-03-26 | 28.41 | $28.81 | 521509 |
| 2024-03-25 | 28.36 | $28.80 | 540505 |
| 2024-03-22 | 28.32 | $28.85 | 480435 |
| 2024-03-21 | 28.26 | $28.93 | 775000 |
| 2024-03-20 | 28.19 | $28.79 | 618429 |
| 2024-03-19 | 28.13 | $28.51 | 636900 |
| 2024-03-18 | 28.09 | $28.41 | 602505 |
| 2024-03-15 | 28.06 | $28.33 | 622000 |
| 2024-03-14 | 28.03 | $28.52 | 1.5M |
| 2024-03-13 | 27.98 | $28.60 | 668600 |
| 2024-03-12 | 27.91 | $28.66 | 672815 |
| 2024-03-11 | 27.83 | $28.24 | 513732 |
| 2024-03-08 | 27.79 | $28.39 | 596500 |
| 2024-03-07 | 27.72 | $28.66 | 535315 |
| 2024-03-06 | 27.63 | $28.21 | 509700 |
| 2024-03-05 | 27.56 | $27.95 | 549249 |
| 2024-03-04 | 27.52 | $28.26 | 454300 |
| 2024-03-01 | 27.45 | $28.22 | 537900 |
| 2024-02-29 | 27.36 | $27.84 | 509247 |
| 2024-02-28 | 27.31 | $27.75 | 497831 |
| 2024-02-27 | 27.27 | $27.88 | 578600 |
| 2024-02-26 | 27.20 | $27.92 | 446615 |
| 2024-02-23 | 27.13 | $27.93 | 379333 |
| 2024-02-22 | 27.04 | $27.96 | 477640 |
| 2024-02-21 | 26.95 | $27.37 | 484218 |
| 2024-02-20 | 26.90 | $27.34 | 606600 |
| 2024-02-16 | 26.86 | $27.48 | 513533 |
| 2024-02-15 | 26.79 | $27.56 | 568500 |
| 2024-02-14 | 26.71 | $27.34 | 659415 |
| 2024-02-13 | 26.64 | $26.97 | 820930 |
| 2024-02-12 | 26.61 | $27.42 | 564000 |
| 2024-02-09 | 26.52 | $27.50 | 574900 |
| 2024-02-08 | 26.42 | $27.32 | 615532 |
| 2024-02-07 | 26.33 | $27.19 | 483000 |
| 2024-02-06 | 26.23 | $26.91 | 758300 |
| 2024-02-05 | 26.16 | $26.83 | 669800 |
| 2024-02-02 | 26.09 | $26.76 | 519346 |
| 2024-02-01 | 26.02 | $26.62 | 783200 |
| 2024-01-31 | 25.96 | $26.33 | 642518 |
| 2024-01-30 | 25.92 | $26.62 | 470645 |
| 2024-01-29 | 25.85 | $26.66 | 501310 |
| 2024-01-26 | 25.76 | $26.45 | 548000 |
| 2024-01-25 | 25.69 | $26.31 | 447400 |
| 2024-01-24 | 25.62 | $26.20 | 1.2M |
| 2024-01-23 | 25.56 | $25.95 | 967745 |
| 2024-01-22 | 25.52 | $25.94 | 842100 |
| 2024-01-19 | 25.48 | $25.88 | 584400 |
| 2024-01-18 | 25.44 | $25.71 | 719500 |
| 2024-01-17 | 25.41 | $25.37 | 573828 |
| 2024-01-16 | 25.41 | $25.47 | 542200 |
| 2024-01-12 | 25.41 | $25.64 | 606600 |
| 2024-01-11 | 25.38 | $25.63 | 732700 |
| 2024-01-10 | 25.36 | $25.61 | 796637 |
| 2024-01-09 | 25.33 | $25.47 | 525400 |
| 2024-01-08 | 25.31 | $25.55 | 502539 |
| 2024-01-05 | 25.29 | $25.20 | 563600 |
| 2024-01-04 | 25.30 | $25.21 | 613715 |
| 2024-01-03 | 25.31 | $25.15 | 511600 |
| 2024-01-02 | 25.32 | $25.40 | 527300 |
| 2023-12-29 | 25.32 | $25.73 | 1.1M |
| 2023-12-28 | 25.27 | $25.77 | 484307 |
| 2023-12-27 | 25.22 | $25.82 | 598640 |
| 2023-12-26 | 25.16 | $25.85 | 351101 |
| 2023-12-22 | 25.08 | $25.70 | 741500 |
| 2023-12-21 | 25.02 | $25.72 | 766400 |
| 2023-12-20 | 24.94 | $25.34 | 1.1M |
| 2023-12-19 | 24.90 | $25.69 | 725200 |
| 2023-12-18 | 24.82 | $25.53 | 609529 |
| 2023-12-15 | 24.74 | $25.42 | 904049 |
| 2023-12-14 | 24.67 | $25.50 | 692500 |
| 2023-12-13 | 24.59 | $25.38 | 646512 |
| 2023-12-12 | 24.50 | $25.11 | 553100 |
| 2023-12-11 | 24.44 | $24.97 | 729900 |
| 2023-12-08 | 24.38 | $24.78 | 516100 |
| 2023-12-07 | 24.34 | $24.66 | 599800 |
| 2023-12-06 | 24.31 | $24.48 | 615300 |
| 2023-12-05 | 24.29 | $24.57 | 633600 |
| 2023-12-04 | 24.26 | $24.59 | 756800 |
| 2023-12-01 | 24.23 | $24.72 | 697100 |
| 2023-11-30 | 24.17 | $24.62 | 712300 |
| 2023-11-29 | 24.13 | $24.62 | 671100 |
| 2023-11-28 | 24.07 | $24.58 | 738700 |
| 2023-11-27 | 24.02 | $24.66 | 509700 |
| 2023-11-24 | 23.95 | $24.76 | 177600 |
| 2023-11-22 | 23.87 | $24.67 | 557334 |
| 2023-11-21 | 23.79 | $24.58 | 590336 |
| 2023-11-20 | 23.70 | $24.70 | 637212 |
| 2023-11-17 | 23.60 | $24.48 | 753200 |
| 2023-11-16 | 23.50 | $24.38 | 753200 |
| 2023-11-15 | 23.41 | $24.30 | 775200 |
| 2023-11-14 | 23.32 | $24.28 | 595719 |
| 2023-11-13 | 23.22 | $23.82 | 869045 |
| 2023-11-10 | 23.15 | $23.81 | 674408 |
| 2023-11-09 | 23.08 | $23.47 | 891806 |
| 2023-11-08 | 23.04 | $23.64 | 786200 |
| 2023-11-07 | 22.98 | $23.55 | 626432 |
| 2023-11-06 | 22.92 | $23.58 | 568700 |
| 2023-11-03 | 22.85 | $23.52 | 797540 |
| 2023-11-02 | 22.78 | $23.30 | 525907 |
| 2023-11-01 | 22.73 | $22.82 | 609300 |
| 2023-10-31 | 22.72 | $22.52 | 557806 |
| 2023-10-30 | 22.74 | $22.41 | 620601 |
| 2023-10-27 | 22.77 | $22.13 | 706248 |
| 2023-10-26 | 22.84 | $22.17 | 638338 |
| 2023-10-25 | 22.91 | $22.39 | 695800 |
| 2023-10-24 | 22.96 | $22.68 | 998500 |
| 2023-10-23 | 22.99 | $22.53 | 807916 |
| 2023-10-20 | 23.04 | $22.49 | 656900 |
| 2023-10-19 | 23.10 | $22.73 | 853400 |
| 2023-10-18 | 23.14 | $22.91 | 711300 |
| 2023-10-17 | 23.16 | $23.26 | 714523 |
| 2023-10-16 | 23.15 | $23.24 | 506500 |
| 2023-10-13 | 23.14 | $23.03 | 753400 |
| 2023-10-12 | 23.16 | $23.23 | 613300 |
| 2023-10-11 | 23.15 | $23.38 | 440800 |
| 2023-10-10 | 23.12 | $23.24 | 303200 |
| 2023-10-09 | 23.11 | $23.03 | 649400 |
| 2023-10-06 | 23.12 | $23.02 | 550928 |
| 2023-10-05 | 23.13 | $22.71 | 495700 |
| 2023-10-04 | 23.18 | $22.71 | 656237 |
| 2023-10-03 | 23.23 | $22.51 | 1.0M |
| 2023-10-02 | 23.30 | $22.88 | 599000 |
| 2023-09-29 | 23.35 | $22.92 | 1.1M |
| 2023-09-28 | 23.39 | $22.94 | 1.2M |
| 2023-09-27 | 23.44 | $22.73 | 419725 |
| 2023-09-26 | 23.51 | $22.72 | 581807 |
| 2023-09-25 | 23.60 | $22.96 | 414300 |
| 2023-09-22 | 23.66 | $22.95 | 487424 |
| 2023-09-21 | 23.74 | $22.96 | 472300 |
| 2023-09-20 | 23.82 | $23.37 | 514725 |
| 2023-09-19 | 23.87 | $23.51 | 399600 |
| 2023-09-18 | 23.90 | $23.59 | 511600 |
| 2023-09-15 | 23.94 | $23.67 | 587208 |
| 2023-09-14 | 23.96 | $23.95 | 715300 |
| 2023-09-13 | 23.97 | $23.80 | 459600 |
| 2023-09-12 | 23.98 | $23.81 | 459300 |
| 2023-09-11 | 24.00 | $23.99 | 469000 |
| 2023-09-08 | 24.00 | $23.87 | 408416 |
| 2023-09-07 | 24.02 | $23.89 | 648523 |
| 2023-09-06 | 24.03 | $23.98 | 521041 |
| 2023-09-05 | 24.04 | $24.07 | 425943 |
| 2023-09-01 | 24.03 | $24.18 | 416100 |
| 2023-08-31 | 24.02 | $24.15 | 692800 |
| 2023-08-30 | 24.00 | $24.29 | 435200 |
| 2023-08-29 | 23.97 | $24.24 | 430406 |
| 2023-08-28 | 23.95 | $23.89 | 345326 |
| 2023-08-25 | 23.95 | $23.69 | 647900 |
| 2023-08-24 | 23.98 | $23.60 | 536032 |
| 2023-08-23 | 24.02 | $23.97 | 471719 |
| 2023-08-22 | 24.02 | $23.73 | 650735 |
| 2023-08-21 | 24.05 | $23.76 | 348101 |
| 2023-08-18 | 24.08 | $23.56 | 556900 |
| 2023-08-17 | 24.14 | $23.53 | 507400 |
| 2023-08-16 | 24.20 | $23.73 | 482643 |
| 2023-08-15 | 24.25 | $23.88 | 446822 |
| 2023-08-14 | 24.29 | $24.10 | 494700 |
| 2023-08-11 | 24.31 | $24.02 | 486400 |
| 2023-08-10 | 24.35 | $24.21 | 724823 |
| 2023-08-09 | 24.36 | $24.16 | 858821 |
| 2023-08-08 | 24.38 | $24.27 | 417839 |
| 2023-08-07 | 24.39 | $24.32 | 325500 |
| 2023-08-04 | 24.40 | $24.05 | 419325 |
| 2023-08-03 | 24.44 | $24.21 | 397248 |
| 2023-08-02 | 24.46 | $24.24 | 496094 |
| 2023-08-01 | 24.48 | $24.68 | 440924 |
| 2023-07-31 | 24.46 | $24.80 | 454100 |
| 2023-07-28 | 24.43 | $24.81 | 1.2M |
| 2023-07-27 | 24.39 | $24.47 | 408000 |
| 2023-07-26 | 24.38 | $24.52 | 568000 |
| 2023-07-25 | 24.36 | $24.57 | 537600 |
| 2023-07-24 | 24.34 | $24.51 | 448041 |
| 2023-07-21 | 24.32 | $24.55 | 517713 |
| 2023-07-20 | 24.30 | $24.46 | 445306 |
| 2023-07-19 | 24.28 | $24.71 | 754240 |
| 2023-07-18 | 24.24 | $24.86 | 494405 |
| 2023-07-17 | 24.17 | $24.69 | 487400 |
| 2023-07-14 | 24.12 | $24.69 | 1.0M |
| 2023-07-13 | 24.06 | $24.64 | 385528 |
| 2023-07-12 | 24.00 | $24.32 | 379140 |
| 2023-07-11 | 23.96 | $24.01 | 395200 |
| 2023-07-10 | 23.96 | $23.87 | 204000 |
| 2023-07-07 | 23.97 | $23.76 | 541120 |
| 2023-07-06 | 23.99 | $23.77 | 399242 |
| 2023-07-05 | 24.01 | $24.09 | 340634 |
| 2023-07-03 | 24.00 | $24.26 | 257600 |
| 2023-06-30 | 23.97 | $24.29 | 378500 |
| 2023-06-29 | 23.94 | $24.03 | 408534 |
| 2023-06-28 | 23.93 | $24.11 | 528900 |
| 2023-06-27 | 23.91 | $24.08 | 336712 |
| 2023-06-26 | 23.89 | $23.81 | 330546 |
| 2023-06-23 | 23.90 | $23.89 | 316048 |
| 2023-06-22 | 23.91 | $24.12 | 716207 |
| 2023-06-21 | 23.88 | $24.06 | 549543 |
| 2023-06-20 | 23.86 | $24.13 | 413833 |
| 2023-06-16 | 23.84 | $24.36 | 396700 |
| 2023-06-15 | 23.78 | $24.47 | 382840 |
| 2023-06-14 | 23.71 | $24.20 | 685713 |
| 2023-06-13 | 23.66 | $24.18 | 452900 |
| 2023-06-12 | 23.60 | $24.03 | 1.1M |
| 2023-06-09 | 23.56 | $23.79 | 420836 |
| 2023-06-08 | 23.53 | $23.78 | 368000 |
| 2023-06-07 | 23.51 | $23.60 | 475400 |
| 2023-06-06 | 23.50 | $23.79 | 581211 |
| 2023-06-05 | 23.46 | $23.74 | 556383 |
| 2023-06-02 | 23.43 | $23.81 | 413900 |
| 2023-06-01 | 23.40 | $23.48 | 536746 |
| 2023-05-31 | 23.39 | $23.30 | 706111 |
| 2023-05-30 | 23.40 | $23.46 | 640200 |
| 2023-05-26 | 23.39 | $23.64 | 393637 |
| 2023-05-25 | 23.36 | $23.31 | 530529 |
| 2023-05-24 | 23.37 | $23.07 | 976700 |
| 2023-05-23 | 23.40 | $23.30 | 392900 |
| 2023-05-22 | 23.41 | $23.71 | 688549 |
| 2023-05-19 | 23.38 | $23.66 | 322200 |
| 2023-05-18 | 23.35 | $23.65 | 520732 |
| 2023-05-17 | 23.32 | $23.50 | 540723 |
| 2023-05-16 | 23.30 | $23.28 | 387400 |
| 2023-05-15 | 23.30 | $23.45 | 510727 |
| 2023-05-12 | 23.28 | $23.31 | 414905 |
| 2023-05-11 | 23.28 | $23.39 | 455706 |
| 2023-05-10 | 23.27 | $23.43 | 553900 |
| 2023-05-09 | 23.25 | $23.30 | 328016 |
| 2023-05-08 | 23.25 | $23.48 | 568800 |
| 2023-05-05 | 23.22 | $23.44 | 461323 |
| 2023-05-04 | 23.20 | $23.11 | 606700 |
| 2023-05-03 | 23.21 | $23.28 | 663712 |
| 2023-05-02 | 23.20 | $23.37 | 418000 |
| 2023-05-01 | 23.18 | $23.55 | 472800 |
| 2023-04-28 | 23.14 | $23.60 | 328336 |
| 2023-04-27 | 23.10 | $23.41 | 248739 |
| 2023-04-26 | 23.06 | $23.06 | 486619 |
| 2023-04-25 | 23.06 | $22.96 | 320200 |
| 2023-04-24 | 23.08 | $23.33 | 385600 |
| 2023-04-21 | 23.05 | $23.35 | 761900 |
| 2023-04-20 | 23.02 | $23.29 | 719417 |
| 2023-04-19 | 22.99 | $23.36 | 439600 |
| 2023-04-18 | 22.95 | $23.44 | 705300 |
| 2023-04-17 | 22.90 | $23.36 | 689042 |
| 2023-04-14 | 22.85 | $23.33 | 918000 |
| 2023-04-13 | 22.80 | $23.42 | 711923 |
| 2023-04-12 | 22.73 | $23.06 | 1.0M |
| 2023-04-11 | 22.70 | $23.07 | 309000 |
| 2023-04-10 | 22.66 | $23.04 | 557044 |
| 2023-04-06 | 22.62 | $23.03 | 367100 |
| 2023-04-05 | 22.58 | $22.97 | 471223 |
| 2023-04-04 | 22.53 | $23.13 | 481800 |
| 2023-04-03 | 22.47 | $23.23 | 397247 |
| 2023-03-31 | 22.39 | $23.06 | 534300 |
| 2023-03-30 | 22.32 | $22.87 | 884122 |
| 2023-03-29 | 22.26 | $22.67 | 562500 |
| 2023-03-28 | 22.22 | $22.39 | 831300 |
| 2023-03-27 | 22.20 | $22.40 | 1.1M |
| 2023-03-24 | 22.18 | $22.34 | 1.0M |
| 2023-03-23 | 22.16 | $22.33 | 774140 |
| 2023-03-22 | 22.15 | $22.21 | 427500 |
| 2023-03-21 | 22.14 | $22.41 | 493400 |
| 2023-03-20 | 22.11 | $22.12 | 502331 |
| 2023-03-17 | 22.11 | $21.91 | 372937 |
| 2023-03-16 | 22.13 | $22.05 | 699427 |
| 2023-03-15 | 22.14 | $21.65 | 1.1M |
| 2023-03-14 | 22.19 | $22.03 | 860600 |
| 2023-03-13 | 22.21 | $21.69 | 631849 |
| 2023-03-10 | 22.26 | $21.67 | 572600 |
| 2023-03-09 | 22.33 | $21.92 | 716213 |
| 2023-03-08 | 22.37 | $22.20 | 441534 |
| 2023-03-07 | 22.39 | $22.17 | 761536 |
| 2023-03-06 | 22.41 | $22.48 | 571607 |
| 2023-03-03 | 22.40 | $22.57 | 1.0M |
| 2023-03-02 | 22.39 | $22.28 | 918400 |
| 2023-03-01 | 22.40 | $22.10 | 482000 |
| 2023-02-28 | 22.43 | $21.99 | 463424 |
| 2023-02-27 | 22.48 | $22.11 | 426100 |
| 2023-02-24 | 22.51 | $21.91 | 467300 |
| 2023-02-23 | 22.58 | $22.30 | 601200 |
| 2023-02-22 | 22.61 | $22.14 | 430649 |
| 2023-02-21 | 22.66 | $22.24 | 483900 |
| 2023-02-17 | 22.70 | $22.65 | 510338 |
| 2023-02-16 | 22.70 | $22.74 | 539633 |
| 2023-02-15 | 22.70 | $23.08 | 589112 |
| 2023-02-14 | 22.66 | $23.10 | 480000 |
| 2023-02-13 | 22.61 | $23.05 | 605500 |
| 2023-02-10 | 22.57 | $22.70 | 539846 |
| 2023-02-09 | 22.56 | $22.73 | 1.1M |
| 2023-02-08 | 22.54 | $22.76 | 402131 |
| 2023-02-07 | 22.51 | $23.02 | 664000 |
| 2023-02-06 | 22.46 | $22.73 | 450000 |
| 2023-02-03 | 22.43 | $22.92 | 712600 |
| 2023-02-02 | 22.38 | $23.13 | 887000 |
| 2023-02-01 | 22.30 | $22.99 | 896700 |
| 2023-01-31 | 22.23 | $22.70 | 480243 |
| 2023-01-30 | 22.18 | $22.45 | 902511 |
| 2023-01-27 | 22.15 | $22.72 | 438612 |
| 2023-01-26 | 22.09 | $22.78 | 379800 |
| 2023-01-25 | 22.02 | $22.64 | 291900 |
| 2023-01-24 | 21.95 | $22.62 | 781400 |
| 2023-01-23 | 21.88 | $22.73 | 606037 |
| 2023-01-20 | 21.79 | $22.44 | 449907 |
| 2023-01-19 | 21.73 | $22.07 | 523200 |
| 2023-01-18 | 21.69 | $22.21 | 419600 |
| 2023-01-17 | 21.63 | $22.41 | 323431 |
| 2023-01-13 | 21.55 | $22.38 | 425300 |
| 2023-01-12 | 21.47 | $22.25 | 656119 |
| 2023-01-11 | 21.38 | $22.00 | 742100 |
| 2023-01-10 | 21.32 | $21.79 | 353239 |
| 2023-01-09 | 21.27 | $21.68 | 276307 |
| 2023-01-06 | 21.23 | $21.58 | 741400 |
| 2023-01-05 | 21.19 | $21.09 | 456100 |
| 2023-01-04 | 21.20 | $21.31 | 606900 |
| 2023-01-03 | 21.19 | $21.09 | 832000 |
| 2022-12-30 | 21.20 | $21.01 | 855717 |
| 2022-12-29 | 21.22 | $21.17 | 831004 |
| 2022-12-28 | 21.22 | $20.78 | 774200 |
| 2022-12-27 | 21.27 | $21.02 | 841507 |
| 2022-12-23 | 21.29 | $21.04 | 503000 |
| 2022-12-22 | 21.32 | $21.08 | 918649 |
| 2022-12-21 | 21.35 | $21.36 | 576900 |
| 2022-12-20 | 21.35 | $21.07 | 576501 |
| 2022-12-19 | 21.37 | $21.03 | 759803 |
| 2022-12-16 | 21.41 | $21.23 | 1.5M |
| 2022-12-15 | 21.43 | $21.47 | 725313 |
| 2022-12-14 | 21.43 | $22.03 | 895823 |
| 2022-12-13 | 21.36 | $22.11 | 1.2M |
| 2022-12-12 | 21.28 | $21.85 | 780500 |
| 2022-12-09 | 21.22 | $21.64 | 700200 |
| 2022-12-08 | 21.18 | $21.75 | 1.2M |
| 2022-12-07 | 21.12 | $21.50 | 864900 |
| 2022-12-06 | 21.08 | $21.46 | 507510 |
| 2022-12-05 | 21.04 | $21.71 | 633400 |
| 2022-12-02 | 20.97 | $21.94 | 568221 |
| 2022-12-01 | 20.87 | $21.92 | 732027 |
| 2022-11-30 | 20.76 | $21.80 | 1.2M |
| 2022-11-29 | 20.65 | $21.10 | 1.6M |
| 2022-11-28 | 20.60 | $21.06 | 682343 |
| 2022-11-25 | 20.55 | $21.26 | 139000 |
| 2022-11-23 | 20.47 | $21.26 | 788407 |
| 2022-11-22 | 20.39 | $21.14 | 458600 |
| 2022-11-21 | 20.31 | $20.89 | 499200 |
| 2022-11-18 | 20.25 | $21.06 | 641700 |
| 2022-11-17 | 20.17 | $20.95 | 1.0M |
| 2022-11-16 | 20.08 | $20.97 | 750400 |
| 2022-11-15 | 19.99 | $21.11 | 926936 |
| 2022-11-14 | 19.87 | $20.91 | 643000 |
| 2022-11-11 | 19.76 | $21.09 | 812333 |
| 2022-11-10 | 19.62 | $20.76 | 913900 |
| 2022-11-09 | 19.50 | $19.63 | 1.1M |
| 2022-11-08 | 19.49 | $19.94 | 1.6M |
| 2022-11-07 | 19.44 | $19.75 | 992702 |
| 2022-11-04 | 19.41 | $19.54 | 477606 |
| 2022-11-03 | 19.40 | $19.04 | 842800 |
| 2022-11-02 | 19.43 | $19.22 | 923400 |
| 2022-11-01 | 19.46 | $19.67 | 780448 |
| 2022-10-31 | 19.43 | $19.66 | 474100 |
| 2022-10-28 | 19.41 | $19.80 | 562000 |
| 2022-10-27 | 19.37 | $19.41 | 699100 |
| 2022-10-26 | 19.36 | $19.64 | 581838 |
| 2022-10-25 | 19.34 | $19.78 | 485941 |
| 2022-10-24 | 19.29 | $19.41 | 518845 |
| 2022-10-21 | 19.28 | $19.36 | 512029 |
| 2022-10-20 | 19.27 | $19.00 | 385900 |
| 2022-10-19 | 19.30 | $19.01 | 553409 |
| 2022-10-18 | 19.33 | $19.23 | 1.4M |
| 2022-10-17 | 19.34 | $19.14 | 789900 |
| 2022-10-14 | 19.36 | $18.69 | 942400 |
| 2022-10-13 | 19.43 | $19.09 | 1.6M |
| 2022-10-12 | 19.46 | $18.73 | 1.4M |
| 2022-10-11 | 19.54 | $18.71 | 739100 |
| 2022-10-10 | 19.63 | $18.92 | 659900 |
| 2022-10-07 | 19.70 | $19.16 | 698800 |
| 2022-10-06 | 19.76 | $19.66 | 563535 |
| 2022-10-05 | 19.77 | $19.83 | 1.0M |
| 2022-10-04 | 19.76 | $19.84 | 658000 |
| 2022-10-03 | 19.75 | $19.14 | 435123 |
| 2022-09-30 | 19.82 | $18.70 | 628400 |
| 2022-09-29 | 19.94 | $18.91 | 507002 |
| 2022-09-28 | 20.04 | $19.27 | 739200 |
| 2022-09-27 | 20.13 | $18.90 | 447628 |
| 2022-09-26 | 20.25 | $18.95 | 1.8M |
| 2022-09-23 | 20.39 | $19.11 | 449822 |
| 2022-09-22 | 20.53 | $19.48 | 353333 |
| 2022-09-21 | 20.64 | $19.67 | 557534 |
| 2022-09-20 | 20.74 | $20.01 | 208700 |
| 2022-09-19 | 20.82 | $20.27 | 209300 |
| 2022-09-16 | 20.87 | $20.24 | 248700 |
| 2022-09-15 | 20.94 | $20.38 | 319200 |
| 2022-09-14 | 21.00 | $20.60 | 376002 |
| 2022-09-13 | 21.04 | $20.49 | 497300 |
| 2022-09-12 | 21.10 | $21.36 | 315600 |
| 2022-09-09 | 21.07 | $21.13 | 265600 |
| 2022-09-08 | 21.06 | $20.73 | 383100 |
| 2022-09-07 | 21.10 | $20.58 | 424516 |
| 2022-09-06 | 21.15 | $20.25 | 447513 |
| 2022-09-02 | 21.25 | $20.34 | 329700 |
| 2022-09-01 | 21.34 | $20.53 | 461200 |
| 2022-08-31 | 21.43 | $20.68 | 311815 |
| 2022-08-30 | 21.51 | $20.79 | 448504 |
| 2022-08-29 | 21.59 | $20.97 | 284000 |
| 2022-08-26 | 21.65 | $21.14 | 480403 |
| 2022-08-25 | 21.70 | $21.82 | 383800 |
| 2022-08-24 | 21.69 | $21.48 | 808200 |
| 2022-08-23 | 21.71 | $21.38 | 203249 |
| 2022-08-22 | 21.75 | $21.42 | 420436 |
| 2022-08-19 | 21.78 | $21.88 | 452200 |
| 2022-08-18 | 21.77 | $22.23 | 300500 |
| 2022-08-17 | 21.73 | $22.24 | 311400 |
| 2022-08-16 | 21.67 | $22.41 | 275600 |
| 2022-08-15 | 21.59 | $22.43 | 639300 |
| 2022-08-12 | 21.50 | $22.38 | 238200 |
| 2022-08-11 | 21.41 | $22.07 | 447713 |
| 2022-08-10 | 21.34 | $22.10 | 249100 |
| 2022-08-09 | 21.26 | $21.60 | 522400 |
| 2022-08-08 | 21.23 | $21.84 | 201547 |
| 2022-08-05 | 21.16 | $21.81 | 216825 |
| 2022-08-04 | 21.10 | $21.88 | 395011 |
| 2022-08-03 | 21.01 | $21.80 | 279100 |
| 2022-08-02 | 20.93 | $21.51 | 174733 |
| 2022-08-01 | 20.87 | $21.65 | 186500 |
| 2022-07-29 | 20.79 | $21.72 | 203524 |
| 2022-07-28 | 20.69 | $21.50 | 277137 |
| 2022-07-27 | 20.60 | $21.24 | 265000 |
| 2022-07-26 | 20.54 | $20.63 | 243019 |
| 2022-07-25 | 20.53 | $20.94 | 272206 |
| 2022-07-22 | 20.48 | $20.90 | 285200 |
| 2022-07-21 | 20.44 | $21.13 | 224200 |
| 2022-07-20 | 20.37 | $20.85 | 275225 |
| 2022-07-19 | 20.32 | $20.77 | 206900 |
| 2022-07-18 | 20.27 | $20.23 | 380816 |
| 2022-07-15 | 20.27 | $20.30 | 267500 |
| 2022-07-14 | 20.27 | $19.93 | 439513 |
| 2022-07-13 | 20.31 | $20.00 | 492026 |
| 2022-07-12 | 20.34 | $20.02 | 314546 |
| 2022-07-11 | 20.37 | $20.16 | 246200 |
| 2022-07-08 | 20.40 | $20.49 | 289800 |
| 2022-07-07 | 20.39 | $20.49 | 278900 |
| 2022-07-06 | 20.38 | $20.11 | 965300 |
| 2022-07-05 | 20.40 | $20.07 | 255609 |
| 2022-07-01 | 20.44 | $20.11 | 162500 |
| 2022-06-30 | 20.47 | $20.08 | 195248 |
| 2022-06-29 | 20.51 | $20.25 | 133300 |
| 2022-06-28 | 20.54 | $20.33 | 265700 |
| 2022-06-27 | 20.56 | $20.65 | 353200 |
| 2022-06-24 | 20.56 | $20.69 | 565833 |
| 2022-06-23 | 20.54 | $20.09 | 531600 |
| 2022-06-22 | 20.59 | $19.91 | 358112 |
| 2022-06-21 | 20.66 | $20.01 | 319025 |
| 2022-06-17 | 20.73 | $19.55 | 613136 |
| 2022-06-16 | 20.85 | $19.46 | 394400 |
| 2022-06-15 | 21.00 | $20.05 | 530009 |
| 2022-06-14 | 21.10 | $19.67 | 414406 |
| 2022-06-13 | 21.25 | $19.76 | 813200 |
| 2022-06-10 | 21.41 | $20.56 | 453605 |
| 2022-06-09 | 21.49 | $21.12 | 556734 |
| 2022-06-08 | 21.53 | $21.63 | 356730 |
| 2022-06-07 | 21.52 | $21.85 | 180800 |
| 2022-06-06 | 21.49 | $21.70 | 317000 |
| 2022-06-03 | 21.47 | $21.60 | 485805 |
| 2022-06-02 | 21.45 | $21.97 | 367346 |
| 2022-06-01 | 21.40 | $21.52 | 305300 |
| 2022-05-31 | 21.39 | $21.70 | 353200 |
| 2022-05-27 | 21.35 | $21.78 | 247600 |
| 2022-05-26 | 21.31 | $21.31 | 192241 |
| 2022-05-25 | 21.31 | $20.96 | 248600 |
| 2022-05-24 | 21.34 | $20.82 | 208600 |
| 2022-05-23 | 21.40 | $21.08 | 162728 |
| 2022-05-20 | 21.43 | $20.80 | 215634 |
| 2022-05-19 | 21.50 | $20.77 | 239513 |
| 2022-05-18 | 21.58 | $20.66 | 527800 |
| 2022-05-17 | 21.67 | $21.40 | 498441 |
| 2022-05-16 | 21.70 | $20.96 | 219245 |
| 2022-05-13 | 21.78 | $21.03 | 392240 |
| 2022-05-12 | 21.86 | $20.43 | 326000 |
| 2022-05-11 | 22.01 | $20.39 | 251109 |
| 2022-05-10 | 22.18 | $20.64 | 365200 |
| 2022-05-09 | 22.34 | $20.48 | 269709 |
| 2022-05-06 | 22.54 | $21.29 | 235524 |
| 2022-05-05 | 22.67 | $21.51 | 198000 |
| 2022-05-04 | 22.79 | $22.45 | 104500 |
| 2022-05-03 | 22.83 | $22.00 | 232200 |
| 2022-05-02 | 22.92 | $21.96 | 125221 |
| 2022-04-29 | 23.02 | $21.84 | 68308 |
| 2022-04-28 | 23.14 | $22.51 | 48400 |
| 2022-04-27 | 23.21 | $21.98 | 138000 |
| 2022-04-26 | 23.34 | $21.93 | 164528 |
| 2022-04-25 | 23.48 | $22.61 | 101200 |
| 2022-04-22 | 23.58 | $22.59 | 678133 |
| 2022-04-21 | 23.68 | $23.14 | 93500 |
| 2022-04-20 | 23.74 | $23.56 | 183415 |
| 2022-04-19 | 23.75 | $23.51 | 73702 |
| 2022-04-18 | 23.78 | $23.15 | 118000 |
| 2022-04-14 | 23.85 | $23.25 | 81742 |
| 2022-04-13 | 23.91 | $23.57 | 82400 |
| 2022-04-12 | 23.95 | $23.21 | 88030 |
| 2022-04-11 | 24.02 | $23.29 | 90338 |
| 2022-04-08 | 24.10 | $23.80 | 376028 |
| 2022-04-07 | 24.13 | $23.92 | 53249 |
| 2022-04-06 | 24.15 | $23.90 | 54200 |
| 2022-04-05 | 24.18 | $24.25 | 57700 |
| 2022-04-04 | 24.17 | $24.70 | 90627 |
| 2022-04-01 | 24.12 | $24.40 | 63915 |
| 2022-03-31 | 24.09 | $24.29 | 100528 |
| 2022-03-30 | 24.07 | $24.69 | 58108 |
| 2022-03-29 | 24.00 | $24.94 | 113300 |
| 2022-03-28 | 23.90 | $24.43 | 63248 |
| 2022-03-25 | 23.85 | $24.27 | 50000 |
| 2022-03-24 | 23.80 | $24.35 | 111920 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.45
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.08
Average
27.87
Maximum
41.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.45 | $39.32 | 104942 |
| 2026-07-17 | 40.61 | $39.12 | 1.7M |
| 2026-07-16 | 40.80 | $39.41 | 1.8M |
| 2026-07-15 | 40.98 | $40.23 | 1.3M |
| 2026-07-14 | 41.08 | $40.39 | 967312 |
| 2026-07-13 | 41.17 | $39.96 | 1.1M |
| 2026-07-10 | 41.30 | $41.00 | 897000 |
| 2026-07-09 | 41.32 | $41.12 | 871700 |
| 2026-07-08 | 41.33 | $40.62 | 1.3M |
| 2026-07-07 | 41.38 | $40.72 | 1.1M |
| 2026-07-06 | 41.41 | $41.56 | 1.2M |
| 2026-07-02 | 41.36 | $40.77 | 1.6M |
| 2026-07-01 | 41.39 | $41.32 | 1.2M |
| 2026-06-30 | 41.36 | $42.33 | 1.8M |
| 2026-06-29 | 41.24 | $41.86 | 1.1M |
| 2026-06-26 | 41.16 | $41.19 | 1.5M |
| 2026-06-25 | 41.14 | $41.87 | 1.7M |
| 2026-06-24 | 41.05 | $41.05 | 1.6M |
| 2026-06-23 | 41.04 | $40.88 | 1.4M |
| 2026-06-22 | 41.03 | $42.59 | 1.0M |
| 2026-06-18 | 40.85 | $42.45 | 1.3M |
| 2026-06-17 | 40.67 | $41.38 | 1.9M |
| 2026-06-16 | 40.57 | $41.43 | 1.2M |
| 2026-06-15 | 40.45 | $41.76 | 1.1M |
| 2026-06-12 | 40.29 | $40.57 | 930600 |
| 2026-06-11 | 40.24 | $40.44 | 1.3M |
| 2026-06-10 | 40.20 | $38.86 | 1.3M |
| 2026-06-09 | 40.31 | $39.83 | 2.0M |
| 2026-06-08 | 40.32 | $39.80 | 992300 |
| 2026-06-05 | 40.34 | $39.20 | 1.3M |
| 2026-06-04 | 40.42 | $41.17 | 898000 |
| 2026-06-03 | 40.30 | $41.36 | 1.1M |
| 2026-06-02 | 40.14 | $41.70 | 1.3M |
| 2026-06-01 | 39.94 | $41.44 | 1.1M |
| 2026-05-29 | 39.74 | $41.04 | 862235 |
| 2026-05-28 | 39.56 | $41.01 | 1.9M |
| 2026-05-27 | 39.37 | $40.74 | 828500 |
| 2026-05-26 | 39.18 | $40.52 | 1.2M |
| 2026-05-22 | 39.00 | $39.36 | 1.0M |
| 2026-05-21 | 38.92 | $39.50 | 849705 |
| 2026-05-20 | 38.82 | $39.15 | 1.4M |
| 2026-05-19 | 38.74 | $38.32 | 1.7M |
| 2026-05-18 | 38.73 | $38.55 | 1.7M |
| 2026-05-15 | 38.70 | $38.72 | 1.3M |
| 2026-05-14 | 38.64 | $39.76 | 830100 |
| 2026-05-13 | 38.47 | $39.71 | 1.3M |
| 2026-05-12 | 38.29 | $39.22 | 1.1M |
| 2026-05-11 | 38.15 | $39.87 | 1.1M |
| 2026-05-08 | 37.93 | $39.66 | 1.9M |
| 2026-05-07 | 37.71 | $38.90 | 1.4M |
| 2026-05-06 | 37.55 | $39.46 | 1.2M |
| 2026-05-05 | 37.32 | $38.29 | 1.2M |
| 2026-05-04 | 37.18 | $37.61 | 1.6M |
| 2026-05-01 | 37.09 | $37.64 | 786800 |
| 2026-04-30 | 36.98 | $37.55 | 1.1M |
| 2026-04-29 | 36.86 | $36.92 | 1.0M |
| 2026-04-28 | 36.79 | $36.97 | 1.1M |
| 2026-04-27 | 36.68 | $37.49 | 1.1M |
| 2026-04-24 | 36.51 | $37.32 | 1.3M |
| 2026-04-23 | 36.32 | $36.96 | 1.2M |
| 2026-04-22 | 36.16 | $37.35 | 1.7M |
| 2026-04-21 | 35.95 | $36.91 | 1.3M |
| 2026-04-20 | 35.76 | $37.38 | 1.3M |
| 2026-04-17 | 35.51 | $37.51 | 1.6M |
| 2026-04-16 | 35.24 | $36.94 | 1.2M |
| 2026-04-15 | 35.00 | $37.07 | 1.1M |
| 2026-04-14 | 34.75 | $37.00 | 1.3M |
| 2026-04-13 | 34.49 | $36.34 | 938627 |
| 2026-04-10 | 34.29 | $35.84 | 827800 |
| 2026-04-09 | 34.13 | $35.81 | 983500 |
| 2026-04-08 | 33.96 | $35.82 | 1.8M |
| 2026-04-07 | 33.80 | $34.28 | 1.5M |
| 2026-04-06 | 33.79 | $34.15 | 1.2M |
| 2026-04-02 | 33.79 | $33.85 | 1.3M |
| 2026-04-01 | 33.82 | $33.97 | 1.3M |
| 2026-03-31 | 33.86 | $33.37 | 1.7M |
| 2026-03-30 | 33.96 | $32.11 | 1.5M |
| 2026-03-27 | 34.20 | $32.56 | 1.6M |
| 2026-03-26 | 34.42 | $33.01 | 1.3M |
| 2026-03-25 | 34.62 | $34.08 | 1.2M |
| 2026-03-24 | 34.72 | $33.90 | 1.1M |
| 2026-03-23 | 34.86 | $34.09 | 1.5M |
| 2026-03-20 | 34.99 | $33.56 | 1.3M |
| 2026-03-19 | 35.19 | $34.46 | 1.3M |
| 2026-03-18 | 35.31 | $34.62 | 1.2M |
| 2026-03-17 | 35.42 | $35.20 | 977242 |
| 2026-03-16 | 35.48 | $35.03 | 1.7M |
| 2026-03-13 | 35.56 | $34.29 | 1.1M |
| 2026-03-12 | 35.72 | $34.50 | 1.1M |
| 2026-03-11 | 35.87 | $35.45 | 1.3M |
| 2026-03-10 | 35.93 | $35.30 | 1.5M |
| 2026-03-09 | 36.02 | $35.25 | 1.1M |
| 2026-03-06 | 36.11 | $34.79 | 1.2M |
| 2026-03-05 | 36.24 | $35.26 | 1.5M |
| 2026-03-04 | 36.34 | $35.86 | 1.3M |
| 2026-03-03 | 36.38 | $35.35 | 1.9M |
| 2026-03-02 | 36.47 | $36.48 | 1.1M |
| 2026-02-27 | 36.46 | $36.82 | 1.1M |
| 2026-02-26 | 36.41 | $36.92 | 1.2M |
| 2026-02-25 | 36.35 | $36.97 | 1.2M |
| 2026-02-24 | 36.29 | $36.64 | 1.1M |
| 2026-02-23 | 36.26 | $36.30 | 1.5M |
| 2026-02-20 | 36.26 | $36.74 | 1.2M |
| 2026-02-19 | 36.22 | $36.29 | 1.1M |
| 2026-02-18 | 36.22 | $36.39 | 1.2M |
| 2026-02-17 | 36.21 | $36.06 | 1.7M |
| 2026-02-13 | 36.23 | $36.13 | 1.5M |
| 2026-02-12 | 36.24 | $35.97 | 1.2M |
| 2026-02-11 | 36.27 | $36.47 | 1.3M |
| 2026-02-10 | 36.25 | $36.29 | 1.4M |
| 2026-02-09 | 36.24 | $36.43 | 952862 |
| 2026-02-06 | 36.22 | $36.12 | 1.6M |
| 2026-02-05 | 36.23 | $35.19 | 1.5M |
| 2026-02-04 | 36.33 | $35.64 | 1.8M |
| 2026-02-03 | 36.39 | $36.22 | 1.6M |
| 2026-02-02 | 36.39 | $36.58 | 992400 |
| 2026-01-30 | 36.34 | $36.34 | 1.8M |
| 2026-01-29 | 36.32 | $36.86 | 1.4M |
| 2026-01-28 | 36.23 | $36.89 | 5.5M |
| 2026-01-27 | 36.13 | $36.86 | 1.1M |
| 2026-01-26 | 36.03 | $36.47 | 991700 |
| 2026-01-23 | 35.95 | $36.52 | 1.3M |
| 2026-01-22 | 35.87 | $36.34 | 1.5M |
| 2026-01-21 | 35.79 | $36.19 | 2.3M |
| 2026-01-20 | 35.73 | $35.64 | 1.4M |
| 2026-01-16 | 35.71 | $36.21 | 1.4M |
| 2026-01-15 | 35.62 | $36.09 | 1.6M |
| 2026-01-14 | 35.54 | $35.89 | 1.9M |
| 2026-01-13 | 35.47 | $36.07 | 1.3M |
| 2026-01-12 | 35.38 | $36.22 | 967300 |
| 2026-01-09 | 35.27 | $36.05 | 1.1M |
| 2026-01-08 | 35.17 | $35.63 | 1.1M |
| 2026-01-07 | 35.11 | $35.83 | 983600 |
| 2026-01-06 | 35.02 | $35.89 | 1.1M |
| 2026-01-05 | 34.92 | $35.61 | 1.2M |
| 2026-01-02 | 34.85 | $35.15 | 1.3M |
| 2025-12-31 | 34.81 | $34.65 | 1.1M |
| 2025-12-30 | 34.83 | $34.82 | 1.1M |
| 2025-12-29 | 34.82 | $34.85 | 1.5M |
| 2025-12-26 | 34.81 | $35.03 | 643200 |
| 2025-12-24 | 34.78 | $35.28 | 481900 |
| 2025-12-23 | 34.72 | $35.20 | 1.0M |
| 2025-12-22 | 34.66 | $35.03 | 1.0M |
| 2025-12-19 | 34.60 | $34.78 | 1.5M |
| 2025-12-18 | 34.57 | $34.36 | 1.0M |
| 2025-12-17 | 34.56 | $34.01 | 945104 |
| 2025-12-16 | 34.59 | $34.47 | 1.0M |
| 2025-12-15 | 34.58 | $34.58 | 1.1M |
| 2025-12-12 | 34.55 | $34.68 | 1.3M |
| 2025-12-11 | 34.51 | $35.21 | 944900 |
| 2025-12-10 | 34.41 | $35.03 | 1.0M |
| 2025-12-09 | 34.34 | $34.81 | 912717 |
| 2025-12-08 | 34.28 | $34.89 | 1.0M |
| 2025-12-05 | 34.21 | $34.79 | 872800 |
| 2025-12-04 | 34.15 | $34.70 | 752700 |
| 2025-12-03 | 34.10 | $34.62 | 905524 |
| 2025-12-02 | 34.05 | $34.41 | 1.0M |
| 2025-12-01 | 34.02 | $34.32 | 893300 |
| 2025-11-28 | 34.01 | $34.58 | 308600 |
| 2025-11-26 | 33.98 | $34.39 | 1.1M |
| 2025-11-25 | 33.96 | $34.00 | 1.1M |
| 2025-11-24 | 33.99 | $33.63 | 1.0M |
| 2025-11-21 | 34.07 | $33.19 | 925800 |
| 2025-11-20 | 34.20 | $32.98 | 1.1M |
| 2025-11-19 | 34.35 | $33.58 | 1.2M |
| 2025-11-18 | 34.45 | $33.52 | 1.4M |
| 2025-11-17 | 34.56 | $33.88 | 1.0M |
| 2025-11-14 | 34.64 | $34.18 | 1.0M |
| 2025-11-13 | 34.70 | $34.26 | 1.0M |
| 2025-11-12 | 34.75 | $34.88 | 789300 |
| 2025-11-11 | 34.73 | $34.74 | 809200 |
| 2025-11-10 | 34.73 | $34.73 | 670200 |
| 2025-11-07 | 34.72 | $34.18 | 1.2M |
| 2025-11-06 | 34.77 | $34.17 | 812403 |
| 2025-11-05 | 34.82 | $34.55 | 747800 |
| 2025-11-04 | 34.83 | $34.37 | 946000 |
| 2025-11-03 | 34.86 | $34.95 | 740300 |
| 2025-10-31 | 34.84 | $34.91 | 754800 |
| 2025-10-30 | 34.82 | $34.94 | 1.6M |
| 2025-10-29 | 34.79 | $35.46 | 2.1M |
| 2025-10-28 | 34.71 | $35.51 | 1.5M |
| 2025-10-27 | 34.62 | $35.40 | 763900 |
| 2025-10-24 | 34.53 | $35.03 | 785040 |
| 2025-10-23 | 34.48 | $34.65 | 779900 |
| 2025-10-22 | 34.45 | $34.45 | 916320 |
| 2025-10-21 | 34.44 | $34.67 | 888222 |
| 2025-10-20 | 34.41 | $34.76 | 567000 |
| 2025-10-17 | 34.36 | $34.46 | 706200 |
| 2025-10-16 | 34.34 | $34.36 | 1.6M |
| 2025-10-15 | 34.33 | $34.36 | 1.1M |
| 2025-10-14 | 34.32 | $34.29 | 557100 |
| 2025-10-13 | 34.31 | $34.28 | 1.4M |
| 2025-10-10 | 34.29 | $33.63 | 1.1M |
| 2025-10-09 | 34.34 | $34.55 | 1.0M |
| 2025-10-08 | 34.30 | $34.81 | 1.1M |
| 2025-10-07 | 34.22 | $34.57 | 796400 |
| 2025-10-06 | 34.17 | $34.77 | 860200 |
| 2025-10-03 | 34.08 | $34.76 | 822054 |
| 2025-10-02 | 33.98 | $34.66 | 776310 |
| 2025-10-01 | 33.89 | $34.42 | 1.1M |
| 2025-09-30 | 33.81 | $34.17 | 1.3M |
| 2025-09-29 | 33.75 | $33.99 | 1.1M |
| 2025-09-26 | 33.69 | $33.84 | 1.1M |
| 2025-09-25 | 33.65 | $33.68 | 1.1M |
| 2025-09-24 | 33.62 | $33.93 | 988700 |
| 2025-09-23 | 33.56 | $34.08 | 873300 |
| 2025-09-22 | 33.48 | $34.12 | 714724 |
| 2025-09-19 | 33.38 | $33.99 | 947411 |
| 2025-09-18 | 33.30 | $33.91 | 724900 |
| 2025-09-17 | 33.21 | $33.67 | 836700 |
| 2025-09-16 | 33.15 | $33.75 | 805418 |
| 2025-09-15 | 33.07 | $33.76 | 1.1M |
| 2025-09-12 | 32.98 | $33.48 | 567706 |
| 2025-09-11 | 32.93 | $33.57 | 1.1M |
| 2025-09-10 | 32.85 | $33.20 | 819400 |
| 2025-09-09 | 32.82 | $33.17 | 952346 |
| 2025-09-08 | 32.78 | $33.14 | 690237 |
| 2025-09-05 | 32.74 | $32.86 | 931500 |
| 2025-09-04 | 32.73 | $32.77 | 690905 |
| 2025-09-03 | 32.72 | $32.57 | 994700 |
| 2025-09-02 | 32.73 | $32.48 | 920813 |
| 2025-08-29 | 32.74 | $32.73 | 578203 |
| 2025-08-28 | 32.73 | $32.93 | 778100 |
| 2025-08-27 | 32.70 | $32.78 | 662341 |
| 2025-08-26 | 32.68 | $32.79 | 650800 |
| 2025-08-25 | 32.66 | $32.71 | 767447 |
| 2025-08-22 | 32.64 | $32.91 | 1.1M |
| 2025-08-21 | 32.61 | $32.51 | 768841 |
| 2025-08-20 | 32.61 | $32.58 | 962900 |
| 2025-08-19 | 32.60 | $32.67 | 659702 |
| 2025-08-18 | 32.58 | $32.95 | 1.0M |
| 2025-08-15 | 32.54 | $32.92 | 2.5M |
| 2025-08-14 | 32.49 | $32.90 | 732200 |
| 2025-08-13 | 32.44 | $32.89 | 583122 |
| 2025-08-12 | 32.39 | $32.80 | 602349 |
| 2025-08-11 | 32.34 | $32.39 | 923436 |
| 2025-08-08 | 32.33 | $32.50 | 690200 |
| 2025-08-07 | 32.31 | $32.48 | 787300 |
| 2025-08-06 | 32.29 | $32.34 | 737943 |
| 2025-08-05 | 32.28 | $32.08 | 1.0M |
| 2025-08-04 | 32.30 | $32.41 | 907300 |
| 2025-08-01 | 32.28 | $31.89 | 1.4M |
| 2025-07-31 | 32.31 | $32.30 | 649309 |
| 2025-07-30 | 32.31 | $32.35 | 840225 |
| 2025-07-29 | 32.29 | $32.38 | 685906 |
| 2025-07-28 | 32.27 | $32.49 | 1.0M |
| 2025-07-25 | 32.24 | $32.69 | 780300 |
| 2025-07-24 | 32.18 | $32.44 | 882800 |
| 2025-07-23 | 32.14 | $32.54 | 1.2M |
| 2025-07-22 | 32.09 | $32.13 | 738815 |
| 2025-07-21 | 32.08 | $32.20 | 621500 |
| 2025-07-18 | 32.05 | $32.21 | 914000 |
| 2025-07-17 | 32.01 | $32.26 | 1.4M |
| 2025-07-16 | 31.96 | $32.08 | 896324 |
| 2025-07-15 | 31.93 | $32.00 | 754828 |
| 2025-07-14 | 31.89 | $32.11 | 713200 |
| 2025-07-11 | 31.85 | $32.07 | 704700 |
| 2025-07-10 | 31.80 | $32.22 | 718120 |
| 2025-07-09 | 31.74 | $32.24 | 769600 |
| 2025-07-08 | 31.67 | $31.96 | 1.4M |
| 2025-07-07 | 31.62 | $31.93 | 871929 |
| 2025-07-03 | 31.57 | $32.07 | 679400 |
| 2025-07-02 | 31.50 | $31.91 | 968307 |
| 2025-07-01 | 31.44 | $31.71 | 1.7M |
| 2025-06-30 | 31.39 | $31.97 | 1.3M |
| 2025-06-27 | 31.32 | $32.17 | 517700 |
| 2025-06-26 | 31.21 | $31.87 | 599700 |
| 2025-06-25 | 31.13 | $31.58 | 930000 |
| 2025-06-24 | 31.07 | $31.52 | 1.0M |
| 2025-06-23 | 31.01 | $30.99 | 575607 |
| 2025-06-20 | 30.99 | $30.74 | 645900 |
| 2025-06-18 | 31.00 | $30.97 | 761700 |
| 2025-06-17 | 30.98 | $30.96 | 1.0M |
| 2025-06-16 | 30.96 | $31.25 | 593000 |
| 2025-06-13 | 30.91 | $31.01 | 685300 |
| 2025-06-12 | 30.88 | $31.45 | 522900 |
| 2025-06-11 | 30.80 | $31.35 | 696200 |
| 2025-06-10 | 30.73 | $31.30 | 803400 |
| 2025-06-09 | 30.65 | $31.18 | 701902 |
| 2025-06-06 | 30.58 | $31.14 | 675732 |
| 2025-06-05 | 30.50 | $30.95 | 745900 |
| 2025-06-04 | 30.42 | $30.89 | 820800 |
| 2025-06-03 | 30.35 | $30.71 | 905900 |
| 2025-06-02 | 30.29 | $30.61 | 891108 |
| 2025-05-30 | 30.23 | $30.40 | 841737 |
| 2025-05-29 | 30.18 | $30.49 | 861126 |
| 2025-05-28 | 30.12 | $30.37 | 845302 |
| 2025-05-27 | 30.06 | $30.61 | 708300 |
| 2025-05-23 | 29.96 | $30.08 | 1.0M |
| 2025-05-22 | 29.91 | $30.23 | 1.1M |
| 2025-05-21 | 29.83 | $30.23 | 745828 |
| 2025-05-20 | 29.74 | $30.56 | 764500 |
| 2025-05-19 | 29.61 | $30.54 | 618128 |
| 2025-05-16 | 29.46 | $30.33 | 824900 |
| 2025-05-15 | 29.31 | $30.23 | 618300 |
| 2025-05-14 | 29.16 | $30.20 | 690949 |
| 2025-05-13 | 29.00 | $30.16 | 721404 |
| 2025-05-12 | 28.82 | $29.98 | 732700 |
| 2025-05-09 | 28.66 | $29.23 | 856224 |
| 2025-05-08 | 28.55 | $29.21 | 1.1M |
| 2025-05-07 | 28.44 | $29.13 | 1.2M |
| 2025-05-06 | 28.32 | $29.10 | 860231 |
| 2025-05-05 | 28.18 | $29.35 | 565909 |
| 2025-05-02 | 28.01 | $29.37 | 1.0M |
| 2025-05-01 | 27.82 | $28.77 | 915800 |
| 2025-04-30 | 27.69 | $28.58 | 882606 |
| 2025-04-29 | 27.58 | $28.53 | 913200 |
| 2025-04-28 | 27.47 | $28.43 | 1.5M |
| 2025-04-25 | 27.37 | $28.40 | 1.1M |
| 2025-04-24 | 27.27 | $28.17 | 844600 |
| 2025-04-23 | 27.21 | $27.70 | 1.0M |
| 2025-04-22 | 27.19 | $27.30 | 1.3M |
| 2025-04-21 | 27.22 | $26.70 | 1.2M |
| 2025-04-17 | 27.33 | $27.16 | 1.5M |
| 2025-04-16 | 27.40 | $27.17 | 1.4M |
| 2025-04-15 | 27.47 | $27.63 | 1.0M |
| 2025-04-14 | 27.51 | $27.55 | 1.0M |
| 2025-04-11 | 27.57 | $27.38 | 1.9M |
| 2025-04-10 | 27.65 | $26.82 | 1.7M |
| 2025-04-09 | 27.79 | $27.52 | 2.5M |
| 2025-04-08 | 27.87 | $25.31 | 2.3M |
| 2025-04-07 | 28.17 | $25.61 | 4.6M |
| 2025-04-04 | 28.46 | $25.88 | 3.7M |
| 2025-04-03 | 28.74 | $27.52 | 2.4M |
| 2025-04-02 | 28.88 | $28.63 | 1.1M |
| 2025-04-01 | 28.91 | $28.44 | 921943 |
| 2025-03-31 | 28.96 | $28.33 | 722400 |
| 2025-03-28 | 29.03 | $28.42 | 635130 |
| 2025-03-27 | 29.10 | $28.93 | 727232 |
| 2025-03-26 | 29.12 | $29.05 | 773544 |
| 2025-03-25 | 29.14 | $29.56 | 676627 |
| 2025-03-24 | 29.10 | $29.47 | 853504 |
| 2025-03-21 | 29.08 | $29.13 | 633615 |
| 2025-03-20 | 29.09 | $29.20 | 769245 |
| 2025-03-19 | 29.11 | $29.30 | 841500 |
| 2025-03-18 | 29.12 | $29.06 | 823600 |
| 2025-03-17 | 29.16 | $29.22 | 730531 |
| 2025-03-14 | 29.20 | $28.88 | 608000 |
| 2025-03-13 | 29.27 | $28.35 | 842149 |
| 2025-03-12 | 29.41 | $28.69 | 729200 |
| 2025-03-11 | 29.52 | $28.46 | 1.1M |
| 2025-03-10 | 29.66 | $28.51 | 1.2M |
| 2025-03-07 | 29.81 | $29.41 | 994524 |
| 2025-03-06 | 29.88 | $29.28 | 665600 |
| 2025-03-05 | 29.96 | $29.81 | 1.3M |
| 2025-03-04 | 30.00 | $29.20 | 883248 |
| 2025-03-03 | 30.10 | $29.36 | 871940 |
| 2025-02-28 | 30.19 | $29.66 | 1.2M |
| 2025-02-27 | 30.25 | $29.42 | 907300 |
| 2025-02-26 | 30.34 | $30.00 | 851321 |
| 2025-02-25 | 30.38 | $29.86 | 1.1M |
| 2025-02-24 | 30.42 | $29.88 | 921045 |
| 2025-02-21 | 30.48 | $30.13 | 1.0M |
| 2025-02-20 | 30.51 | $30.56 | 695500 |
| 2025-02-19 | 30.50 | $30.61 | 848500 |
| 2025-02-18 | 30.48 | $30.75 | 856020 |
| 2025-02-14 | 30.45 | $30.66 | 702203 |
| 2025-02-13 | 30.42 | $30.68 | 762400 |
| 2025-02-12 | 30.38 | $30.48 | 792816 |
| 2025-02-11 | 30.35 | $30.54 | 840200 |
| 2025-02-10 | 30.32 | $30.57 | 708807 |
| 2025-02-07 | 30.27 | $30.39 | 639800 |
| 2025-02-06 | 30.24 | $30.64 | 1.1M |
| 2025-02-05 | 30.17 | $30.44 | 1.1M |
| 2025-02-04 | 30.13 | $30.20 | 637400 |
| 2025-02-03 | 30.10 | $29.96 | 1.9M |
| 2025-01-31 | 30.10 | $30.28 | 1.2M |
| 2025-01-30 | 30.05 | $30.41 | 851943 |
| 2025-01-29 | 29.99 | $30.15 | 593300 |
| 2025-01-28 | 29.96 | $30.20 | 776216 |
| 2025-01-27 | 29.91 | $29.95 | 928513 |
| 2025-01-24 | 29.89 | $30.84 | 760417 |
| 2025-01-23 | 29.78 | $30.74 | 783300 |
| 2025-01-22 | 29.67 | $30.51 | 945435 |
| 2025-01-21 | 29.58 | $30.33 | 865300 |
| 2025-01-17 | 29.51 | $29.87 | 788300 |
| 2025-01-16 | 29.47 | $29.73 | 1.2M |
| 2025-01-15 | 29.46 | $29.52 | 823000 |
| 2025-01-14 | 29.47 | $29.15 | 894304 |
| 2025-01-13 | 29.52 | $29.11 | 792236 |
| 2025-01-10 | 29.58 | $29.19 | 1.1M |
| 2025-01-08 | 29.64 | $29.57 | 743100 |
| 2025-01-07 | 29.66 | $29.58 | 821648 |
| 2025-01-06 | 29.69 | $29.88 | 836222 |
| 2025-01-03 | 29.70 | $29.54 | 909300 |
| 2025-01-02 | 29.74 | $29.23 | 948940 |
| 2024-12-31 | 29.81 | $29.22 | 933535 |
| 2024-12-30 | 29.89 | $29.32 | 1.1M |
| 2024-12-27 | 29.97 | $29.62 | 852200 |
| 2024-12-26 | 30.02 | $29.80 | 785232 |
| 2024-12-24 | 30.05 | $29.94 | 579233 |
| 2024-12-23 | 30.06 | $29.77 | 847936 |
| 2024-12-20 | 30.10 | $29.46 | 951324 |
| 2024-12-19 | 30.16 | $29.39 | 1.4M |
| 2024-12-18 | 30.23 | $29.49 | 692100 |
| 2024-12-17 | 30.29 | $30.33 | 497433 |
| 2024-12-16 | 30.27 | $30.44 | 503000 |
| 2024-12-13 | 30.23 | $30.38 | 499900 |
| 2024-12-12 | 30.19 | $30.24 | 609507 |
| 2024-12-11 | 30.16 | $30.48 | 515137 |
| 2024-12-10 | 30.11 | $30.18 | 519028 |
| 2024-12-09 | 30.09 | $30.46 | 680100 |
| 2024-12-06 | 30.04 | $30.59 | 475342 |
| 2024-12-05 | 29.98 | $30.49 | 562400 |
| 2024-12-04 | 29.93 | $30.55 | 859634 |
| 2024-12-03 | 29.86 | $30.36 | 502319 |
| 2024-12-02 | 29.81 | $30.21 | 468527 |
| 2024-11-29 | 29.78 | $30.04 | 266526 |
| 2024-11-27 | 29.75 | $29.78 | 452600 |
| 2024-11-26 | 29.75 | $29.83 | 661800 |
| 2024-11-25 | 29.75 | $29.80 | 643234 |
| 2024-11-22 | 29.75 | $29.72 | 651200 |
| 2024-11-21 | 29.76 | $29.66 | 718761 |
| 2024-11-20 | 29.77 | $29.51 | 693712 |
| 2024-11-19 | 29.80 | $29.49 | 1.2M |
| 2024-11-18 | 29.84 | $29.38 | 588926 |
| 2024-11-15 | 29.90 | $29.28 | 777400 |
| 2024-11-14 | 29.96 | $29.75 | 813700 |
| 2024-11-13 | 29.99 | $29.89 | 716500 |
| 2024-11-12 | 30.00 | $30.06 | 861822 |
| 2024-11-11 | 30.00 | $30.28 | 489300 |
| 2024-11-08 | 29.98 | $30.29 | 542214 |
| 2024-11-07 | 29.95 | $30.42 | 659622 |
| 2024-11-06 | 29.92 | $30.06 | 575500 |
| 2024-11-05 | 29.92 | $29.87 | 518500 |
| 2024-11-04 | 29.94 | $29.44 | 665828 |
| 2024-11-01 | 30.00 | $29.57 | 568520 |
| 2024-10-31 | 30.05 | $29.39 | 572223 |
| 2024-10-30 | 30.13 | $29.88 | 522500 |
| 2024-10-29 | 30.15 | $30.11 | 589040 |
| 2024-10-28 | 30.16 | $30.03 | 395800 |
| 2024-10-25 | 30.17 | $29.98 | 353600 |
| 2024-10-24 | 30.19 | $29.94 | 563000 |
| 2024-10-23 | 30.21 | $29.95 | 390049 |
| 2024-10-22 | 30.23 | $30.25 | 436700 |
| 2024-10-21 | 30.23 | $30.28 | 417503 |
| 2024-10-18 | 30.22 | $30.39 | 331017 |
| 2024-10-17 | 30.20 | $30.30 | 484007 |
| 2024-10-16 | 30.18 | $30.05 | 409000 |
| 2024-10-15 | 30.19 | $30.01 | 756740 |
| 2024-10-14 | 30.20 | $30.67 | 400146 |
| 2024-10-11 | 30.14 | $30.49 | 444029 |
| 2024-10-10 | 30.09 | $30.25 | 414338 |
| 2024-10-09 | 30.06 | $30.31 | 489000 |
| 2024-10-08 | 30.01 | $30.13 | 431200 |
| 2024-10-07 | 29.98 | $29.99 | 579145 |
| 2024-10-04 | 29.95 | $30.13 | 473213 |
| 2024-10-03 | 29.90 | $29.86 | 759500 |
| 2024-10-02 | 29.87 | $30.04 | 658533 |
| 2024-10-01 | 29.82 | $29.93 | 692200 |
| 2024-09-30 | 29.77 | $30.15 | 589300 |
| 2024-09-27 | 29.71 | $30.29 | 346705 |
| 2024-09-26 | 29.62 | $30.52 | 441219 |
| 2024-09-25 | 29.51 | $30.08 | 390246 |
| 2024-09-24 | 29.44 | $30.18 | 526200 |
| 2024-09-23 | 29.36 | $29.89 | 325900 |
| 2024-09-20 | 29.30 | $29.85 | 419300 |
| 2024-09-19 | 29.25 | $30.09 | 441800 |
| 2024-09-18 | 29.17 | $29.37 | 569433 |
| 2024-09-17 | 29.17 | $29.47 | 640707 |
| 2024-09-16 | 29.15 | $29.53 | 612143 |
| 2024-09-13 | 29.13 | $29.44 | 685216 |
| 2024-09-12 | 29.12 | $29.30 | 547434 |
| 2024-09-11 | 29.12 | $29.00 | 519207 |
| 2024-09-10 | 29.14 | $28.51 | 584639 |
| 2024-09-09 | 29.21 | $28.44 | 727400 |
| 2024-09-06 | 29.29 | $28.17 | 775000 |
| 2024-09-05 | 29.39 | $28.73 | 1.2M |
| 2024-09-04 | 29.44 | $28.86 | 608600 |
| 2024-09-03 | 29.46 | $29.05 | 811514 |
| 2024-08-30 | 29.46 | $29.87 | 597717 |
| 2024-08-29 | 29.37 | $29.63 | 569722 |
| 2024-08-28 | 29.30 | $29.61 | 594949 |
| 2024-08-27 | 29.23 | $29.79 | 657726 |
| 2024-08-26 | 29.13 | $29.72 | 604741 |
| 2024-08-23 | 29.04 | $29.88 | 818600 |
| 2024-08-22 | 28.92 | $29.51 | 531224 |
| 2024-08-21 | 28.83 | $29.80 | 1.8M |
| 2024-08-20 | 28.72 | $29.65 | 562447 |
| 2024-08-19 | 28.61 | $29.72 | 488709 |
| 2024-08-16 | 28.50 | $29.40 | 404000 |
| 2024-08-15 | 28.41 | $29.39 | 631300 |
| 2024-08-14 | 28.33 | $28.90 | 876221 |
| 2024-08-13 | 28.29 | $28.79 | 722425 |
| 2024-08-12 | 28.27 | $28.30 | 532521 |
| 2024-08-09 | 28.31 | $28.33 | 510726 |
| 2024-08-08 | 28.36 | $28.13 | 698117 |
| 2024-08-07 | 28.43 | $27.36 | 937100 |
| 2024-08-06 | 28.59 | $27.58 | 1.5M |
| 2024-08-05 | 28.74 | $27.25 | 1.5M |
| 2024-08-02 | 28.94 | $27.87 | 1.1M |
| 2024-08-01 | 29.08 | $28.53 | 804100 |
| 2024-07-31 | 29.17 | $29.14 | 774600 |
| 2024-07-30 | 29.21 | $28.47 | 1.1M |
| 2024-07-29 | 29.31 | $28.58 | 396325 |
| 2024-07-26 | 29.41 | $28.69 | 595937 |
| 2024-07-25 | 29.50 | $28.31 | 1.7M |
| 2024-07-24 | 29.63 | $28.61 | 617700 |
| 2024-07-23 | 29.74 | $29.37 | 698600 |
| 2024-07-22 | 29.78 | $29.44 | 620400 |
| 2024-07-19 | 29.82 | $29.05 | 833200 |
| 2024-07-18 | 29.89 | $29.27 | 1.7M |
| 2024-07-17 | 29.95 | $29.55 | 554000 |
| 2024-07-16 | 29.99 | $30.33 | 920200 |
| 2024-07-15 | 29.94 | $30.20 | 443743 |
| 2024-07-12 | 29.91 | $30.32 | 694049 |
| 2024-07-11 | 29.86 | $30.07 | 1.1M |
| 2024-07-10 | 29.84 | $30.29 | 555928 |
| 2024-07-09 | 29.79 | $29.88 | 945200 |
| 2024-07-08 | 29.78 | $30.05 | 537034 |
| 2024-07-05 | 29.75 | $30.05 | 558500 |
| 2024-07-03 | 29.71 | $29.87 | 992300 |
| 2024-07-02 | 29.70 | $29.57 | 725400 |
| 2024-07-01 | 29.71 | $29.47 | 710300 |
| 2024-06-28 | 29.72 | $29.44 | 767425 |
| 2024-06-27 | 29.74 | $29.70 | 3.4M |
| 2024-06-26 | 29.73 | $29.76 | 379411 |
| 2024-06-25 | 29.72 | $29.88 | 716314 |
| 2024-06-24 | 29.69 | $29.67 | 699744 |
| 2024-06-21 | 29.67 | $29.73 | 462800 |
| 2024-06-20 | 29.66 | $29.89 | 672614 |
| 2024-06-18 | 29.62 | $30.04 | 756133 |
| 2024-06-17 | 29.56 | $29.92 | 489201 |
| 2024-06-14 | 29.52 | $29.63 | 436648 |
| 2024-06-13 | 29.50 | $29.80 | 521200 |
| 2024-06-12 | 29.46 | $29.89 | 659000 |
| 2024-06-11 | 29.41 | $29.52 | 508408 |
| 2024-06-10 | 29.40 | $29.63 | 666516 |
| 2024-06-07 | 29.37 | $29.55 | 544431 |
| 2024-06-06 | 29.34 | $29.75 | 629640 |
| 2024-06-05 | 29.29 | $29.71 | 519700 |
| 2024-06-04 | 29.24 | $29.19 | 640720 |
| 2024-06-03 | 29.24 | $29.24 | 572242 |
| 2024-05-31 | 29.23 | $29.11 | 736100 |
| 2024-05-30 | 29.22 | $28.99 | 588100 |
| 2024-05-29 | 29.23 | $29.10 | 646000 |
| 2024-05-28 | 29.21 | $29.49 | 683645 |
| 2024-05-24 | 29.15 | $29.50 | 463145 |
| 2024-05-23 | 29.08 | $29.28 | 613200 |
| 2024-05-22 | 29.03 | $29.30 | 1.0M |
| 2024-05-21 | 28.97 | $29.45 | 536520 |
| 2024-05-20 | 28.89 | $29.43 | 679200 |
| 2024-05-17 | 28.80 | $29.33 | 486600 |
| 2024-05-16 | 28.71 | $29.30 | 606800 |
| 2024-05-15 | 28.61 | $29.53 | 667048 |
| 2024-05-14 | 28.49 | $29.16 | 697293 |
| 2024-05-13 | 28.39 | $28.97 | 531613 |
| 2024-05-10 | 28.31 | $29.01 | 517500 |
| 2024-05-09 | 28.22 | $28.90 | 573717 |
| 2024-05-08 | 28.13 | $28.74 | 847000 |
| 2024-05-07 | 28.07 | $28.70 | 788541 |
| 2024-05-06 | 28.00 | $28.64 | 676300 |
| 2024-05-03 | 27.94 | $28.35 | 965800 |
| 2024-05-02 | 27.91 | $27.96 | 1.1M |
| 2024-05-01 | 27.93 | $27.72 | 844700 |
| 2024-04-30 | 27.96 | $27.81 | 535900 |
| 2024-04-29 | 28.00 | $28.23 | 550327 |
| 2024-04-26 | 27.99 | $28.24 | 791648 |
| 2024-04-25 | 27.99 | $27.87 | 833439 |
| 2024-04-24 | 28.03 | $27.91 | 2.6M |
| 2024-04-23 | 28.07 | $27.98 | 786100 |
| 2024-04-22 | 28.11 | $27.54 | 677200 |
| 2024-04-19 | 28.19 | $27.26 | 754700 |
| 2024-04-18 | 28.31 | $27.54 | 842900 |
| 2024-04-17 | 28.41 | $27.69 | 907000 |
| 2024-04-16 | 28.50 | $27.84 | 880000 |
| 2024-04-15 | 28.57 | $27.86 | 1.1M |
| 2024-04-12 | 28.65 | $28.16 | 551500 |
| 2024-04-11 | 28.70 | $28.67 | 425818 |
| 2024-04-10 | 28.70 | $28.48 | 755206 |
| 2024-04-09 | 28.72 | $28.73 | 494000 |
| 2024-04-08 | 28.71 | $28.78 | 484922 |
| 2024-04-05 | 28.70 | $28.71 | 602100 |
| 2024-04-04 | 28.69 | $28.41 | 686455 |
| 2024-04-03 | 28.71 | $28.75 | 689000 |
| 2024-04-02 | 28.70 | $28.63 | 551429 |
| 2024-04-01 | 28.69 | $28.87 | 633600 |
| 2024-03-28 | 28.66 | $28.80 | 499546 |
| 2024-03-27 | 28.63 | $28.85 | 718613 |
| 2024-03-26 | 28.59 | $28.81 | 521509 |
| 2024-03-25 | 28.55 | $28.80 | 540505 |
| 2024-03-22 | 28.51 | $28.85 | 480435 |
| 2024-03-21 | 28.46 | $28.93 | 775000 |
| 2024-03-20 | 28.39 | $28.79 | 618429 |
| 2024-03-19 | 28.33 | $28.51 | 636900 |
| 2024-03-18 | 28.30 | $28.41 | 602505 |
| 2024-03-15 | 28.26 | $28.33 | 622000 |
| 2024-03-14 | 28.24 | $28.52 | 1.5M |
| 2024-03-13 | 28.19 | $28.60 | 668600 |
| 2024-03-12 | 28.12 | $28.66 | 672815 |
| 2024-03-11 | 28.04 | $28.24 | 513732 |
| 2024-03-08 | 28.00 | $28.39 | 596500 |
| 2024-03-07 | 27.94 | $28.66 | 535315 |
| 2024-03-06 | 27.84 | $28.21 | 509700 |
| 2024-03-05 | 27.78 | $27.95 | 549249 |
| 2024-03-04 | 27.75 | $28.26 | 454300 |
| 2024-03-01 | 27.67 | $28.22 | 537900 |
| 2024-02-29 | 27.59 | $27.84 | 509247 |
| 2024-02-28 | 27.54 | $27.75 | 497831 |
| 2024-02-27 | 27.50 | $27.88 | 578600 |
| 2024-02-26 | 27.43 | $27.92 | 446615 |
| 2024-02-23 | 27.36 | $27.93 | 379333 |
| 2024-02-22 | 27.27 | $27.96 | 477640 |
| 2024-02-21 | 27.18 | $27.37 | 484218 |
| 2024-02-20 | 27.13 | $27.34 | 606600 |
| 2024-02-16 | 27.08 | $27.48 | 513533 |
| 2024-02-15 | 27.01 | $27.56 | 568500 |
| 2024-02-14 | 26.92 | $27.34 | 659415 |
| 2024-02-13 | 26.85 | $26.97 | 820930 |
| 2024-02-12 | 26.80 | $27.42 | 564000 |
| 2024-02-09 | 26.70 | $27.50 | 574900 |
| 2024-02-08 | 26.59 | $27.32 | 615532 |
| 2024-02-07 | 26.48 | $27.19 | 483000 |
| 2024-02-06 | 26.38 | $26.91 | 758300 |
| 2024-02-05 | 26.30 | $26.83 | 669800 |
| 2024-02-02 | 26.21 | $26.76 | 519346 |
| 2024-02-01 | 26.13 | $26.62 | 783200 |
| 2024-01-31 | 26.06 | $26.33 | 642518 |
| 2024-01-30 | 26.00 | $26.62 | 470645 |
| 2024-01-29 | 25.92 | $26.66 | 501310 |
| 2024-01-26 | 25.82 | $26.45 | 548000 |
| 2024-01-25 | 25.75 | $26.31 | 447400 |
| 2024-01-24 | 25.68 | $26.20 | 1.2M |
| 2024-01-23 | 25.63 | $25.95 | 967745 |
| 2024-01-22 | 25.59 | $25.94 | 842100 |
| 2024-01-19 | 25.56 | $25.88 | 584400 |
| 2024-01-18 | 25.52 | $25.71 | 719500 |
| 2024-01-17 | 25.51 | $25.37 | 573828 |
| 2024-01-16 | 25.52 | $25.47 | 542200 |
| 2024-01-12 | 25.53 | $25.64 | 606600 |
| 2024-01-11 | 25.52 | $25.63 | 732700 |
| 2024-01-10 | 25.51 | $25.61 | 796637 |
| 2024-01-09 | 25.50 | $25.47 | 525400 |
| 2024-01-08 | 25.49 | $25.55 | 502539 |
| 2024-01-05 | 25.48 | $25.20 | 563600 |
| 2024-01-04 | 25.50 | $25.21 | 613715 |
| 2024-01-03 | 25.51 | $25.15 | 511600 |
| 2024-01-02 | 25.52 | $25.40 | 527300 |
| 2023-12-29 | 25.51 | $25.73 | 1.1M |
| 2023-12-28 | 25.46 | $25.77 | 484307 |
| 2023-12-27 | 25.40 | $25.82 | 598640 |
| 2023-12-26 | 25.33 | $25.85 | 351101 |
| 2023-12-22 | 25.25 | $25.70 | 741500 |
| 2023-12-21 | 25.18 | $25.72 | 766400 |
| 2023-12-20 | 25.11 | $25.34 | 1.1M |
| 2023-12-19 | 25.07 | $25.69 | 725200 |
| 2023-12-18 | 24.99 | $25.53 | 609529 |
| 2023-12-15 | 24.92 | $25.42 | 904049 |
| 2023-12-14 | 24.85 | $25.50 | 692500 |
| 2023-12-13 | 24.77 | $25.38 | 646512 |
| 2023-12-12 | 24.70 | $25.11 | 553100 |
| 2023-12-11 | 24.65 | $24.97 | 729900 |
| 2023-12-08 | 24.61 | $24.78 | 516100 |
| 2023-12-07 | 24.57 | $24.66 | 599800 |
| 2023-12-06 | 24.55 | $24.48 | 615300 |
| 2023-12-05 | 24.53 | $24.57 | 633600 |
| 2023-12-04 | 24.51 | $24.59 | 756800 |
| 2023-12-01 | 24.47 | $24.72 | 697100 |
| 2023-11-30 | 24.42 | $24.62 | 712300 |
| 2023-11-29 | 24.37 | $24.62 | 671100 |
| 2023-11-28 | 24.31 | $24.58 | 738700 |
| 2023-11-27 | 24.24 | $24.66 | 509700 |
| 2023-11-24 | 24.15 | $24.76 | 177600 |
| 2023-11-22 | 24.04 | $24.67 | 557334 |
| 2023-11-21 | 23.93 | $24.58 | 590336 |
| 2023-11-20 | 23.82 | $24.70 | 637212 |
| 2023-11-17 | 23.68 | $24.48 | 753200 |
| 2023-11-16 | 23.56 | $24.38 | 753200 |
| 2023-11-15 | 23.44 | $24.30 | 775200 |
| 2023-11-14 | 23.32 | $24.28 | 595719 |
| 2023-11-13 | 23.19 | $23.82 | 869045 |
| 2023-11-10 | 23.11 | $23.81 | 674408 |
| 2023-11-09 | 23.03 | $23.47 | 891806 |
| 2023-11-08 | 22.97 | $23.64 | 786200 |
| 2023-11-07 | 22.90 | $23.55 | 626432 |
| 2023-11-06 | 22.84 | $23.58 | 568700 |
| 2023-11-03 | 22.77 | $23.52 | 797540 |
| 2023-11-02 | 22.70 | $23.30 | 525907 |
| 2023-11-01 | 22.65 | $22.82 | 609300 |
| 2023-10-31 | 22.65 | $22.52 | 557806 |
| 2023-10-30 | 22.68 | $22.41 | 620601 |
| 2023-10-27 | 22.72 | $22.13 | 706248 |
| 2023-10-26 | 22.78 | $22.17 | 638338 |
| 2023-10-25 | 22.85 | $22.39 | 695800 |
| 2023-10-24 | 22.90 | $22.68 | 998500 |
| 2023-10-23 | 22.92 | $22.53 | 807916 |
| 2023-10-20 | 22.96 | $22.49 | 656900 |
| 2023-10-19 | 23.01 | $22.73 | 853400 |
| 2023-10-18 | 23.03 | $22.91 | 711300 |
| 2023-10-17 | 23.04 | $23.26 | 714523 |
| 2023-10-16 | 23.01 | $23.24 | 506500 |
| 2023-10-13 | 22.99 | $23.03 | 753400 |
| 2023-10-12 | 22.99 | $23.23 | 613300 |
| 2023-10-11 | 22.98 | $23.38 | 440800 |
| 2023-10-10 | 22.95 | $23.24 | 303200 |
| 2023-10-09 | 22.94 | $23.03 | 649400 |
| 2023-10-06 | 22.96 | $23.02 | 550928 |
| 2023-10-05 | 22.98 | $22.71 | 495700 |
| 2023-10-04 | 23.03 | $22.71 | 656237 |
| 2023-10-03 | 23.09 | $22.51 | 1.0M |
| 2023-10-02 | 23.18 | $22.88 | 599000 |
| 2023-09-29 | 23.24 | $22.92 | 1.1M |
| 2023-09-28 | 23.30 | $22.94 | 1.2M |
| 2023-09-27 | 23.37 | $22.73 | 419725 |
| 2023-09-26 | 23.46 | $22.72 | 581807 |
| 2023-09-25 | 23.56 | $22.96 | 414300 |
| 2023-09-22 | 23.64 | $22.95 | 487424 |
| 2023-09-21 | 23.72 | $22.96 | 472300 |
| 2023-09-20 | 23.81 | $23.37 | 514725 |
| 2023-09-19 | 23.86 | $23.51 | 399600 |
| 2023-09-18 | 23.89 | $23.59 | 511600 |
| 2023-09-15 | 23.92 | $23.67 | 587208 |
| 2023-09-14 | 23.95 | $23.95 | 715300 |
| 2023-09-13 | 23.94 | $23.80 | 459600 |
| 2023-09-12 | 23.95 | $23.81 | 459300 |
| 2023-09-11 | 23.96 | $23.99 | 469000 |
| 2023-09-08 | 23.95 | $23.87 | 408416 |
| 2023-09-07 | 23.95 | $23.89 | 648523 |
| 2023-09-06 | 23.96 | $23.98 | 521041 |
| 2023-09-05 | 23.96 | $24.07 | 425943 |
| 2023-09-01 | 23.95 | $24.18 | 416100 |
| 2023-08-31 | 23.93 | $24.15 | 692800 |
| 2023-08-30 | 23.91 | $24.29 | 435200 |
| 2023-08-29 | 23.88 | $24.24 | 430406 |
| 2023-08-28 | 23.85 | $23.89 | 345326 |
| 2023-08-25 | 23.86 | $23.69 | 647900 |
| 2023-08-24 | 23.90 | $23.60 | 536032 |
| 2023-08-23 | 23.95 | $23.97 | 471719 |
| 2023-08-22 | 23.97 | $23.73 | 650735 |
| 2023-08-21 | 24.01 | $23.76 | 348101 |
| 2023-08-18 | 24.06 | $23.56 | 556900 |
| 2023-08-17 | 24.13 | $23.53 | 507400 |
| 2023-08-16 | 24.20 | $23.73 | 482643 |
| 2023-08-15 | 24.26 | $23.88 | 446822 |
| 2023-08-14 | 24.32 | $24.10 | 494700 |
| 2023-08-11 | 24.35 | $24.02 | 486400 |
| 2023-08-10 | 24.39 | $24.21 | 724823 |
| 2023-08-09 | 24.42 | $24.16 | 858821 |
| 2023-08-08 | 24.46 | $24.27 | 417839 |
| 2023-08-07 | 24.48 | $24.32 | 325500 |
| 2023-08-04 | 24.50 | $24.05 | 419325 |
| 2023-08-03 | 24.53 | $24.21 | 397248 |
| 2023-08-02 | 24.56 | $24.24 | 496094 |
| 2023-08-01 | 24.58 | $24.68 | 440924 |
| 2023-07-31 | 24.55 | $24.80 | 454100 |
| 2023-07-28 | 24.51 | $24.81 | 1.2M |
| 2023-07-27 | 24.47 | $24.47 | 408000 |
| 2023-07-26 | 24.46 | $24.52 | 568000 |
| 2023-07-25 | 24.44 | $24.57 | 537600 |
| 2023-07-24 | 24.41 | $24.51 | 448041 |
| 2023-07-21 | 24.38 | $24.55 | 517713 |
| 2023-07-20 | 24.35 | $24.46 | 445306 |
| 2023-07-19 | 24.33 | $24.71 | 754240 |
| 2023-07-18 | 24.28 | $24.86 | 494405 |
| 2023-07-17 | 24.21 | $24.69 | 487400 |
| 2023-07-14 | 24.16 | $24.69 | 1.0M |
| 2023-07-13 | 24.10 | $24.64 | 385528 |
| 2023-07-12 | 24.05 | $24.32 | 379140 |
| 2023-07-11 | 24.03 | $24.01 | 395200 |
| 2023-07-10 | 24.03 | $23.87 | 204000 |
| 2023-07-07 | 24.05 | $23.76 | 541120 |
| 2023-07-06 | 24.08 | $23.77 | 399242 |
| 2023-07-05 | 24.10 | $24.09 | 340634 |
| 2023-07-03 | 24.10 | $24.26 | 257600 |
| 2023-06-30 | 24.08 | $24.29 | 378500 |
| 2023-06-29 | 24.05 | $24.03 | 408534 |
| 2023-06-28 | 24.04 | $24.11 | 528900 |
| 2023-06-27 | 24.02 | $24.08 | 336712 |
| 2023-06-26 | 24.00 | $23.81 | 330546 |
| 2023-06-23 | 24.00 | $23.89 | 316048 |
| 2023-06-22 | 24.00 | $24.12 | 716207 |
| 2023-06-21 | 23.96 | $24.06 | 549543 |
| 2023-06-20 | 23.93 | $24.13 | 413833 |
| 2023-06-16 | 23.90 | $24.36 | 396700 |
| 2023-06-15 | 23.83 | $24.47 | 382840 |
| 2023-06-14 | 23.75 | $24.20 | 685713 |
| 2023-06-13 | 23.70 | $24.18 | 452900 |
| 2023-06-12 | 23.64 | $24.03 | 1.1M |
| 2023-06-09 | 23.59 | $23.79 | 420836 |
| 2023-06-08 | 23.57 | $23.78 | 368000 |
| 2023-06-07 | 23.54 | $23.60 | 475400 |
| 2023-06-06 | 23.53 | $23.79 | 581211 |
| 2023-06-05 | 23.50 | $23.74 | 556383 |
| 2023-06-02 | 23.47 | $23.81 | 413900 |
| 2023-06-01 | 23.43 | $23.48 | 536746 |
| 2023-05-31 | 23.42 | $23.30 | 706111 |
| 2023-05-30 | 23.43 | $23.46 | 640200 |
| 2023-05-26 | 23.43 | $23.64 | 393637 |
| 2023-05-25 | 23.41 | $23.31 | 530529 |
| 2023-05-24 | 23.42 | $23.07 | 976700 |
| 2023-05-23 | 23.45 | $23.30 | 392900 |
| 2023-05-22 | 23.46 | $23.71 | 688549 |
| 2023-05-19 | 23.43 | $23.66 | 322200 |
| 2023-05-18 | 23.40 | $23.65 | 520732 |
| 2023-05-17 | 23.37 | $23.50 | 540723 |
| 2023-05-16 | 23.35 | $23.28 | 387400 |
| 2023-05-15 | 23.36 | $23.45 | 510727 |
| 2023-05-12 | 23.35 | $23.31 | 414905 |
| 2023-05-11 | 23.35 | $23.39 | 455706 |
| 2023-05-10 | 23.35 | $23.43 | 553900 |
| 2023-05-09 | 23.34 | $23.30 | 328016 |
| 2023-05-08 | 23.34 | $23.48 | 568800 |
| 2023-05-05 | 23.32 | $23.44 | 461323 |
| 2023-05-04 | 23.31 | $23.11 | 606700 |
| 2023-05-03 | 23.32 | $23.28 | 663712 |
| 2023-05-02 | 23.32 | $23.37 | 418000 |
| 2023-05-01 | 23.31 | $23.55 | 472800 |
| 2023-04-28 | 23.28 | $23.60 | 328336 |
| 2023-04-27 | 23.24 | $23.41 | 248739 |
| 2023-04-26 | 23.21 | $23.06 | 486619 |
| 2023-04-25 | 23.22 | $22.96 | 320200 |
| 2023-04-24 | 23.23 | $23.33 | 385600 |
| 2023-04-21 | 23.20 | $23.35 | 761900 |
| 2023-04-20 | 23.17 | $23.29 | 719417 |
| 2023-04-19 | 23.13 | $23.36 | 439600 |
| 2023-04-18 | 23.09 | $23.44 | 705300 |
| 2023-04-17 | 23.03 | $23.36 | 689042 |
| 2023-04-14 | 22.97 | $23.33 | 918000 |
| 2023-04-13 | 22.91 | $23.42 | 711923 |
| 2023-04-12 | 22.83 | $23.06 | 1.0M |
| 2023-04-11 | 22.78 | $23.07 | 309000 |
| 2023-04-10 | 22.73 | $23.04 | 557044 |
| 2023-04-06 | 22.67 | $23.03 | 367100 |
| 2023-04-05 | 22.60 | $22.97 | 471223 |
| 2023-04-04 | 22.54 | $23.13 | 481800 |
| 2023-04-03 | 22.46 | $23.23 | 397247 |
| 2023-03-31 | 22.36 | $23.06 | 534300 |
| 2023-03-30 | 22.28 | $22.87 | 884122 |
| 2023-03-29 | 22.21 | $22.67 | 562500 |
| 2023-03-28 | 22.16 | $22.39 | 831300 |
| 2023-03-27 | 22.14 | $22.40 | 1.1M |
| 2023-03-24 | 22.11 | $22.34 | 1.0M |
| 2023-03-23 | 22.09 | $22.33 | 774140 |
| 2023-03-22 | 22.07 | $22.21 | 427500 |
| 2023-03-21 | 22.05 | $22.41 | 493400 |
| 2023-03-20 | 22.02 | $22.12 | 502331 |
| 2023-03-17 | 22.02 | $21.91 | 372937 |
| 2023-03-16 | 22.04 | $22.05 | 699427 |
| 2023-03-15 | 22.06 | $21.65 | 1.1M |
| 2023-03-14 | 22.12 | $22.03 | 860600 |
| 2023-03-13 | 22.14 | $21.69 | 631849 |
| 2023-03-10 | 22.21 | $21.67 | 572600 |
| 2023-03-09 | 22.28 | $21.92 | 716213 |
| 2023-03-08 | 22.33 | $22.20 | 441534 |
| 2023-03-07 | 22.36 | $22.17 | 761536 |
| 2023-03-06 | 22.39 | $22.48 | 571607 |
| 2023-03-03 | 22.40 | $22.57 | 1.0M |
| 2023-03-02 | 22.40 | $22.28 | 918400 |
| 2023-03-01 | 22.44 | $22.10 | 482000 |
| 2023-02-28 | 22.49 | $21.99 | 463424 |
| 2023-02-27 | 22.55 | $22.11 | 426100 |
| 2023-02-24 | 22.61 | $21.91 | 467300 |
| 2023-02-23 | 22.69 | $22.30 | 601200 |
| 2023-02-22 | 22.73 | $22.14 | 430649 |
| 2023-02-21 | 22.79 | $22.24 | 483900 |
| 2023-02-17 | 22.85 | $22.65 | 510338 |
| 2023-02-16 | 22.86 | $22.74 | 539633 |
| 2023-02-15 | 22.87 | $23.08 | 589112 |
| 2023-02-14 | 22.83 | $23.10 | 480000 |
| 2023-02-13 | 22.79 | $23.05 | 605500 |
| 2023-02-10 | 22.76 | $22.70 | 539846 |
| 2023-02-09 | 22.75 | $22.73 | 1.1M |
| 2023-02-08 | 22.74 | $22.76 | 402131 |
| 2023-02-07 | 22.72 | $23.02 | 664000 |
| 2023-02-06 | 22.67 | $22.73 | 450000 |
| 2023-02-03 | 22.64 | $22.92 | 712600 |
| 2023-02-02 | 22.58 | $23.13 | 887000 |
| 2023-02-01 | 22.50 | $22.99 | 896700 |
| 2023-01-31 | 22.42 | $22.70 | 480243 |
| 2023-01-30 | 22.36 | $22.45 | 902511 |
| 2023-01-27 | 22.31 | $22.72 | 438612 |
| 2023-01-26 | 22.23 | $22.78 | 379800 |
| 2023-01-25 | 22.14 | $22.64 | 291900 |
| 2023-01-24 | 22.06 | $22.62 | 781400 |
| 2023-01-23 | 21.96 | $22.73 | 606037 |
| 2023-01-20 | 21.86 | $22.44 | 449907 |
| 2023-01-19 | 21.77 | $22.07 | 523200 |
| 2023-01-18 | 21.71 | $22.21 | 419600 |
| 2023-01-17 | 21.64 | $22.41 | 323431 |
| 2023-01-13 | 21.54 | $22.38 | 425300 |
| 2023-01-12 | 21.44 | $22.25 | 656119 |
| 2023-01-11 | 21.35 | $22.00 | 742100 |
| 2023-01-10 | 21.29 | $21.79 | 353239 |
| 2023-01-09 | 21.25 | $21.68 | 276307 |
| 2023-01-06 | 21.21 | $21.58 | 741400 |
| 2023-01-05 | 21.19 | $21.09 | 456100 |
| 2023-01-04 | 21.21 | $21.31 | 606900 |
| 2023-01-03 | 21.22 | $21.09 | 832000 |
| 2022-12-30 | 21.25 | $21.01 | 855717 |
| 2022-12-29 | 21.29 | $21.17 | 831004 |
| 2022-12-28 | 21.32 | $20.78 | 774200 |
| 2022-12-27 | 21.39 | $21.02 | 841507 |
| 2022-12-23 | 21.44 | $21.04 | 503000 |
| 2022-12-22 | 21.48 | $21.08 | 918649 |
| 2022-12-21 | 21.53 | $21.36 | 576900 |
| 2022-12-20 | 21.54 | $21.07 | 576501 |
| 2022-12-19 | 21.58 | $21.03 | 759803 |
| 2022-12-16 | 21.63 | $21.23 | 1.5M |
| 2022-12-15 | 21.65 | $21.47 | 725313 |
| 2022-12-14 | 21.65 | $22.03 | 895823 |
| 2022-12-13 | 21.60 | $22.11 | 1.2M |
| 2022-12-12 | 21.53 | $21.85 | 780500 |
| 2022-12-09 | 21.48 | $21.64 | 700200 |
| 2022-12-08 | 21.44 | $21.75 | 1.2M |
| 2022-12-07 | 21.39 | $21.50 | 864900 |
| 2022-12-06 | 21.35 | $21.46 | 507510 |
| 2022-12-05 | 21.31 | $21.71 | 633400 |
| 2022-12-02 | 21.23 | $21.94 | 568221 |
| 2022-12-01 | 21.12 | $21.92 | 732027 |
| 2022-11-30 | 20.99 | $21.80 | 1.2M |
| 2022-11-29 | 20.87 | $21.10 | 1.6M |
| 2022-11-28 | 20.81 | $21.06 | 682343 |
| 2022-11-25 | 20.74 | $21.26 | 139000 |
| 2022-11-23 | 20.65 | $21.26 | 788407 |
| 2022-11-22 | 20.55 | $21.14 | 458600 |
| 2022-11-21 | 20.46 | $20.89 | 499200 |
| 2022-11-18 | 20.38 | $21.06 | 641700 |
| 2022-11-17 | 20.28 | $20.95 | 1.0M |
| 2022-11-16 | 20.17 | $20.97 | 750400 |
| 2022-11-15 | 20.06 | $21.11 | 926936 |
| 2022-11-14 | 19.93 | $20.91 | 643000 |
| 2022-11-11 | 19.80 | $21.09 | 812333 |
| 2022-11-10 | 19.65 | $20.76 | 913900 |
| 2022-11-09 | 19.52 | $19.63 | 1.1M |
| 2022-11-08 | 19.49 | $19.94 | 1.6M |
| 2022-11-07 | 19.43 | $19.75 | 992702 |
| 2022-11-04 | 19.39 | $19.54 | 477606 |
| 2022-11-03 | 19.36 | $19.04 | 842800 |
| 2022-11-02 | 19.38 | $19.22 | 923400 |
| 2022-11-01 | 19.38 | $19.67 | 780448 |
| 2022-10-31 | 19.35 | $19.66 | 474100 |
| 2022-10-28 | 19.31 | $19.80 | 562000 |
| 2022-10-27 | 19.26 | $19.41 | 699100 |
| 2022-10-26 | 19.24 | $19.64 | 581838 |
| 2022-10-25 | 19.19 | $19.78 | 485941 |
| 2022-10-24 | 19.13 | $19.41 | 518845 |
| 2022-10-21 | 19.10 | $19.36 | 512029 |
| 2022-10-20 | 19.08 | $19.00 | 385900 |
| 2022-10-19 | 19.09 | $19.01 | 553409 |
| 2022-10-18 | 19.11 | $19.23 | 1.4M |
| 2022-10-17 | 19.10 | $19.14 | 789900 |
| 2022-10-14 | 19.11 | $18.69 | 942400 |
| 2022-10-13 | 19.17 | $19.09 | 1.6M |
| 2022-10-12 | 19.20 | $18.73 | 1.4M |
| 2022-10-11 | 19.27 | $18.71 | 739100 |
| 2022-10-10 | 19.36 | $18.92 | 659900 |
| 2022-10-07 | 19.43 | $19.16 | 698800 |
| 2022-10-06 | 19.49 | $19.66 | 563535 |
| 2022-10-05 | 19.51 | $19.83 | 1.0M |
| 2022-10-04 | 19.52 | $19.84 | 658000 |
| 2022-10-03 | 19.52 | $19.14 | 435123 |
| 2022-09-30 | 19.60 | $18.70 | 628400 |
| 2022-09-29 | 19.73 | $18.91 | 507002 |
| 2022-09-28 | 19.85 | $19.27 | 739200 |
| 2022-09-27 | 19.94 | $18.90 | 447628 |
| 2022-09-26 | 20.08 | $18.95 | 1.8M |
| 2022-09-23 | 20.22 | $19.11 | 449822 |
| 2022-09-22 | 20.36 | $19.48 | 353333 |
| 2022-09-21 | 20.47 | $19.67 | 557534 |
| 2022-09-20 | 20.57 | $20.01 | 208700 |
| 2022-09-19 | 20.65 | $20.27 | 209300 |
| 2022-09-16 | 20.71 | $20.24 | 248700 |
| 2022-09-15 | 20.79 | $20.38 | 319200 |
| 2022-09-14 | 20.85 | $20.60 | 376002 |
| 2022-09-13 | 20.91 | $20.49 | 497300 |
| 2022-09-12 | 20.99 | $21.36 | 315600 |
| 2022-09-09 | 20.99 | $21.13 | 265600 |
| 2022-09-08 | 21.01 | $20.73 | 383100 |
| 2022-09-07 | 21.08 | $20.58 | 424516 |
| 2022-09-06 | 21.17 | $20.25 | 447513 |
| 2022-09-02 | 21.29 | $20.34 | 329700 |
| 2022-09-01 | 21.42 | $20.53 | 461200 |
| 2022-08-31 | 21.53 | $20.68 | 311815 |
| 2022-08-30 | 21.64 | $20.79 | 448504 |
| 2022-08-29 | 21.74 | $20.97 | 284000 |
| 2022-08-26 | 21.82 | $21.14 | 480403 |
| 2022-08-25 | 21.89 | $21.82 | 383800 |
| 2022-08-24 | 21.90 | $21.48 | 808200 |
| 2022-08-23 | 21.93 | $21.38 | 203249 |
| 2022-08-22 | 21.97 | $21.42 | 420436 |
| 2022-08-19 | 22.01 | $21.88 | 452200 |
| 2022-08-18 | 22.00 | $22.23 | 300500 |
| 2022-08-17 | 21.94 | $22.24 | 311400 |
| 2022-08-16 | 21.89 | $22.41 | 275600 |
| 2022-08-15 | 21.80 | $22.43 | 639300 |
| 2022-08-12 | 21.71 | $22.38 | 238200 |
| 2022-08-11 | 21.61 | $22.07 | 447713 |
| 2022-08-10 | 21.53 | $22.10 | 249100 |
| 2022-08-09 | 21.43 | $21.60 | 522400 |
| 2022-08-08 | 21.38 | $21.84 | 201547 |
| 2022-08-05 | 21.29 | $21.81 | 216825 |
| 2022-08-04 | 21.20 | $21.88 | 395011 |
| 2022-08-03 | 21.10 | $21.80 | 279100 |
| 2022-08-02 | 21.00 | $21.51 | 174733 |
| 2022-08-01 | 20.92 | $21.65 | 186500 |
| 2022-07-29 | 20.82 | $21.72 | 203524 |
| 2022-07-28 | 20.70 | $21.50 | 277137 |
| 2022-07-27 | 20.60 | $21.24 | 265000 |
| 2022-07-26 | 20.52 | $20.63 | 243019 |
| 2022-07-25 | 20.50 | $20.94 | 272206 |
| 2022-07-22 | 20.44 | $20.90 | 285200 |
| 2022-07-21 | 20.39 | $21.13 | 224200 |
| 2022-07-20 | 20.31 | $20.85 | 275225 |
| 2022-07-19 | 20.25 | $20.77 | 206900 |
| 2022-07-18 | 20.19 | $20.23 | 380816 |
| 2022-07-15 | 20.18 | $20.30 | 267500 |
| 2022-07-14 | 20.17 | $19.93 | 439513 |
| 2022-07-13 | 20.18 | $20.00 | 492026 |
| 2022-07-12 | 20.19 | $20.02 | 314546 |
| 2022-07-11 | 20.20 | $20.16 | 246200 |
| 2022-07-08 | 20.20 | $20.49 | 289800 |
| 2022-07-07 | 20.18 | $20.49 | 278900 |
| 2022-07-06 | 20.16 | $20.11 | 965300 |
| 2022-07-05 | 20.19 | $20.07 | 255609 |
| 2022-07-01 | 20.22 | $20.11 | 162500 |
| 2022-06-30 | 20.26 | $20.08 | 195248 |
| 2022-06-29 | 20.31 | $20.25 | 133300 |
| 2022-06-28 | 20.36 | $20.33 | 265700 |
| 2022-06-27 | 20.40 | $20.65 | 353200 |
| 2022-06-24 | 20.41 | $20.69 | 565833 |
| 2022-06-23 | 20.42 | $20.09 | 531600 |
| 2022-06-22 | 20.50 | $19.91 | 358112 |
| 2022-06-21 | 20.59 | $20.01 | 319025 |
| 2022-06-17 | 20.68 | $19.55 | 613136 |
| 2022-06-16 | 20.82 | $19.46 | 394400 |
| 2022-06-15 | 20.97 | $20.05 | 530009 |
| 2022-06-14 | 21.07 | $19.67 | 414406 |
| 2022-06-13 | 21.22 | $19.76 | 813200 |
| 2022-06-10 | 21.36 | $20.56 | 453605 |
| 2022-06-09 | 21.43 | $21.12 | 556734 |
| 2022-06-08 | 21.44 | $21.63 | 356730 |
| 2022-06-07 | 21.39 | $21.85 | 180800 |
| 2022-06-06 | 21.32 | $21.70 | 317000 |
| 2022-06-03 | 21.26 | $21.60 | 485805 |
| 2022-06-02 | 21.21 | $21.97 | 367346 |
| 2022-06-01 | 21.13 | $21.52 | 305300 |
| 2022-05-31 | 21.09 | $21.70 | 353200 |
| 2022-05-27 | 21.04 | $21.78 | 247600 |
| 2022-05-26 | 20.98 | $21.31 | 192241 |
| 2022-05-25 | 20.97 | $20.96 | 248600 |
| 2022-05-24 | 20.99 | $20.82 | 208600 |
| 2022-05-23 | 21.04 | $21.08 | 162728 |
| 2022-05-20 | 21.07 | $20.80 | 215634 |
| 2022-05-19 | 21.13 | $20.77 | 239513 |
| 2022-05-18 | 21.21 | $20.66 | 527800 |
| 2022-05-17 | 21.31 | $21.40 | 498441 |
| 2022-05-16 | 21.36 | $20.96 | 219245 |
| 2022-05-13 | 21.45 | $21.03 | 392240 |
| 2022-05-12 | 21.55 | $20.43 | 326000 |
| 2022-05-11 | 21.72 | $20.39 | 251109 |
| 2022-05-10 | 21.91 | $20.64 | 365200 |
| 2022-05-09 | 22.08 | $20.48 | 269709 |
| 2022-05-06 | 22.29 | $21.29 | 235524 |
| 2022-05-05 | 22.43 | $21.51 | 198000 |
| 2022-05-04 | 22.57 | $22.45 | 104500 |
| 2022-05-03 | 22.62 | $22.00 | 232200 |
| 2022-05-02 | 22.73 | $21.96 | 125221 |
| 2022-04-29 | 22.85 | $21.84 | 68308 |
| 2022-04-28 | 23.00 | $22.51 | 48400 |
| 2022-04-27 | 23.09 | $21.98 | 138000 |
| 2022-04-26 | 23.25 | $21.93 | 164528 |
| 2022-04-25 | 23.42 | $22.61 | 101200 |
| 2022-04-22 | 23.54 | $22.59 | 678133 |
| 2022-04-21 | 23.67 | $23.14 | 93500 |
| 2022-04-20 | 23.75 | $23.56 | 183415 |
| 2022-04-19 | 23.79 | $23.51 | 73702 |
| 2022-04-18 | 23.84 | $23.15 | 118000 |
| 2022-04-14 | 23.93 | $23.25 | 81742 |
| 2022-04-13 | 24.02 | $23.57 | 82400 |
| 2022-04-12 | 24.08 | $23.21 | 88030 |
| 2022-04-11 | 24.16 | $23.29 | 90338 |
| 2022-04-08 | 24.24 | $23.80 | 376028 |
| 2022-04-07 | 24.26 | $23.92 | 53249 |
| 2022-04-06 | 24.27 | $23.90 | 54200 |
| 2022-04-05 | 24.27 | $24.25 | 57700 |
| 2022-04-04 | 24.24 | $24.70 | 90627 |
| 2022-04-01 | 24.14 | $24.40 | 63915 |
| 2022-03-31 | 24.07 | $24.29 | 100528 |
| 2022-03-30 | 24.01 | $24.69 | 58108 |
| 2022-03-29 | 23.91 | $24.94 | 113300 |
| 2022-03-28 | 23.78 | $24.43 | 63248 |
| 2022-03-25 | 23.70 | $24.27 | 50000 |
| 2022-03-24 | 23.64 | $24.35 | 111920 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.18
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.77
Average
27.96
Maximum
42.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.18 | $39.32 | 104942 |
| 2026-07-17 | 40.39 | $39.12 | 1.7M |
| 2026-07-16 | 40.68 | $39.41 | 1.8M |
| 2026-07-15 | 40.95 | $40.23 | 1.3M |
| 2026-07-14 | 41.09 | $40.39 | 967312 |
| 2026-07-13 | 41.22 | $39.96 | 1.1M |
| 2026-07-10 | 41.45 | $41.00 | 897000 |
| 2026-07-09 | 41.51 | $41.12 | 871700 |
| 2026-07-08 | 41.54 | $40.62 | 1.3M |
| 2026-07-07 | 41.69 | $40.72 | 1.1M |
| 2026-07-06 | 41.83 | $41.56 | 1.2M |
| 2026-07-02 | 41.82 | $40.77 | 1.6M |
| 2026-07-01 | 41.96 | $41.32 | 1.2M |
| 2026-06-30 | 42.01 | $42.33 | 1.8M |
| 2026-06-29 | 41.85 | $41.86 | 1.1M |
| 2026-06-26 | 41.76 | $41.19 | 1.5M |
| 2026-06-25 | 41.79 | $41.87 | 1.7M |
| 2026-06-24 | 41.68 | $41.05 | 1.6M |
| 2026-06-23 | 41.72 | $40.88 | 1.4M |
| 2026-06-22 | 41.80 | $42.59 | 1.0M |
| 2026-06-18 | 41.52 | $42.45 | 1.3M |
| 2026-06-17 | 41.22 | $41.38 | 1.9M |
| 2026-06-16 | 41.09 | $41.43 | 1.2M |
| 2026-06-15 | 40.93 | $41.76 | 1.1M |
| 2026-06-12 | 40.67 | $40.57 | 930600 |
| 2026-06-11 | 40.61 | $40.44 | 1.3M |
| 2026-06-10 | 40.57 | $38.86 | 1.3M |
| 2026-06-09 | 40.85 | $39.83 | 2.0M |
| 2026-06-08 | 40.97 | $39.80 | 992300 |
| 2026-06-05 | 41.10 | $39.20 | 1.3M |
| 2026-06-04 | 41.38 | $41.17 | 898000 |
| 2026-06-03 | 41.28 | $41.36 | 1.1M |
| 2026-06-02 | 41.12 | $41.70 | 1.3M |
| 2026-06-01 | 40.85 | $41.44 | 1.1M |
| 2026-05-29 | 40.58 | $41.04 | 862235 |
| 2026-05-28 | 40.36 | $41.01 | 1.9M |
| 2026-05-27 | 40.09 | $40.74 | 828500 |
| 2026-05-26 | 39.83 | $40.52 | 1.2M |
| 2026-05-22 | 39.57 | $39.36 | 1.0M |
| 2026-05-21 | 39.51 | $39.50 | 849705 |
| 2026-05-20 | 39.41 | $39.15 | 1.4M |
| 2026-05-19 | 39.35 | $38.32 | 1.7M |
| 2026-05-18 | 39.46 | $38.55 | 1.7M |
| 2026-05-15 | 39.53 | $38.72 | 1.3M |
| 2026-05-14 | 39.57 | $39.76 | 830100 |
| 2026-05-13 | 39.38 | $39.71 | 1.3M |
| 2026-05-12 | 39.18 | $39.22 | 1.1M |
| 2026-05-11 | 39.03 | $39.87 | 1.1M |
| 2026-05-08 | 38.72 | $39.66 | 1.9M |
| 2026-05-07 | 38.39 | $38.90 | 1.4M |
| 2026-05-06 | 38.17 | $39.46 | 1.2M |
| 2026-05-05 | 37.79 | $38.29 | 1.2M |
| 2026-05-04 | 37.59 | $37.61 | 1.6M |
| 2026-05-01 | 37.50 | $37.64 | 786800 |
| 2026-04-30 | 37.38 | $37.55 | 1.1M |
| 2026-04-29 | 37.25 | $36.92 | 1.0M |
| 2026-04-28 | 37.23 | $36.97 | 1.1M |
| 2026-04-27 | 37.20 | $37.49 | 1.1M |
| 2026-04-24 | 37.04 | $37.32 | 1.3M |
| 2026-04-23 | 36.89 | $36.96 | 1.2M |
| 2026-04-22 | 36.79 | $37.35 | 1.7M |
| 2026-04-21 | 36.59 | $36.91 | 1.3M |
| 2026-04-20 | 36.44 | $37.38 | 1.3M |
| 2026-04-17 | 36.17 | $37.51 | 1.6M |
| 2026-04-16 | 35.82 | $36.94 | 1.2M |
| 2026-04-15 | 35.53 | $37.07 | 1.1M |
| 2026-04-14 | 35.17 | $37.00 | 1.3M |
| 2026-04-13 | 34.76 | $36.34 | 938627 |
| 2026-04-10 | 34.43 | $35.84 | 827800 |
| 2026-04-09 | 34.15 | $35.81 | 983500 |
| 2026-04-08 | 33.83 | $35.82 | 1.8M |
| 2026-04-07 | 33.46 | $34.28 | 1.5M |
| 2026-04-06 | 33.36 | $34.15 | 1.2M |
| 2026-04-02 | 33.27 | $33.85 | 1.3M |
| 2026-04-01 | 33.24 | $33.97 | 1.3M |
| 2026-03-31 | 33.19 | $33.37 | 1.7M |
| 2026-03-30 | 33.25 | $32.11 | 1.5M |
| 2026-03-27 | 33.60 | $32.56 | 1.6M |
| 2026-03-26 | 33.91 | $33.01 | 1.3M |
| 2026-03-25 | 34.18 | $34.08 | 1.2M |
| 2026-03-24 | 34.28 | $33.90 | 1.1M |
| 2026-03-23 | 34.43 | $34.09 | 1.5M |
| 2026-03-20 | 34.56 | $33.56 | 1.3M |
| 2026-03-19 | 34.84 | $34.46 | 1.3M |
| 2026-03-18 | 34.97 | $34.62 | 1.2M |
| 2026-03-17 | 35.09 | $35.20 | 977242 |
| 2026-03-16 | 35.11 | $35.03 | 1.7M |
| 2026-03-13 | 35.18 | $34.29 | 1.1M |
| 2026-03-12 | 35.41 | $34.50 | 1.1M |
| 2026-03-11 | 35.63 | $35.45 | 1.3M |
| 2026-03-10 | 35.70 | $35.30 | 1.5M |
| 2026-03-09 | 35.80 | $35.25 | 1.1M |
| 2026-03-06 | 35.94 | $34.79 | 1.2M |
| 2026-03-05 | 36.19 | $35.26 | 1.5M |
| 2026-03-04 | 36.39 | $35.86 | 1.3M |
| 2026-03-03 | 36.49 | $35.35 | 1.9M |
| 2026-03-02 | 36.71 | $36.48 | 1.1M |
| 2026-02-27 | 36.73 | $36.82 | 1.1M |
| 2026-02-26 | 36.68 | $36.92 | 1.2M |
| 2026-02-25 | 36.59 | $36.97 | 1.2M |
| 2026-02-24 | 36.49 | $36.64 | 1.1M |
| 2026-02-23 | 36.43 | $36.30 | 1.5M |
| 2026-02-20 | 36.44 | $36.74 | 1.2M |
| 2026-02-19 | 36.35 | $36.29 | 1.1M |
| 2026-02-18 | 36.34 | $36.39 | 1.2M |
| 2026-02-17 | 36.31 | $36.06 | 1.7M |
| 2026-02-13 | 36.34 | $36.13 | 1.5M |
| 2026-02-12 | 36.36 | $35.97 | 1.2M |
| 2026-02-11 | 36.42 | $36.47 | 1.3M |
| 2026-02-10 | 36.38 | $36.29 | 1.4M |
| 2026-02-09 | 36.36 | $36.43 | 952862 |
| 2026-02-06 | 36.32 | $36.12 | 1.6M |
| 2026-02-05 | 36.33 | $35.19 | 1.5M |
| 2026-02-04 | 36.54 | $35.64 | 1.8M |
| 2026-02-03 | 36.69 | $36.22 | 1.6M |
| 2026-02-02 | 36.73 | $36.58 | 992400 |
| 2026-01-30 | 36.70 | $36.34 | 1.8M |
| 2026-01-29 | 36.72 | $36.86 | 1.4M |
| 2026-01-28 | 36.62 | $36.89 | 5.5M |
| 2026-01-27 | 36.50 | $36.86 | 1.1M |
| 2026-01-26 | 36.37 | $36.47 | 991700 |
| 2026-01-23 | 36.29 | $36.52 | 1.3M |
| 2026-01-22 | 36.19 | $36.34 | 1.5M |
| 2026-01-21 | 36.10 | $36.19 | 2.3M |
| 2026-01-20 | 36.03 | $35.64 | 1.4M |
| 2026-01-16 | 36.06 | $36.21 | 1.4M |
| 2026-01-15 | 35.98 | $36.09 | 1.6M |
| 2026-01-14 | 35.90 | $35.89 | 1.9M |
| 2026-01-13 | 35.85 | $36.07 | 1.3M |
| 2026-01-12 | 35.75 | $36.22 | 967300 |
| 2026-01-09 | 35.60 | $36.05 | 1.1M |
| 2026-01-08 | 35.47 | $35.63 | 1.1M |
| 2026-01-07 | 35.39 | $35.83 | 983600 |
| 2026-01-06 | 35.26 | $35.89 | 1.1M |
| 2026-01-05 | 35.10 | $35.61 | 1.2M |
| 2026-01-02 | 34.96 | $35.15 | 1.3M |
| 2025-12-31 | 34.90 | $34.65 | 1.1M |
| 2025-12-30 | 34.94 | $34.82 | 1.1M |
| 2025-12-29 | 34.94 | $34.85 | 1.5M |
| 2025-12-26 | 34.94 | $35.03 | 643200 |
| 2025-12-24 | 34.90 | $35.28 | 481900 |
| 2025-12-23 | 34.79 | $35.20 | 1.0M |
| 2025-12-22 | 34.69 | $35.03 | 1.0M |
| 2025-12-19 | 34.60 | $34.78 | 1.5M |
| 2025-12-18 | 34.56 | $34.36 | 1.0M |
| 2025-12-17 | 34.59 | $34.01 | 945104 |
| 2025-12-16 | 34.70 | $34.47 | 1.0M |
| 2025-12-15 | 34.74 | $34.58 | 1.1M |
| 2025-12-12 | 34.75 | $34.68 | 1.3M |
| 2025-12-11 | 34.74 | $35.21 | 944900 |
| 2025-12-10 | 34.62 | $35.03 | 1.0M |
| 2025-12-09 | 34.52 | $34.81 | 912717 |
| 2025-12-08 | 34.45 | $34.89 | 1.0M |
| 2025-12-05 | 34.35 | $34.79 | 872800 |
| 2025-12-04 | 34.25 | $34.70 | 752700 |
| 2025-12-03 | 34.16 | $34.62 | 905524 |
| 2025-12-02 | 34.07 | $34.41 | 1.0M |
| 2025-12-01 | 34.01 | $34.32 | 893300 |
| 2025-11-28 | 33.96 | $34.58 | 308600 |
| 2025-11-26 | 33.85 | $34.39 | 1.1M |
| 2025-11-25 | 33.76 | $34.00 | 1.1M |
| 2025-11-24 | 33.74 | $33.63 | 1.0M |
| 2025-11-21 | 33.79 | $33.19 | 925800 |
| 2025-11-20 | 33.95 | $32.98 | 1.1M |
| 2025-11-19 | 34.19 | $33.58 | 1.2M |
| 2025-11-18 | 34.33 | $33.52 | 1.4M |
| 2025-11-17 | 34.51 | $33.88 | 1.0M |
| 2025-11-14 | 34.64 | $34.18 | 1.0M |
| 2025-11-13 | 34.73 | $34.26 | 1.0M |
| 2025-11-12 | 34.82 | $34.88 | 789300 |
| 2025-11-11 | 34.78 | $34.74 | 809200 |
| 2025-11-10 | 34.78 | $34.73 | 670200 |
| 2025-11-07 | 34.77 | $34.18 | 1.2M |
| 2025-11-06 | 34.88 | $34.17 | 812403 |
| 2025-11-05 | 35.00 | $34.55 | 747800 |
| 2025-11-04 | 35.06 | $34.37 | 946000 |
| 2025-11-03 | 35.17 | $34.95 | 740300 |
| 2025-10-31 | 35.17 | $34.91 | 754800 |
| 2025-10-30 | 35.18 | $34.94 | 1.6M |
| 2025-10-29 | 35.18 | $35.46 | 2.1M |
| 2025-10-28 | 35.07 | $35.51 | 1.5M |
| 2025-10-27 | 34.93 | $35.40 | 763900 |
| 2025-10-24 | 34.78 | $35.03 | 785040 |
| 2025-10-23 | 34.69 | $34.65 | 779900 |
| 2025-10-22 | 34.66 | $34.45 | 916320 |
| 2025-10-21 | 34.67 | $34.67 | 888222 |
| 2025-10-20 | 34.63 | $34.76 | 567000 |
| 2025-10-17 | 34.56 | $34.46 | 706200 |
| 2025-10-16 | 34.55 | $34.36 | 1.6M |
| 2025-10-15 | 34.55 | $34.36 | 1.1M |
| 2025-10-14 | 34.54 | $34.29 | 557100 |
| 2025-10-13 | 34.55 | $34.28 | 1.4M |
| 2025-10-10 | 34.56 | $33.63 | 1.1M |
| 2025-10-09 | 34.71 | $34.55 | 1.0M |
| 2025-10-08 | 34.69 | $34.81 | 1.1M |
| 2025-10-07 | 34.60 | $34.57 | 796400 |
| 2025-10-06 | 34.55 | $34.77 | 860200 |
| 2025-10-03 | 34.44 | $34.76 | 822054 |
| 2025-10-02 | 34.31 | $34.66 | 776310 |
| 2025-10-01 | 34.18 | $34.42 | 1.1M |
| 2025-09-30 | 34.08 | $34.17 | 1.3M |
| 2025-09-29 | 34.02 | $33.99 | 1.1M |
| 2025-09-26 | 33.98 | $33.84 | 1.1M |
| 2025-09-25 | 33.96 | $33.68 | 1.1M |
| 2025-09-24 | 33.97 | $33.93 | 988700 |
| 2025-09-23 | 33.93 | $34.08 | 873300 |
| 2025-09-22 | 33.84 | $34.12 | 714724 |
| 2025-09-19 | 33.73 | $33.99 | 947411 |
| 2025-09-18 | 33.63 | $33.91 | 724900 |
| 2025-09-17 | 33.53 | $33.67 | 836700 |
| 2025-09-16 | 33.46 | $33.75 | 805418 |
| 2025-09-15 | 33.35 | $33.76 | 1.1M |
| 2025-09-12 | 33.23 | $33.48 | 567706 |
| 2025-09-11 | 33.15 | $33.57 | 1.1M |
| 2025-09-10 | 33.03 | $33.20 | 819400 |
| 2025-09-09 | 32.97 | $33.17 | 952346 |
| 2025-09-08 | 32.91 | $33.14 | 690237 |
| 2025-09-05 | 32.84 | $32.86 | 931500 |
| 2025-09-04 | 32.81 | $32.77 | 690905 |
| 2025-09-03 | 32.80 | $32.57 | 994700 |
| 2025-09-02 | 32.83 | $32.48 | 920813 |
| 2025-08-29 | 32.89 | $32.73 | 578203 |
| 2025-08-28 | 32.90 | $32.93 | 778100 |
| 2025-08-27 | 32.86 | $32.78 | 662341 |
| 2025-08-26 | 32.85 | $32.79 | 650800 |
| 2025-08-25 | 32.84 | $32.71 | 767447 |
| 2025-08-22 | 32.84 | $32.91 | 1.1M |
| 2025-08-21 | 32.80 | $32.51 | 768841 |
| 2025-08-20 | 32.83 | $32.58 | 962900 |
| 2025-08-19 | 32.85 | $32.67 | 659702 |
| 2025-08-18 | 32.85 | $32.95 | 1.0M |
| 2025-08-15 | 32.79 | $32.92 | 2.5M |
| 2025-08-14 | 32.73 | $32.90 | 732200 |
| 2025-08-13 | 32.66 | $32.89 | 583122 |
| 2025-08-12 | 32.58 | $32.80 | 602349 |
| 2025-08-11 | 32.51 | $32.39 | 923436 |
| 2025-08-08 | 32.51 | $32.50 | 690200 |
| 2025-08-07 | 32.48 | $32.48 | 787300 |
| 2025-08-06 | 32.45 | $32.34 | 737943 |
| 2025-08-05 | 32.45 | $32.08 | 1.0M |
| 2025-08-04 | 32.49 | $32.41 | 907300 |
| 2025-08-01 | 32.48 | $31.89 | 1.4M |
| 2025-07-31 | 32.57 | $32.30 | 649309 |
| 2025-07-30 | 32.58 | $32.35 | 840225 |
| 2025-07-29 | 32.59 | $32.38 | 685906 |
| 2025-07-28 | 32.58 | $32.49 | 1.0M |
| 2025-07-25 | 32.55 | $32.69 | 780300 |
| 2025-07-24 | 32.47 | $32.44 | 882800 |
| 2025-07-23 | 32.43 | $32.54 | 1.2M |
| 2025-07-22 | 32.36 | $32.13 | 738815 |
| 2025-07-21 | 32.36 | $32.20 | 621500 |
| 2025-07-18 | 32.35 | $32.21 | 914000 |
| 2025-07-17 | 32.32 | $32.26 | 1.4M |
| 2025-07-16 | 32.28 | $32.08 | 896324 |
| 2025-07-15 | 32.27 | $32.00 | 754828 |
| 2025-07-14 | 32.27 | $32.11 | 713200 |
| 2025-07-11 | 32.25 | $32.07 | 704700 |
| 2025-07-10 | 32.22 | $32.22 | 718120 |
| 2025-07-09 | 32.16 | $32.24 | 769600 |
| 2025-07-08 | 32.08 | $31.96 | 1.4M |
| 2025-07-07 | 32.05 | $31.93 | 871929 |
| 2025-07-03 | 32.01 | $32.07 | 679400 |
| 2025-07-02 | 31.93 | $31.91 | 968307 |
| 2025-07-01 | 31.87 | $31.71 | 1.7M |
| 2025-06-30 | 31.83 | $31.97 | 1.3M |
| 2025-06-27 | 31.74 | $32.17 | 517700 |
| 2025-06-26 | 31.59 | $31.87 | 599700 |
| 2025-06-25 | 31.47 | $31.58 | 930000 |
| 2025-06-24 | 31.38 | $31.52 | 1.0M |
| 2025-06-23 | 31.30 | $30.99 | 575607 |
| 2025-06-20 | 31.31 | $30.74 | 645900 |
| 2025-06-18 | 31.37 | $30.97 | 761700 |
| 2025-06-17 | 31.40 | $30.96 | 1.0M |
| 2025-06-16 | 31.42 | $31.25 | 593000 |
| 2025-06-13 | 31.38 | $31.01 | 685300 |
| 2025-06-12 | 31.39 | $31.45 | 522900 |
| 2025-06-11 | 31.29 | $31.35 | 696200 |
| 2025-06-10 | 31.20 | $31.30 | 803400 |
| 2025-06-09 | 31.10 | $31.18 | 701902 |
| 2025-06-06 | 31.01 | $31.14 | 675732 |
| 2025-06-05 | 30.91 | $30.95 | 745900 |
| 2025-06-04 | 30.82 | $30.89 | 820800 |
| 2025-06-03 | 30.74 | $30.71 | 905900 |
| 2025-06-02 | 30.67 | $30.61 | 891108 |
| 2025-05-30 | 30.61 | $30.40 | 841737 |
| 2025-05-29 | 30.58 | $30.49 | 861126 |
| 2025-05-28 | 30.52 | $30.37 | 845302 |
| 2025-05-27 | 30.48 | $30.61 | 708300 |
| 2025-05-23 | 30.37 | $30.08 | 1.0M |
| 2025-05-22 | 30.35 | $30.23 | 1.1M |
| 2025-05-21 | 30.30 | $30.23 | 745828 |
| 2025-05-20 | 30.23 | $30.56 | 764500 |
| 2025-05-19 | 30.08 | $30.54 | 618128 |
| 2025-05-16 | 29.90 | $30.33 | 824900 |
| 2025-05-15 | 29.73 | $30.23 | 618300 |
| 2025-05-14 | 29.56 | $30.20 | 690949 |
| 2025-05-13 | 29.36 | $30.16 | 721404 |
| 2025-05-12 | 29.14 | $29.98 | 732700 |
| 2025-05-09 | 28.91 | $29.23 | 856224 |
| 2025-05-08 | 28.80 | $29.21 | 1.1M |
| 2025-05-07 | 28.68 | $29.13 | 1.2M |
| 2025-05-06 | 28.56 | $29.10 | 860231 |
| 2025-05-05 | 28.42 | $29.35 | 565909 |
| 2025-05-02 | 28.21 | $29.37 | 1.0M |
| 2025-05-01 | 27.95 | $28.77 | 915800 |
| 2025-04-30 | 27.78 | $28.58 | 882606 |
| 2025-04-29 | 27.63 | $28.53 | 913200 |
| 2025-04-28 | 27.46 | $28.43 | 1.5M |
| 2025-04-25 | 27.29 | $28.40 | 1.1M |
| 2025-04-24 | 27.10 | $28.17 | 844600 |
| 2025-04-23 | 26.93 | $27.70 | 1.0M |
| 2025-04-22 | 26.83 | $27.30 | 1.3M |
| 2025-04-21 | 26.81 | $26.70 | 1.2M |
| 2025-04-17 | 26.91 | $27.16 | 1.5M |
| 2025-04-16 | 26.93 | $27.17 | 1.4M |
| 2025-04-15 | 26.97 | $27.63 | 1.0M |
| 2025-04-14 | 26.91 | $27.55 | 1.0M |
| 2025-04-11 | 26.87 | $27.38 | 1.9M |
| 2025-04-10 | 26.86 | $26.82 | 1.7M |
| 2025-04-09 | 26.97 | $27.52 | 2.5M |
| 2025-04-08 | 26.96 | $25.31 | 2.3M |
| 2025-04-07 | 27.42 | $25.61 | 4.6M |
| 2025-04-04 | 27.89 | $25.88 | 3.7M |
| 2025-04-03 | 28.39 | $27.52 | 2.4M |
| 2025-04-02 | 28.62 | $28.63 | 1.1M |
| 2025-04-01 | 28.66 | $28.44 | 921943 |
| 2025-03-31 | 28.75 | $28.33 | 722400 |
| 2025-03-28 | 28.87 | $28.42 | 635130 |
| 2025-03-27 | 29.00 | $28.93 | 727232 |
| 2025-03-26 | 29.04 | $29.05 | 773544 |
| 2025-03-25 | 29.07 | $29.56 | 676627 |
| 2025-03-24 | 28.99 | $29.47 | 853504 |
| 2025-03-21 | 28.93 | $29.13 | 633615 |
| 2025-03-20 | 28.92 | $29.20 | 769245 |
| 2025-03-19 | 28.90 | $29.30 | 841500 |
| 2025-03-18 | 28.86 | $29.06 | 823600 |
| 2025-03-17 | 28.87 | $29.22 | 730531 |
| 2025-03-14 | 28.85 | $28.88 | 608000 |
| 2025-03-13 | 28.89 | $28.35 | 842149 |
| 2025-03-12 | 29.06 | $28.69 | 729200 |
| 2025-03-11 | 29.19 | $28.46 | 1.1M |
| 2025-03-10 | 29.38 | $28.51 | 1.2M |
| 2025-03-07 | 29.60 | $29.41 | 994524 |
| 2025-03-06 | 29.67 | $29.28 | 665600 |
| 2025-03-05 | 29.77 | $29.81 | 1.3M |
| 2025-03-04 | 29.79 | $29.20 | 883248 |
| 2025-03-03 | 29.93 | $29.36 | 871940 |
| 2025-02-28 | 30.06 | $29.66 | 1.2M |
| 2025-02-27 | 30.16 | $29.42 | 907300 |
| 2025-02-26 | 30.31 | $30.00 | 851321 |
| 2025-02-25 | 30.37 | $29.86 | 1.1M |
| 2025-02-24 | 30.47 | $29.88 | 921045 |
| 2025-02-21 | 30.59 | $30.13 | 1.0M |
| 2025-02-20 | 30.66 | $30.56 | 695500 |
| 2025-02-19 | 30.66 | $30.61 | 848500 |
| 2025-02-18 | 30.64 | $30.75 | 856020 |
| 2025-02-14 | 30.59 | $30.66 | 702203 |
| 2025-02-13 | 30.54 | $30.68 | 762400 |
| 2025-02-12 | 30.49 | $30.48 | 792816 |
| 2025-02-11 | 30.47 | $30.54 | 840200 |
| 2025-02-10 | 30.43 | $30.57 | 708807 |
| 2025-02-07 | 30.38 | $30.39 | 639800 |
| 2025-02-06 | 30.35 | $30.64 | 1.1M |
| 2025-02-05 | 30.27 | $30.44 | 1.1M |
| 2025-02-04 | 30.22 | $30.20 | 637400 |
| 2025-02-03 | 30.20 | $29.96 | 1.9M |
| 2025-01-31 | 30.24 | $30.28 | 1.2M |
| 2025-01-30 | 30.21 | $30.41 | 851943 |
| 2025-01-29 | 30.15 | $30.15 | 593300 |
| 2025-01-28 | 30.13 | $30.20 | 776216 |
| 2025-01-27 | 30.10 | $29.95 | 928513 |
| 2025-01-24 | 30.11 | $30.84 | 760417 |
| 2025-01-23 | 29.94 | $30.74 | 783300 |
| 2025-01-22 | 29.76 | $30.51 | 945435 |
| 2025-01-21 | 29.60 | $30.33 | 865300 |
| 2025-01-17 | 29.46 | $29.87 | 788300 |
| 2025-01-16 | 29.39 | $29.73 | 1.2M |
| 2025-01-15 | 29.34 | $29.52 | 823000 |
| 2025-01-14 | 29.32 | $29.15 | 894304 |
| 2025-01-13 | 29.39 | $29.11 | 792236 |
| 2025-01-10 | 29.47 | $29.19 | 1.1M |
| 2025-01-08 | 29.55 | $29.57 | 743100 |
| 2025-01-07 | 29.56 | $29.58 | 821648 |
| 2025-01-06 | 29.58 | $29.88 | 836222 |
| 2025-01-03 | 29.53 | $29.54 | 909300 |
| 2025-01-02 | 29.55 | $29.23 | 948940 |
| 2024-12-31 | 29.64 | $29.22 | 933535 |
| 2024-12-30 | 29.75 | $29.32 | 1.1M |
| 2024-12-27 | 29.85 | $29.62 | 852200 |
| 2024-12-26 | 29.91 | $29.80 | 785232 |
| 2024-12-24 | 29.94 | $29.94 | 579233 |
| 2024-12-23 | 29.94 | $29.77 | 847936 |
| 2024-12-20 | 29.98 | $29.46 | 951324 |
| 2024-12-19 | 30.09 | $29.39 | 1.4M |
| 2024-12-18 | 30.24 | $29.49 | 692100 |
| 2024-12-17 | 30.39 | $30.33 | 497433 |
| 2024-12-16 | 30.38 | $30.44 | 503000 |
| 2024-12-13 | 30.35 | $30.38 | 499900 |
| 2024-12-12 | 30.33 | $30.24 | 609507 |
| 2024-12-11 | 30.33 | $30.48 | 515137 |
| 2024-12-10 | 30.28 | $30.18 | 519028 |
| 2024-12-09 | 30.28 | $30.46 | 680100 |
| 2024-12-06 | 30.22 | $30.59 | 475342 |
| 2024-12-05 | 30.13 | $30.49 | 562400 |
| 2024-12-04 | 30.04 | $30.55 | 859634 |
| 2024-12-03 | 29.93 | $30.36 | 502319 |
| 2024-12-02 | 29.83 | $30.21 | 468527 |
| 2024-11-29 | 29.75 | $30.04 | 266526 |
| 2024-11-27 | 29.70 | $29.78 | 452600 |
| 2024-11-26 | 29.69 | $29.83 | 661800 |
| 2024-11-25 | 29.67 | $29.80 | 643234 |
| 2024-11-22 | 29.66 | $29.72 | 651200 |
| 2024-11-21 | 29.66 | $29.66 | 718761 |
| 2024-11-20 | 29.67 | $29.51 | 693712 |
| 2024-11-19 | 29.72 | $29.49 | 1.2M |
| 2024-11-18 | 29.78 | $29.38 | 588926 |
| 2024-11-15 | 29.87 | $29.28 | 777400 |
| 2024-11-14 | 30.00 | $29.75 | 813700 |
| 2024-11-13 | 30.06 | $29.89 | 716500 |
| 2024-11-12 | 30.09 | $30.06 | 861822 |
| 2024-11-11 | 30.09 | $30.28 | 489300 |
| 2024-11-08 | 30.04 | $30.29 | 542214 |
| 2024-11-07 | 29.98 | $30.42 | 659622 |
| 2024-11-06 | 29.89 | $30.06 | 575500 |
| 2024-11-05 | 29.85 | $29.87 | 518500 |
| 2024-11-04 | 29.86 | $29.44 | 665828 |
| 2024-11-01 | 29.95 | $29.57 | 568520 |
| 2024-10-31 | 30.03 | $29.39 | 572223 |
| 2024-10-30 | 30.16 | $29.88 | 522500 |
| 2024-10-29 | 30.21 | $30.11 | 589040 |
| 2024-10-28 | 30.22 | $30.03 | 395800 |
| 2024-10-25 | 30.24 | $29.98 | 353600 |
| 2024-10-24 | 30.28 | $29.94 | 563000 |
| 2024-10-23 | 30.33 | $29.95 | 390049 |
| 2024-10-22 | 30.39 | $30.25 | 436700 |
| 2024-10-21 | 30.39 | $30.28 | 417503 |
| 2024-10-18 | 30.39 | $30.39 | 331017 |
| 2024-10-17 | 30.36 | $30.30 | 484007 |
| 2024-10-16 | 30.34 | $30.05 | 409000 |
| 2024-10-15 | 30.37 | $30.01 | 756740 |
| 2024-10-14 | 30.41 | $30.67 | 400146 |
| 2024-10-11 | 30.32 | $30.49 | 444029 |
| 2024-10-10 | 30.25 | $30.25 | 414338 |
| 2024-10-09 | 30.22 | $30.31 | 489000 |
| 2024-10-08 | 30.16 | $30.13 | 431200 |
| 2024-10-07 | 30.14 | $29.99 | 579145 |
| 2024-10-04 | 30.13 | $30.13 | 473213 |
| 2024-10-03 | 30.10 | $29.86 | 759500 |
| 2024-10-02 | 30.12 | $30.04 | 658533 |
| 2024-10-01 | 30.10 | $29.93 | 692200 |
| 2024-09-30 | 30.09 | $30.15 | 589300 |
| 2024-09-27 | 30.04 | $30.29 | 346705 |
| 2024-09-26 | 29.95 | $30.52 | 441219 |
| 2024-09-25 | 29.80 | $30.08 | 390246 |
| 2024-09-24 | 29.71 | $30.18 | 526200 |
| 2024-09-23 | 29.58 | $29.89 | 325900 |
| 2024-09-20 | 29.49 | $29.85 | 419300 |
| 2024-09-19 | 29.40 | $30.09 | 441800 |
| 2024-09-18 | 29.24 | $29.37 | 569433 |
| 2024-09-17 | 29.20 | $29.47 | 640707 |
| 2024-09-16 | 29.14 | $29.53 | 612143 |
| 2024-09-13 | 29.06 | $29.44 | 685216 |
| 2024-09-12 | 28.98 | $29.30 | 547434 |
| 2024-09-11 | 28.92 | $29.00 | 519207 |
| 2024-09-10 | 28.91 | $28.51 | 584639 |
| 2024-09-09 | 29.00 | $28.44 | 727400 |
| 2024-09-06 | 29.13 | $28.17 | 775000 |
| 2024-09-05 | 29.33 | $28.73 | 1.2M |
| 2024-09-04 | 29.45 | $28.86 | 608600 |
| 2024-09-03 | 29.55 | $29.05 | 811514 |
| 2024-08-30 | 29.63 | $29.87 | 597717 |
| 2024-08-29 | 29.55 | $29.63 | 569722 |
| 2024-08-28 | 29.51 | $29.61 | 594949 |
| 2024-08-27 | 29.47 | $29.79 | 657726 |
| 2024-08-26 | 29.37 | $29.72 | 604741 |
| 2024-08-23 | 29.28 | $29.88 | 818600 |
| 2024-08-22 | 29.14 | $29.51 | 531224 |
| 2024-08-21 | 29.05 | $29.80 | 1.8M |
| 2024-08-20 | 28.88 | $29.65 | 562447 |
| 2024-08-19 | 28.72 | $29.72 | 488709 |
| 2024-08-16 | 28.52 | $29.40 | 404000 |
| 2024-08-15 | 28.36 | $29.39 | 631300 |
| 2024-08-14 | 28.17 | $28.90 | 876221 |
| 2024-08-13 | 28.06 | $28.79 | 722425 |
| 2024-08-12 | 27.96 | $28.30 | 532521 |
| 2024-08-09 | 27.95 | $28.33 | 510726 |
| 2024-08-08 | 27.93 | $28.13 | 698117 |
| 2024-08-07 | 27.96 | $27.36 | 937100 |
| 2024-08-06 | 28.15 | $27.58 | 1.5M |
| 2024-08-05 | 28.33 | $27.25 | 1.5M |
| 2024-08-02 | 28.62 | $27.87 | 1.1M |
| 2024-08-01 | 28.82 | $28.53 | 804100 |
| 2024-07-31 | 28.92 | $29.14 | 774600 |
| 2024-07-30 | 28.90 | $28.47 | 1.1M |
| 2024-07-29 | 29.03 | $28.58 | 396325 |
| 2024-07-26 | 29.15 | $28.69 | 595937 |
| 2024-07-25 | 29.27 | $28.31 | 1.7M |
| 2024-07-24 | 29.50 | $28.61 | 617700 |
| 2024-07-23 | 29.69 | $29.37 | 698600 |
| 2024-07-22 | 29.76 | $29.44 | 620400 |
| 2024-07-19 | 29.83 | $29.05 | 833200 |
| 2024-07-18 | 29.98 | $29.27 | 1.7M |
| 2024-07-17 | 30.11 | $29.55 | 554000 |
| 2024-07-16 | 30.21 | $30.33 | 920200 |
| 2024-07-15 | 30.15 | $30.20 | 443743 |
| 2024-07-12 | 30.12 | $30.32 | 694049 |
| 2024-07-11 | 30.05 | $30.07 | 1.1M |
| 2024-07-10 | 30.01 | $30.29 | 555928 |
| 2024-07-09 | 29.93 | $29.88 | 945200 |
| 2024-07-08 | 29.92 | $30.05 | 537034 |
| 2024-07-05 | 29.87 | $30.05 | 558500 |
| 2024-07-03 | 29.81 | $29.87 | 992300 |
| 2024-07-02 | 29.78 | $29.57 | 725400 |
| 2024-07-01 | 29.80 | $29.47 | 710300 |
| 2024-06-28 | 29.85 | $29.44 | 767425 |
| 2024-06-27 | 29.91 | $29.70 | 3.4M |
| 2024-06-26 | 29.92 | $29.76 | 379411 |
| 2024-06-25 | 29.93 | $29.88 | 716314 |
| 2024-06-24 | 29.90 | $29.67 | 699744 |
| 2024-06-21 | 29.92 | $29.73 | 462800 |
| 2024-06-20 | 29.92 | $29.89 | 672614 |
| 2024-06-18 | 29.89 | $30.04 | 756133 |
| 2024-06-17 | 29.81 | $29.92 | 489201 |
| 2024-06-14 | 29.76 | $29.63 | 436648 |
| 2024-06-13 | 29.75 | $29.80 | 521200 |
| 2024-06-12 | 29.70 | $29.89 | 659000 |
| 2024-06-11 | 29.62 | $29.52 | 508408 |
| 2024-06-10 | 29.60 | $29.63 | 666516 |
| 2024-06-07 | 29.56 | $29.55 | 544431 |
| 2024-06-06 | 29.53 | $29.75 | 629640 |
| 2024-06-05 | 29.45 | $29.71 | 519700 |
| 2024-06-04 | 29.36 | $29.19 | 640720 |
| 2024-06-03 | 29.37 | $29.24 | 572242 |
| 2024-05-31 | 29.36 | $29.11 | 736100 |
| 2024-05-30 | 29.38 | $28.99 | 588100 |
| 2024-05-29 | 29.43 | $29.10 | 646000 |
| 2024-05-28 | 29.45 | $29.49 | 683645 |
| 2024-05-24 | 29.40 | $29.50 | 463145 |
| 2024-05-23 | 29.34 | $29.28 | 613200 |
| 2024-05-22 | 29.31 | $29.30 | 1.0M |
| 2024-05-21 | 29.26 | $29.45 | 536520 |
| 2024-05-20 | 29.18 | $29.43 | 679200 |
| 2024-05-17 | 29.09 | $29.33 | 486600 |
| 2024-05-16 | 29.00 | $29.30 | 606800 |
| 2024-05-15 | 28.90 | $29.53 | 667048 |
| 2024-05-14 | 28.73 | $29.16 | 697293 |
| 2024-05-13 | 28.61 | $28.97 | 531613 |
| 2024-05-10 | 28.52 | $29.01 | 517500 |
| 2024-05-09 | 28.40 | $28.90 | 573717 |
| 2024-05-08 | 28.28 | $28.74 | 847000 |
| 2024-05-07 | 28.18 | $28.70 | 788541 |
| 2024-05-06 | 28.07 | $28.64 | 676300 |
| 2024-05-03 | 27.95 | $28.35 | 965800 |
| 2024-05-02 | 27.88 | $27.96 | 1.1M |
| 2024-05-01 | 27.88 | $27.72 | 844700 |
| 2024-04-30 | 27.92 | $27.81 | 535900 |
| 2024-04-29 | 27.96 | $28.23 | 550327 |
| 2024-04-26 | 27.92 | $28.24 | 791648 |
| 2024-04-25 | 27.87 | $27.87 | 833439 |
| 2024-04-24 | 27.89 | $27.91 | 2.6M |
| 2024-04-23 | 27.91 | $27.98 | 786100 |
| 2024-04-22 | 27.91 | $27.54 | 677200 |
| 2024-04-19 | 28.01 | $27.26 | 754700 |
| 2024-04-18 | 28.19 | $27.54 | 842900 |
| 2024-04-17 | 28.34 | $27.69 | 907000 |
| 2024-04-16 | 28.47 | $27.84 | 880000 |
| 2024-04-15 | 28.60 | $27.86 | 1.1M |
| 2024-04-12 | 28.75 | $28.16 | 551500 |
| 2024-04-11 | 28.85 | $28.67 | 425818 |
| 2024-04-10 | 28.86 | $28.48 | 755206 |
| 2024-04-09 | 28.91 | $28.73 | 494000 |
| 2024-04-08 | 28.91 | $28.78 | 484922 |
| 2024-04-05 | 28.91 | $28.71 | 602100 |
| 2024-04-04 | 28.91 | $28.41 | 686455 |
| 2024-04-03 | 28.98 | $28.75 | 689000 |
| 2024-04-02 | 28.98 | $28.63 | 551429 |
| 2024-04-01 | 29.00 | $28.87 | 633600 |
| 2024-03-28 | 28.98 | $28.80 | 499546 |
| 2024-03-27 | 28.97 | $28.85 | 718613 |
| 2024-03-26 | 28.94 | $28.81 | 521509 |
| 2024-03-25 | 28.91 | $28.80 | 540505 |
| 2024-03-22 | 28.87 | $28.85 | 480435 |
| 2024-03-21 | 28.82 | $28.93 | 775000 |
| 2024-03-20 | 28.74 | $28.79 | 618429 |
| 2024-03-19 | 28.67 | $28.51 | 636900 |
| 2024-03-18 | 28.65 | $28.41 | 602505 |
| 2024-03-15 | 28.64 | $28.33 | 622000 |
| 2024-03-14 | 28.64 | $28.52 | 1.5M |
| 2024-03-13 | 28.60 | $28.60 | 668600 |
| 2024-03-12 | 28.54 | $28.66 | 672815 |
| 2024-03-11 | 28.45 | $28.24 | 513732 |
| 2024-03-08 | 28.42 | $28.39 | 596500 |
| 2024-03-07 | 28.36 | $28.66 | 535315 |
| 2024-03-06 | 28.23 | $28.21 | 509700 |
| 2024-03-05 | 28.17 | $27.95 | 549249 |
| 2024-03-04 | 28.16 | $28.26 | 454300 |
| 2024-03-01 | 28.07 | $28.22 | 537900 |
| 2024-02-29 | 27.97 | $27.84 | 509247 |
| 2024-02-28 | 27.94 | $27.75 | 497831 |
| 2024-02-27 | 27.91 | $27.88 | 578600 |
| 2024-02-26 | 27.85 | $27.92 | 446615 |
| 2024-02-23 | 27.76 | $27.93 | 379333 |
| 2024-02-22 | 27.66 | $27.96 | 477640 |
| 2024-02-21 | 27.54 | $27.37 | 484218 |
| 2024-02-20 | 27.51 | $27.34 | 606600 |
| 2024-02-16 | 27.48 | $27.48 | 513533 |
| 2024-02-15 | 27.41 | $27.56 | 568500 |
| 2024-02-14 | 27.32 | $27.34 | 659415 |
| 2024-02-13 | 27.25 | $26.97 | 820930 |
| 2024-02-12 | 27.24 | $27.42 | 564000 |
| 2024-02-09 | 27.14 | $27.50 | 574900 |
| 2024-02-08 | 27.00 | $27.32 | 615532 |
| 2024-02-07 | 26.87 | $27.19 | 483000 |
| 2024-02-06 | 26.75 | $26.91 | 758300 |
| 2024-02-05 | 26.66 | $26.83 | 669800 |
| 2024-02-02 | 26.57 | $26.76 | 519346 |
| 2024-02-01 | 26.48 | $26.62 | 783200 |
| 2024-01-31 | 26.40 | $26.33 | 642518 |
| 2024-01-30 | 26.37 | $26.62 | 470645 |
| 2024-01-29 | 26.27 | $26.66 | 501310 |
| 2024-01-26 | 26.14 | $26.45 | 548000 |
| 2024-01-25 | 26.04 | $26.31 | 447400 |
| 2024-01-24 | 25.94 | $26.20 | 1.2M |
| 2024-01-23 | 25.86 | $25.95 | 967745 |
| 2024-01-22 | 25.80 | $25.94 | 842100 |
| 2024-01-19 | 25.75 | $25.88 | 584400 |
| 2024-01-18 | 25.69 | $25.71 | 719500 |
| 2024-01-17 | 25.66 | $25.37 | 573828 |
| 2024-01-16 | 25.69 | $25.47 | 542200 |
| 2024-01-12 | 25.71 | $25.64 | 606600 |
| 2024-01-11 | 25.69 | $25.63 | 732700 |
| 2024-01-10 | 25.68 | $25.61 | 796637 |
| 2024-01-09 | 25.66 | $25.47 | 525400 |
| 2024-01-08 | 25.66 | $25.55 | 502539 |
| 2024-01-05 | 25.65 | $25.20 | 563600 |
| 2024-01-04 | 25.70 | $25.21 | 613715 |
| 2024-01-03 | 25.76 | $25.15 | 511600 |
| 2024-01-02 | 25.84 | $25.40 | 527300 |
| 2023-12-29 | 25.88 | $25.73 | 1.1M |
| 2023-12-28 | 25.86 | $25.77 | 484307 |
| 2023-12-27 | 25.81 | $25.82 | 598640 |
| 2023-12-26 | 25.75 | $25.85 | 351101 |
| 2023-12-22 | 25.66 | $25.70 | 741500 |
| 2023-12-21 | 25.60 | $25.72 | 766400 |
| 2023-12-20 | 25.51 | $25.34 | 1.1M |
| 2023-12-19 | 25.49 | $25.69 | 725200 |
| 2023-12-18 | 25.38 | $25.53 | 609529 |
| 2023-12-15 | 25.29 | $25.42 | 904049 |
| 2023-12-14 | 25.21 | $25.50 | 692500 |
| 2023-12-13 | 25.09 | $25.38 | 646512 |
| 2023-12-12 | 24.97 | $25.11 | 553100 |
| 2023-12-11 | 24.89 | $24.97 | 729900 |
| 2023-12-08 | 24.83 | $24.78 | 516100 |
| 2023-12-07 | 24.79 | $24.66 | 599800 |
| 2023-12-06 | 24.78 | $24.48 | 615300 |
| 2023-12-05 | 24.79 | $24.57 | 633600 |
| 2023-12-04 | 24.78 | $24.59 | 756800 |
| 2023-12-01 | 24.77 | $24.72 | 697100 |
| 2023-11-30 | 24.72 | $24.62 | 712300 |
| 2023-11-29 | 24.68 | $24.62 | 671100 |
| 2023-11-28 | 24.64 | $24.58 | 738700 |
| 2023-11-27 | 24.59 | $24.66 | 509700 |
| 2023-11-24 | 24.52 | $24.76 | 177600 |
| 2023-11-22 | 24.41 | $24.67 | 557334 |
| 2023-11-21 | 24.29 | $24.58 | 590336 |
| 2023-11-20 | 24.18 | $24.70 | 637212 |
| 2023-11-17 | 24.02 | $24.48 | 753200 |
| 2023-11-16 | 23.88 | $24.38 | 753200 |
| 2023-11-15 | 23.73 | $24.30 | 775200 |
| 2023-11-14 | 23.58 | $24.28 | 595719 |
| 2023-11-13 | 23.41 | $23.82 | 869045 |
| 2023-11-10 | 23.30 | $23.81 | 674408 |
| 2023-11-09 | 23.18 | $23.47 | 891806 |
| 2023-11-08 | 23.11 | $23.64 | 786200 |
| 2023-11-07 | 22.99 | $23.55 | 626432 |
| 2023-11-06 | 22.87 | $23.58 | 568700 |
| 2023-11-03 | 22.72 | $23.52 | 797540 |
| 2023-11-02 | 22.57 | $23.30 | 525907 |
| 2023-11-01 | 22.44 | $22.82 | 609300 |
| 2023-10-31 | 22.39 | $22.52 | 557806 |
| 2023-10-30 | 22.39 | $22.41 | 620601 |
| 2023-10-27 | 22.42 | $22.13 | 706248 |
| 2023-10-26 | 22.52 | $22.17 | 638338 |
| 2023-10-25 | 22.63 | $22.39 | 695800 |
| 2023-10-24 | 22.71 | $22.68 | 998500 |
| 2023-10-23 | 22.74 | $22.53 | 807916 |
| 2023-10-20 | 22.82 | $22.49 | 656900 |
| 2023-10-19 | 22.91 | $22.73 | 853400 |
| 2023-10-18 | 22.97 | $22.91 | 711300 |
| 2023-10-17 | 23.00 | $23.26 | 714523 |
| 2023-10-16 | 22.96 | $23.24 | 506500 |
| 2023-10-13 | 22.92 | $23.03 | 753400 |
| 2023-10-12 | 22.92 | $23.23 | 613300 |
| 2023-10-11 | 22.88 | $23.38 | 440800 |
| 2023-10-10 | 22.80 | $23.24 | 303200 |
| 2023-10-09 | 22.74 | $23.03 | 649400 |
| 2023-10-06 | 22.72 | $23.02 | 550928 |
| 2023-10-05 | 22.70 | $22.71 | 495700 |
| 2023-10-04 | 22.74 | $22.71 | 656237 |
| 2023-10-03 | 22.80 | $22.51 | 1.0M |
| 2023-10-02 | 22.90 | $22.88 | 599000 |
| 2023-09-29 | 22.95 | $22.92 | 1.1M |
| 2023-09-28 | 23.00 | $22.94 | 1.2M |
| 2023-09-27 | 23.05 | $22.73 | 419725 |
| 2023-09-26 | 23.16 | $22.72 | 581807 |
| 2023-09-25 | 23.29 | $22.96 | 414300 |
| 2023-09-22 | 23.39 | $22.95 | 487424 |
| 2023-09-21 | 23.51 | $22.96 | 472300 |
| 2023-09-20 | 23.65 | $23.37 | 514725 |
| 2023-09-19 | 23.73 | $23.51 | 399600 |
| 2023-09-18 | 23.79 | $23.59 | 511600 |
| 2023-09-15 | 23.84 | $23.67 | 587208 |
| 2023-09-14 | 23.89 | $23.95 | 715300 |
| 2023-09-13 | 23.88 | $23.80 | 459600 |
| 2023-09-12 | 23.91 | $23.81 | 459300 |
| 2023-09-11 | 23.94 | $23.99 | 469000 |
| 2023-09-08 | 23.94 | $23.87 | 408416 |
| 2023-09-07 | 23.96 | $23.89 | 648523 |
| 2023-09-06 | 23.98 | $23.98 | 521041 |
| 2023-09-05 | 23.98 | $24.07 | 425943 |
| 2023-09-01 | 23.97 | $24.18 | 416100 |
| 2023-08-31 | 23.93 | $24.15 | 692800 |
| 2023-08-30 | 23.90 | $24.29 | 435200 |
| 2023-08-29 | 23.82 | $24.24 | 430406 |
| 2023-08-28 | 23.75 | $23.89 | 345326 |
| 2023-08-25 | 23.74 | $23.69 | 647900 |
| 2023-08-24 | 23.78 | $23.60 | 536032 |
| 2023-08-23 | 23.83 | $23.97 | 471719 |
| 2023-08-22 | 23.82 | $23.73 | 650735 |
| 2023-08-21 | 23.87 | $23.76 | 348101 |
| 2023-08-18 | 23.91 | $23.56 | 556900 |
| 2023-08-17 | 24.00 | $23.53 | 507400 |
| 2023-08-16 | 24.11 | $23.73 | 482643 |
| 2023-08-15 | 24.20 | $23.88 | 446822 |
| 2023-08-14 | 24.28 | $24.10 | 494700 |
| 2023-08-11 | 24.32 | $24.02 | 486400 |
| 2023-08-10 | 24.38 | $24.21 | 724823 |
| 2023-08-09 | 24.41 | $24.16 | 858821 |
| 2023-08-08 | 24.46 | $24.27 | 417839 |
| 2023-08-07 | 24.49 | $24.32 | 325500 |
| 2023-08-04 | 24.51 | $24.05 | 419325 |
| 2023-08-03 | 24.60 | $24.21 | 397248 |
| 2023-08-02 | 24.66 | $24.24 | 496094 |
| 2023-08-01 | 24.73 | $24.68 | 440924 |
| 2023-07-31 | 24.72 | $24.80 | 454100 |
| 2023-07-28 | 24.67 | $24.81 | 1.2M |
| 2023-07-27 | 24.62 | $24.47 | 408000 |
| 2023-07-26 | 24.62 | $24.52 | 568000 |
| 2023-07-25 | 24.62 | $24.57 | 537600 |
| 2023-07-24 | 24.60 | $24.51 | 448041 |
| 2023-07-21 | 24.59 | $24.55 | 517713 |
| 2023-07-20 | 24.58 | $24.46 | 445306 |
| 2023-07-19 | 24.57 | $24.71 | 754240 |
| 2023-07-18 | 24.51 | $24.86 | 494405 |
| 2023-07-17 | 24.41 | $24.69 | 487400 |
| 2023-07-14 | 24.32 | $24.69 | 1.0M |
| 2023-07-13 | 24.23 | $24.64 | 385528 |
| 2023-07-12 | 24.12 | $24.32 | 379140 |
| 2023-07-11 | 24.07 | $24.01 | 395200 |
| 2023-07-10 | 24.07 | $23.87 | 204000 |
| 2023-07-07 | 24.10 | $23.76 | 541120 |
| 2023-07-06 | 24.15 | $23.77 | 399242 |
| 2023-07-05 | 24.22 | $24.09 | 340634 |
| 2023-07-03 | 24.22 | $24.26 | 257600 |
| 2023-06-30 | 24.19 | $24.29 | 378500 |
| 2023-06-29 | 24.14 | $24.03 | 408534 |
| 2023-06-28 | 24.15 | $24.11 | 528900 |
| 2023-06-27 | 24.13 | $24.08 | 336712 |
| 2023-06-26 | 24.12 | $23.81 | 330546 |
| 2023-06-23 | 24.16 | $23.89 | 316048 |
| 2023-06-22 | 24.19 | $24.12 | 716207 |
| 2023-06-21 | 24.18 | $24.06 | 549543 |
| 2023-06-20 | 24.17 | $24.13 | 413833 |
| 2023-06-16 | 24.15 | $24.36 | 396700 |
| 2023-06-15 | 24.07 | $24.47 | 382840 |
| 2023-06-14 | 23.95 | $24.20 | 685713 |
| 2023-06-13 | 23.88 | $24.18 | 452900 |
| 2023-06-12 | 23.79 | $24.03 | 1.1M |
| 2023-06-09 | 23.72 | $23.79 | 420836 |
| 2023-06-08 | 23.69 | $23.78 | 368000 |
| 2023-06-07 | 23.65 | $23.60 | 475400 |
| 2023-06-06 | 23.65 | $23.79 | 581211 |
| 2023-06-05 | 23.60 | $23.74 | 556383 |
| 2023-06-02 | 23.56 | $23.81 | 413900 |
| 2023-06-01 | 23.49 | $23.48 | 536746 |
| 2023-05-31 | 23.48 | $23.30 | 706111 |
| 2023-05-30 | 23.51 | $23.46 | 640200 |
| 2023-05-26 | 23.51 | $23.64 | 393637 |
| 2023-05-25 | 23.47 | $23.31 | 530529 |
| 2023-05-24 | 23.49 | $23.07 | 976700 |
| 2023-05-23 | 23.57 | $23.30 | 392900 |
| 2023-05-22 | 23.61 | $23.71 | 688549 |
| 2023-05-19 | 23.56 | $23.66 | 322200 |
| 2023-05-18 | 23.52 | $23.65 | 520732 |
| 2023-05-17 | 23.48 | $23.50 | 540723 |
| 2023-05-16 | 23.46 | $23.28 | 387400 |
| 2023-05-15 | 23.48 | $23.45 | 510727 |
| 2023-05-12 | 23.47 | $23.31 | 414905 |
| 2023-05-11 | 23.48 | $23.39 | 455706 |
| 2023-05-10 | 23.48 | $23.43 | 553900 |
| 2023-05-09 | 23.46 | $23.30 | 328016 |
| 2023-05-08 | 23.48 | $23.48 | 568800 |
| 2023-05-05 | 23.45 | $23.44 | 461323 |
| 2023-05-04 | 23.43 | $23.11 | 606700 |
| 2023-05-03 | 23.47 | $23.28 | 663712 |
| 2023-05-02 | 23.49 | $23.37 | 418000 |
| 2023-05-01 | 23.48 | $23.55 | 472800 |
| 2023-04-28 | 23.43 | $23.60 | 328336 |
| 2023-04-27 | 23.37 | $23.41 | 248739 |
| 2023-04-26 | 23.33 | $23.06 | 486619 |
| 2023-04-25 | 23.36 | $22.96 | 320200 |
| 2023-04-24 | 23.41 | $23.33 | 385600 |
| 2023-04-21 | 23.40 | $23.35 | 761900 |
| 2023-04-20 | 23.37 | $23.29 | 719417 |
| 2023-04-19 | 23.35 | $23.36 | 439600 |
| 2023-04-18 | 23.31 | $23.44 | 705300 |
| 2023-04-17 | 23.24 | $23.36 | 689042 |
| 2023-04-14 | 23.18 | $23.33 | 918000 |
| 2023-04-13 | 23.12 | $23.42 | 711923 |
| 2023-04-12 | 23.02 | $23.06 | 1.0M |
| 2023-04-11 | 22.98 | $23.07 | 309000 |
| 2023-04-10 | 22.93 | $23.04 | 557044 |
| 2023-04-06 | 22.88 | $23.03 | 367100 |
| 2023-04-05 | 22.82 | $22.97 | 471223 |
| 2023-04-04 | 22.76 | $23.13 | 481800 |
| 2023-04-03 | 22.66 | $23.23 | 397247 |
| 2023-03-31 | 22.52 | $23.06 | 534300 |
| 2023-03-30 | 22.39 | $22.87 | 884122 |
| 2023-03-29 | 22.29 | $22.67 | 562500 |
| 2023-03-28 | 22.20 | $22.39 | 831300 |
| 2023-03-27 | 22.17 | $22.40 | 1.1M |
| 2023-03-24 | 22.12 | $22.34 | 1.0M |
| 2023-03-23 | 22.08 | $22.33 | 774140 |
| 2023-03-22 | 22.04 | $22.21 | 427500 |
| 2023-03-21 | 22.01 | $22.41 | 493400 |
| 2023-03-20 | 21.94 | $22.12 | 502331 |
| 2023-03-17 | 21.92 | $21.91 | 372937 |
| 2023-03-16 | 21.95 | $22.05 | 699427 |
| 2023-03-15 | 21.94 | $21.65 | 1.1M |
| 2023-03-14 | 22.03 | $22.03 | 860600 |
| 2023-03-13 | 22.04 | $21.69 | 631849 |
| 2023-03-10 | 22.13 | $21.67 | 572600 |
| 2023-03-09 | 22.25 | $21.92 | 716213 |
| 2023-03-08 | 22.32 | $22.20 | 441534 |
| 2023-03-07 | 22.35 | $22.17 | 761536 |
| 2023-03-06 | 22.40 | $22.48 | 571607 |
| 2023-03-03 | 22.38 | $22.57 | 1.0M |
| 2023-03-02 | 22.34 | $22.28 | 918400 |
| 2023-03-01 | 22.36 | $22.10 | 482000 |
| 2023-02-28 | 22.42 | $21.99 | 463424 |
| 2023-02-27 | 22.51 | $22.11 | 426100 |
| 2023-02-24 | 22.59 | $21.91 | 467300 |
| 2023-02-23 | 22.73 | $22.30 | 601200 |
| 2023-02-22 | 22.80 | $22.14 | 430649 |
| 2023-02-21 | 22.92 | $22.24 | 483900 |
| 2023-02-17 | 23.04 | $22.65 | 510338 |
| 2023-02-16 | 23.08 | $22.74 | 539633 |
| 2023-02-15 | 23.11 | $23.08 | 589112 |
| 2023-02-14 | 23.08 | $23.10 | 480000 |
| 2023-02-13 | 23.03 | $23.05 | 605500 |
| 2023-02-10 | 22.98 | $22.70 | 539846 |
| 2023-02-09 | 23.00 | $22.73 | 1.1M |
| 2023-02-08 | 23.01 | $22.76 | 402131 |
| 2023-02-07 | 23.01 | $23.02 | 664000 |
| 2023-02-06 | 22.95 | $22.73 | 450000 |
| 2023-02-03 | 22.95 | $22.92 | 712600 |
| 2023-02-02 | 22.90 | $23.13 | 887000 |
| 2023-02-01 | 22.80 | $22.99 | 896700 |
| 2023-01-31 | 22.70 | $22.70 | 480243 |
| 2023-01-30 | 22.65 | $22.45 | 902511 |
| 2023-01-27 | 22.65 | $22.72 | 438612 |
| 2023-01-26 | 22.58 | $22.78 | 379800 |
| 2023-01-25 | 22.49 | $22.64 | 291900 |
| 2023-01-24 | 22.41 | $22.62 | 781400 |
| 2023-01-23 | 22.31 | $22.73 | 606037 |
| 2023-01-20 | 22.18 | $22.44 | 449907 |
| 2023-01-19 | 22.08 | $22.07 | 523200 |
| 2023-01-18 | 22.05 | $22.21 | 419600 |
| 2023-01-17 | 21.98 | $22.41 | 323431 |
| 2023-01-13 | 21.85 | $22.38 | 425300 |
| 2023-01-12 | 21.71 | $22.25 | 656119 |
| 2023-01-11 | 21.57 | $22.00 | 742100 |
| 2023-01-10 | 21.46 | $21.79 | 353239 |
| 2023-01-09 | 21.37 | $21.68 | 276307 |
| 2023-01-06 | 21.30 | $21.58 | 741400 |
| 2023-01-05 | 21.23 | $21.09 | 456100 |
| 2023-01-04 | 21.25 | $21.31 | 606900 |
| 2023-01-03 | 21.24 | $21.09 | 832000 |
| 2022-12-30 | 21.26 | $21.01 | 855717 |
| 2022-12-29 | 21.31 | $21.17 | 831004 |
| 2022-12-28 | 21.33 | $20.78 | 774200 |
| 2022-12-27 | 21.43 | $21.02 | 841507 |
| 2022-12-23 | 21.50 | $21.04 | 503000 |
| 2022-12-22 | 21.58 | $21.08 | 918649 |
| 2022-12-21 | 21.66 | $21.36 | 576900 |
| 2022-12-20 | 21.68 | $21.07 | 576501 |
| 2022-12-19 | 21.78 | $21.03 | 759803 |
| 2022-12-16 | 21.89 | $21.23 | 1.5M |
| 2022-12-15 | 21.98 | $21.47 | 725313 |
| 2022-12-14 | 22.03 | $22.03 | 895823 |
| 2022-12-13 | 21.97 | $22.11 | 1.2M |
| 2022-12-12 | 21.88 | $21.85 | 780500 |
| 2022-12-09 | 21.82 | $21.64 | 700200 |
| 2022-12-08 | 21.79 | $21.75 | 1.2M |
| 2022-12-07 | 21.74 | $21.50 | 864900 |
| 2022-12-06 | 21.72 | $21.46 | 507510 |
| 2022-12-05 | 21.71 | $21.71 | 633400 |
| 2022-12-02 | 21.64 | $21.94 | 568221 |
| 2022-12-01 | 21.50 | $21.92 | 732027 |
| 2022-11-30 | 21.35 | $21.80 | 1.2M |
| 2022-11-29 | 21.19 | $21.10 | 1.6M |
| 2022-11-28 | 21.15 | $21.06 | 682343 |
| 2022-11-25 | 21.12 | $21.26 | 139000 |
| 2022-11-23 | 21.03 | $21.26 | 788407 |
| 2022-11-22 | 20.92 | $21.14 | 458600 |
| 2022-11-21 | 20.82 | $20.89 | 499200 |
| 2022-11-18 | 20.75 | $21.06 | 641700 |
| 2022-11-17 | 20.63 | $20.95 | 1.0M |
| 2022-11-16 | 20.51 | $20.97 | 750400 |
| 2022-11-15 | 20.37 | $21.11 | 926936 |
| 2022-11-14 | 20.18 | $20.91 | 643000 |
| 2022-11-11 | 19.99 | $21.09 | 812333 |
| 2022-11-10 | 19.73 | $20.76 | 913900 |
| 2022-11-09 | 19.51 | $19.63 | 1.1M |
| 2022-11-08 | 19.48 | $19.94 | 1.6M |
| 2022-11-07 | 19.38 | $19.75 | 992702 |
| 2022-11-04 | 19.31 | $19.54 | 477606 |
| 2022-11-03 | 19.28 | $19.04 | 842800 |
| 2022-11-02 | 19.34 | $19.22 | 923400 |
| 2022-11-01 | 19.37 | $19.67 | 780448 |
| 2022-10-31 | 19.32 | $19.66 | 474100 |
| 2022-10-28 | 19.26 | $19.80 | 562000 |
| 2022-10-27 | 19.16 | $19.41 | 699100 |
| 2022-10-26 | 19.13 | $19.64 | 581838 |
| 2022-10-25 | 19.05 | $19.78 | 485941 |
| 2022-10-24 | 18.93 | $19.41 | 518845 |
| 2022-10-21 | 18.86 | $19.36 | 512029 |
| 2022-10-20 | 18.80 | $19.00 | 385900 |
| 2022-10-19 | 18.81 | $19.01 | 553409 |
| 2022-10-18 | 18.82 | $19.23 | 1.4M |
| 2022-10-17 | 18.78 | $19.14 | 789900 |
| 2022-10-14 | 18.77 | $18.69 | 942400 |
| 2022-10-13 | 18.85 | $19.09 | 1.6M |
| 2022-10-12 | 18.86 | $18.73 | 1.4M |
| 2022-10-11 | 18.95 | $18.71 | 739100 |
| 2022-10-10 | 19.06 | $18.92 | 659900 |
| 2022-10-07 | 19.15 | $19.16 | 698800 |
| 2022-10-06 | 19.20 | $19.66 | 563535 |
| 2022-10-05 | 19.17 | $19.83 | 1.0M |
| 2022-10-04 | 19.09 | $19.84 | 658000 |
| 2022-10-03 | 19.00 | $19.14 | 435123 |
| 2022-09-30 | 19.05 | $18.70 | 628400 |
| 2022-09-29 | 19.21 | $18.91 | 507002 |
| 2022-09-28 | 19.35 | $19.27 | 739200 |
| 2022-09-27 | 19.44 | $18.90 | 447628 |
| 2022-09-26 | 19.62 | $18.95 | 1.8M |
| 2022-09-23 | 19.83 | $19.11 | 449822 |
| 2022-09-22 | 20.04 | $19.48 | 353333 |
| 2022-09-21 | 20.21 | $19.67 | 557534 |
| 2022-09-20 | 20.37 | $20.01 | 208700 |
| 2022-09-19 | 20.48 | $20.27 | 209300 |
| 2022-09-16 | 20.56 | $20.24 | 248700 |
| 2022-09-15 | 20.66 | $20.38 | 319200 |
| 2022-09-14 | 20.75 | $20.60 | 376002 |
| 2022-09-13 | 20.81 | $20.49 | 497300 |
| 2022-09-12 | 20.90 | $21.36 | 315600 |
| 2022-09-09 | 20.82 | $21.13 | 265600 |
| 2022-09-08 | 20.78 | $20.73 | 383100 |
| 2022-09-07 | 20.83 | $20.58 | 424516 |
| 2022-09-06 | 20.91 | $20.25 | 447513 |
| 2022-09-02 | 21.07 | $20.34 | 329700 |
| 2022-09-01 | 21.24 | $20.53 | 461200 |
| 2022-08-31 | 21.40 | $20.68 | 311815 |
| 2022-08-30 | 21.56 | $20.79 | 448504 |
| 2022-08-29 | 21.72 | $20.97 | 284000 |
| 2022-08-26 | 21.86 | $21.14 | 480403 |
| 2022-08-25 | 21.99 | $21.82 | 383800 |
| 2022-08-24 | 21.99 | $21.48 | 808200 |
| 2022-08-23 | 22.07 | $21.38 | 203249 |
| 2022-08-22 | 22.18 | $21.42 | 420436 |
| 2022-08-19 | 22.29 | $21.88 | 452200 |
| 2022-08-18 | 22.33 | $22.23 | 300500 |
| 2022-08-17 | 22.29 | $22.24 | 311400 |
| 2022-08-16 | 22.24 | $22.41 | 275600 |
| 2022-08-15 | 22.14 | $22.43 | 639300 |
| 2022-08-12 | 22.02 | $22.38 | 238200 |
| 2022-08-11 | 21.90 | $22.07 | 447713 |
| 2022-08-10 | 21.81 | $22.10 | 249100 |
| 2022-08-09 | 21.70 | $21.60 | 522400 |
| 2022-08-08 | 21.67 | $21.84 | 201547 |
| 2022-08-05 | 21.59 | $21.81 | 216825 |
| 2022-08-04 | 21.50 | $21.88 | 395011 |
| 2022-08-03 | 21.38 | $21.80 | 279100 |
| 2022-08-02 | 21.25 | $21.51 | 174733 |
| 2022-08-01 | 21.16 | $21.65 | 186500 |
| 2022-07-29 | 21.03 | $21.72 | 203524 |
| 2022-07-28 | 20.86 | $21.50 | 277137 |
| 2022-07-27 | 20.70 | $21.24 | 265000 |
| 2022-07-26 | 20.58 | $20.63 | 243019 |
| 2022-07-25 | 20.56 | $20.94 | 272206 |
| 2022-07-22 | 20.48 | $20.90 | 285200 |
| 2022-07-21 | 20.39 | $21.13 | 224200 |
| 2022-07-20 | 20.24 | $20.85 | 275225 |
| 2022-07-19 | 20.13 | $20.77 | 206900 |
| 2022-07-18 | 20.01 | $20.23 | 380816 |
| 2022-07-15 | 19.99 | $20.30 | 267500 |
| 2022-07-14 | 19.96 | $19.93 | 439513 |
| 2022-07-13 | 20.00 | $20.00 | 492026 |
| 2022-07-12 | 20.03 | $20.02 | 314546 |
| 2022-07-11 | 20.07 | $20.16 | 246200 |
| 2022-07-08 | 20.08 | $20.49 | 289800 |
| 2022-07-07 | 20.03 | $20.49 | 278900 |
| 2022-07-06 | 19.97 | $20.11 | 965300 |
| 2022-07-05 | 19.98 | $20.07 | 255609 |
| 2022-07-01 | 20.00 | $20.11 | 162500 |
| 2022-06-30 | 20.03 | $20.08 | 195248 |
| 2022-06-29 | 20.06 | $20.25 | 133300 |
| 2022-06-28 | 20.07 | $20.33 | 265700 |
| 2022-06-27 | 20.07 | $20.65 | 353200 |
| 2022-06-24 | 19.99 | $20.69 | 565833 |
| 2022-06-23 | 19.91 | $20.09 | 531600 |
| 2022-06-22 | 19.94 | $19.91 | 358112 |
| 2022-06-21 | 20.01 | $20.01 | 319025 |
| 2022-06-17 | 20.08 | $19.55 | 613136 |
| 2022-06-16 | 20.26 | $19.46 | 394400 |
| 2022-06-15 | 20.49 | $20.05 | 530009 |
| 2022-06-14 | 20.63 | $19.67 | 414406 |
| 2022-06-13 | 20.89 | $19.76 | 813200 |
| 2022-06-10 | 21.16 | $20.56 | 453605 |
| 2022-06-09 | 21.31 | $21.12 | 556734 |
| 2022-06-08 | 21.37 | $21.63 | 356730 |
| 2022-06-07 | 21.34 | $21.85 | 180800 |
| 2022-06-06 | 21.25 | $21.70 | 317000 |
| 2022-06-03 | 21.18 | $21.60 | 485805 |
| 2022-06-02 | 21.12 | $21.97 | 367346 |
| 2022-06-01 | 20.97 | $21.52 | 305300 |
| 2022-05-31 | 20.90 | $21.70 | 353200 |
| 2022-05-27 | 20.79 | $21.78 | 247600 |
| 2022-05-26 | 20.64 | $21.31 | 192241 |
| 2022-05-25 | 20.57 | $20.96 | 248600 |
| 2022-05-24 | 20.56 | $20.82 | 208600 |
| 2022-05-23 | 20.59 | $21.08 | 162728 |
| 2022-05-20 | 20.57 | $20.80 | 215634 |
| 2022-05-19 | 20.62 | $20.77 | 239513 |
| 2022-05-18 | 20.68 | $20.66 | 527800 |
| 2022-05-17 | 20.78 | $21.40 | 498441 |
| 2022-05-16 | 20.74 | $20.96 | 219245 |
| 2022-05-13 | 20.79 | $21.03 | 392240 |
| 2022-05-12 | 20.85 | $20.43 | 326000 |
| 2022-05-11 | 21.04 | $20.39 | 251109 |
| 2022-05-10 | 21.28 | $20.64 | 365200 |
| 2022-05-09 | 21.51 | $20.48 | 269709 |
| 2022-05-06 | 21.81 | $21.29 | 235524 |
| 2022-05-05 | 22.00 | $21.51 | 198000 |
| 2022-05-04 | 22.18 | $22.45 | 104500 |
| 2022-05-03 | 22.18 | $22.00 | 232200 |
| 2022-05-02 | 22.29 | $21.96 | 125221 |
| 2022-04-29 | 22.42 | $21.84 | 68308 |
| 2022-04-28 | 22.61 | $22.51 | 48400 |
| 2022-04-27 | 22.69 | $21.98 | 138000 |
| 2022-04-26 | 22.89 | $21.93 | 164528 |
| 2022-04-25 | 23.14 | $22.61 | 101200 |
| 2022-04-22 | 23.29 | $22.59 | 678133 |
| 2022-04-21 | 23.46 | $23.14 | 93500 |
| 2022-04-20 | 23.55 | $23.56 | 183415 |
| 2022-04-19 | 23.57 | $23.51 | 73702 |
| 2022-04-18 | 23.60 | $23.15 | 118000 |
| 2022-04-14 | 23.72 | $23.25 | 81742 |
| 2022-04-13 | 23.83 | $23.57 | 82400 |
| 2022-04-12 | 23.89 | $23.21 | 88030 |
| 2022-04-11 | 24.04 | $23.29 | 90338 |
| 2022-04-08 | 24.20 | $23.80 | 376028 |
| 2022-04-07 | 24.27 | $23.92 | 53249 |
| 2022-04-06 | 24.33 | $23.90 | 54200 |
| 2022-04-05 | 24.40 | $24.25 | 57700 |
| 2022-04-04 | 24.41 | $24.70 | 90627 |
| 2022-04-01 | 24.33 | $24.40 | 63915 |
| 2022-03-31 | 24.29 | $24.29 | 100528 |
| 2022-03-30 | 24.27 | $24.69 | 58108 |
| 2022-03-29 | 24.16 | $24.94 | 113300 |
| 2022-03-28 | 23.98 | $24.43 | 63248 |
| 2022-03-25 | 23.88 | $24.27 | 50000 |
| 2022-03-24 | 23.79 | $24.35 | 111920 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.53
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.70
Average
27.97
Maximum
41.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.53 | $39.32 | 104942 |
| 2026-07-17 | 39.76 | $39.12 | 1.7M |
| 2026-07-16 | 40.11 | $39.41 | 1.8M |
| 2026-07-15 | 40.46 | $40.23 | 1.3M |
| 2026-07-14 | 40.62 | $40.39 | 967312 |
| 2026-07-13 | 40.77 | $39.96 | 1.1M |
| 2026-07-10 | 41.10 | $41.00 | 897000 |
| 2026-07-09 | 41.16 | $41.12 | 871700 |
| 2026-07-08 | 41.20 | $40.62 | 1.3M |
| 2026-07-07 | 41.40 | $40.72 | 1.1M |
| 2026-07-06 | 41.62 | $41.56 | 1.2M |
| 2026-07-02 | 41.61 | $40.77 | 1.6M |
| 2026-07-01 | 41.85 | $41.32 | 1.2M |
| 2026-06-30 | 41.95 | $42.33 | 1.8M |
| 2026-06-29 | 41.75 | $41.86 | 1.1M |
| 2026-06-26 | 41.65 | $41.19 | 1.5M |
| 2026-06-25 | 41.73 | $41.87 | 1.7M |
| 2026-06-24 | 41.60 | $41.05 | 1.6M |
| 2026-06-23 | 41.70 | $40.88 | 1.4M |
| 2026-06-22 | 41.86 | $42.59 | 1.0M |
| 2026-06-18 | 41.51 | $42.45 | 1.3M |
| 2026-06-17 | 41.11 | $41.38 | 1.9M |
| 2026-06-16 | 40.95 | $41.43 | 1.2M |
| 2026-06-15 | 40.74 | $41.76 | 1.1M |
| 2026-06-12 | 40.38 | $40.57 | 930600 |
| 2026-06-11 | 40.30 | $40.44 | 1.3M |
| 2026-06-10 | 40.24 | $38.86 | 1.3M |
| 2026-06-09 | 40.67 | $39.83 | 2.0M |
| 2026-06-08 | 40.87 | $39.80 | 992300 |
| 2026-06-05 | 41.12 | $39.20 | 1.3M |
| 2026-06-04 | 41.60 | $41.17 | 898000 |
| 2026-06-03 | 41.55 | $41.36 | 1.1M |
| 2026-06-02 | 41.40 | $41.70 | 1.3M |
| 2026-06-01 | 41.10 | $41.44 | 1.1M |
| 2026-05-29 | 40.80 | $41.04 | 862235 |
| 2026-05-28 | 40.55 | $41.01 | 1.9M |
| 2026-05-27 | 40.23 | $40.74 | 828500 |
| 2026-05-26 | 39.92 | $40.52 | 1.2M |
| 2026-05-22 | 39.60 | $39.36 | 1.0M |
| 2026-05-21 | 39.57 | $39.50 | 849705 |
| 2026-05-20 | 39.47 | $39.15 | 1.4M |
| 2026-05-19 | 39.45 | $38.32 | 1.7M |
| 2026-05-18 | 39.67 | $38.55 | 1.7M |
| 2026-05-15 | 39.86 | $38.72 | 1.3M |
| 2026-05-14 | 40.02 | $39.76 | 830100 |
| 2026-05-13 | 39.86 | $39.71 | 1.3M |
| 2026-05-12 | 39.67 | $39.22 | 1.1M |
| 2026-05-11 | 39.57 | $39.87 | 1.1M |
| 2026-05-08 | 39.23 | $39.66 | 1.9M |
| 2026-05-07 | 38.86 | $38.90 | 1.4M |
| 2026-05-06 | 38.63 | $39.46 | 1.2M |
| 2026-05-05 | 38.16 | $38.29 | 1.2M |
| 2026-05-04 | 37.95 | $37.61 | 1.6M |
| 2026-05-01 | 37.89 | $37.64 | 786800 |
| 2026-04-30 | 37.80 | $37.55 | 1.1M |
| 2026-04-29 | 37.70 | $36.92 | 1.0M |
| 2026-04-28 | 37.76 | $36.97 | 1.1M |
| 2026-04-27 | 37.81 | $37.49 | 1.1M |
| 2026-04-24 | 37.69 | $37.32 | 1.3M |
| 2026-04-23 | 37.58 | $36.96 | 1.2M |
| 2026-04-22 | 37.54 | $37.35 | 1.7M |
| 2026-04-21 | 37.36 | $36.91 | 1.3M |
| 2026-04-20 | 37.26 | $37.38 | 1.3M |
| 2026-04-17 | 36.97 | $37.51 | 1.6M |
| 2026-04-16 | 36.56 | $36.94 | 1.2M |
| 2026-04-15 | 36.24 | $37.07 | 1.1M |
| 2026-04-14 | 35.79 | $37.00 | 1.3M |
| 2026-04-13 | 35.25 | $36.34 | 938627 |
| 2026-04-10 | 34.80 | $35.84 | 827800 |
| 2026-04-09 | 34.41 | $35.81 | 983500 |
| 2026-04-08 | 33.95 | $35.82 | 1.8M |
| 2026-04-07 | 33.38 | $34.28 | 1.5M |
| 2026-04-06 | 33.19 | $34.15 | 1.2M |
| 2026-04-02 | 33.00 | $33.85 | 1.3M |
| 2026-04-01 | 32.88 | $33.97 | 1.3M |
| 2026-03-31 | 32.71 | $33.37 | 1.7M |
| 2026-03-30 | 32.70 | $32.11 | 1.5M |
| 2026-03-27 | 33.11 | $32.56 | 1.6M |
| 2026-03-26 | 33.48 | $33.01 | 1.3M |
| 2026-03-25 | 33.80 | $34.08 | 1.2M |
| 2026-03-24 | 33.87 | $33.90 | 1.1M |
| 2026-03-23 | 34.02 | $34.09 | 1.5M |
| 2026-03-20 | 34.15 | $33.56 | 1.3M |
| 2026-03-19 | 34.48 | $34.46 | 1.3M |
| 2026-03-18 | 34.62 | $34.62 | 1.2M |
| 2026-03-17 | 34.74 | $35.20 | 977242 |
| 2026-03-16 | 34.71 | $35.03 | 1.7M |
| 2026-03-13 | 34.74 | $34.29 | 1.1M |
| 2026-03-12 | 35.02 | $34.50 | 1.1M |
| 2026-03-11 | 35.30 | $35.45 | 1.3M |
| 2026-03-10 | 35.35 | $35.30 | 1.5M |
| 2026-03-09 | 35.46 | $35.25 | 1.1M |
| 2026-03-06 | 35.62 | $34.79 | 1.2M |
| 2026-03-05 | 35.96 | $35.26 | 1.5M |
| 2026-03-04 | 36.23 | $35.86 | 1.3M |
| 2026-03-03 | 36.36 | $35.35 | 1.9M |
| 2026-03-02 | 36.69 | $36.48 | 1.1M |
| 2026-02-27 | 36.74 | $36.82 | 1.1M |
| 2026-02-26 | 36.68 | $36.92 | 1.2M |
| 2026-02-25 | 36.57 | $36.97 | 1.2M |
| 2026-02-24 | 36.42 | $36.64 | 1.1M |
| 2026-02-23 | 36.34 | $36.30 | 1.5M |
| 2026-02-20 | 36.35 | $36.74 | 1.2M |
| 2026-02-19 | 36.22 | $36.29 | 1.1M |
| 2026-02-18 | 36.20 | $36.39 | 1.2M |
| 2026-02-17 | 36.15 | $36.06 | 1.7M |
| 2026-02-13 | 36.19 | $36.13 | 1.5M |
| 2026-02-12 | 36.22 | $35.97 | 1.2M |
| 2026-02-11 | 36.30 | $36.47 | 1.3M |
| 2026-02-10 | 36.24 | $36.29 | 1.4M |
| 2026-02-09 | 36.23 | $36.43 | 952862 |
| 2026-02-06 | 36.16 | $36.12 | 1.6M |
| 2026-02-05 | 36.18 | $35.19 | 1.5M |
| 2026-02-04 | 36.49 | $35.64 | 1.8M |
| 2026-02-03 | 36.72 | $36.22 | 1.6M |
| 2026-02-02 | 36.82 | $36.58 | 992400 |
| 2026-01-30 | 36.82 | $36.34 | 1.8M |
| 2026-01-29 | 36.89 | $36.86 | 1.4M |
| 2026-01-28 | 36.79 | $36.89 | 5.5M |
| 2026-01-27 | 36.66 | $36.86 | 1.1M |
| 2026-01-26 | 36.51 | $36.47 | 991700 |
| 2026-01-23 | 36.43 | $36.52 | 1.3M |
| 2026-01-22 | 36.32 | $36.34 | 1.5M |
| 2026-01-21 | 36.23 | $36.19 | 2.3M |
| 2026-01-20 | 36.17 | $35.64 | 1.4M |
| 2026-01-16 | 36.25 | $36.21 | 1.4M |
| 2026-01-15 | 36.17 | $36.09 | 1.6M |
| 2026-01-14 | 36.10 | $35.89 | 1.9M |
| 2026-01-13 | 36.08 | $36.07 | 1.3M |
| 2026-01-12 | 35.98 | $36.22 | 967300 |
| 2026-01-09 | 35.81 | $36.05 | 1.1M |
| 2026-01-08 | 35.64 | $35.63 | 1.1M |
| 2026-01-07 | 35.57 | $35.83 | 983600 |
| 2026-01-06 | 35.41 | $35.89 | 1.1M |
| 2026-01-05 | 35.20 | $35.61 | 1.2M |
| 2026-01-02 | 35.02 | $35.15 | 1.3M |
| 2025-12-31 | 34.94 | $34.65 | 1.1M |
| 2025-12-30 | 35.01 | $34.82 | 1.1M |
| 2025-12-29 | 35.03 | $34.85 | 1.5M |
| 2025-12-26 | 35.05 | $35.03 | 643200 |
| 2025-12-24 | 35.01 | $35.28 | 481900 |
| 2025-12-23 | 34.88 | $35.20 | 1.0M |
| 2025-12-22 | 34.74 | $35.03 | 1.0M |
| 2025-12-19 | 34.62 | $34.78 | 1.5M |
| 2025-12-18 | 34.56 | $34.36 | 1.0M |
| 2025-12-17 | 34.62 | $34.01 | 945104 |
| 2025-12-16 | 34.79 | $34.47 | 1.0M |
| 2025-12-15 | 34.86 | $34.58 | 1.1M |
| 2025-12-12 | 34.90 | $34.68 | 1.3M |
| 2025-12-11 | 34.92 | $35.21 | 944900 |
| 2025-12-10 | 34.77 | $35.03 | 1.0M |
| 2025-12-09 | 34.64 | $34.81 | 912717 |
| 2025-12-08 | 34.55 | $34.89 | 1.0M |
| 2025-12-05 | 34.41 | $34.79 | 872800 |
| 2025-12-04 | 34.28 | $34.70 | 752700 |
| 2025-12-03 | 34.14 | $34.62 | 905524 |
| 2025-12-02 | 34.00 | $34.41 | 1.0M |
| 2025-12-01 | 33.89 | $34.32 | 893300 |
| 2025-11-28 | 33.80 | $34.58 | 308600 |
| 2025-11-26 | 33.60 | $34.39 | 1.1M |
| 2025-11-25 | 33.43 | $34.00 | 1.1M |
| 2025-11-24 | 33.35 | $33.63 | 1.0M |
| 2025-11-21 | 33.38 | $33.19 | 925800 |
| 2025-11-20 | 33.56 | $32.98 | 1.1M |
| 2025-11-19 | 33.85 | $33.58 | 1.2M |
| 2025-11-18 | 34.03 | $33.52 | 1.4M |
| 2025-11-17 | 34.26 | $33.88 | 1.0M |
| 2025-11-14 | 34.43 | $34.18 | 1.0M |
| 2025-11-13 | 34.55 | $34.26 | 1.0M |
| 2025-11-12 | 34.66 | $34.88 | 789300 |
| 2025-11-11 | 34.61 | $34.74 | 809200 |
| 2025-11-10 | 34.59 | $34.73 | 670200 |
| 2025-11-07 | 34.56 | $34.18 | 1.2M |
| 2025-11-06 | 34.71 | $34.17 | 812403 |
| 2025-11-05 | 34.89 | $34.55 | 747800 |
| 2025-11-04 | 34.99 | $34.37 | 946000 |
| 2025-11-03 | 35.16 | $34.95 | 740300 |
| 2025-10-31 | 35.19 | $34.91 | 754800 |
| 2025-10-30 | 35.23 | $34.94 | 1.6M |
| 2025-10-29 | 35.26 | $35.46 | 2.1M |
| 2025-10-28 | 35.12 | $35.51 | 1.5M |
| 2025-10-27 | 34.94 | $35.40 | 763900 |
| 2025-10-24 | 34.75 | $35.03 | 785040 |
| 2025-10-23 | 34.62 | $34.65 | 779900 |
| 2025-10-22 | 34.59 | $34.45 | 916320 |
| 2025-10-21 | 34.62 | $34.67 | 888222 |
| 2025-10-20 | 34.57 | $34.76 | 567000 |
| 2025-10-17 | 34.48 | $34.46 | 706200 |
| 2025-10-16 | 34.47 | $34.36 | 1.6M |
| 2025-10-15 | 34.48 | $34.36 | 1.1M |
| 2025-10-14 | 34.49 | $34.29 | 557100 |
| 2025-10-13 | 34.52 | $34.28 | 1.4M |
| 2025-10-10 | 34.56 | $33.63 | 1.1M |
| 2025-10-09 | 34.81 | $34.55 | 1.0M |
| 2025-10-08 | 34.81 | $34.81 | 1.1M |
| 2025-10-07 | 34.72 | $34.57 | 796400 |
| 2025-10-06 | 34.68 | $34.77 | 860200 |
| 2025-10-03 | 34.56 | $34.76 | 822054 |
| 2025-10-02 | 34.42 | $34.66 | 776310 |
| 2025-10-01 | 34.26 | $34.42 | 1.1M |
| 2025-09-30 | 34.15 | $34.17 | 1.3M |
| 2025-09-29 | 34.08 | $33.99 | 1.1M |
| 2025-09-26 | 34.05 | $33.84 | 1.1M |
| 2025-09-25 | 34.05 | $33.68 | 1.1M |
| 2025-09-24 | 34.10 | $33.93 | 988700 |
| 2025-09-23 | 34.08 | $34.08 | 873300 |
| 2025-09-22 | 33.99 | $34.12 | 714724 |
| 2025-09-19 | 33.87 | $33.99 | 947411 |
| 2025-09-18 | 33.75 | $33.91 | 724900 |
| 2025-09-17 | 33.63 | $33.67 | 836700 |
| 2025-09-16 | 33.56 | $33.75 | 805418 |
| 2025-09-15 | 33.44 | $33.76 | 1.1M |
| 2025-09-12 | 33.28 | $33.48 | 567706 |
| 2025-09-11 | 33.18 | $33.57 | 1.1M |
| 2025-09-10 | 33.02 | $33.20 | 819400 |
| 2025-09-09 | 32.94 | $33.17 | 952346 |
| 2025-09-08 | 32.85 | $33.14 | 690237 |
| 2025-09-05 | 32.75 | $32.86 | 931500 |
| 2025-09-04 | 32.71 | $32.77 | 690905 |
| 2025-09-03 | 32.69 | $32.57 | 994700 |
| 2025-09-02 | 32.74 | $32.48 | 920813 |
| 2025-08-29 | 32.82 | $32.73 | 578203 |
| 2025-08-28 | 32.84 | $32.93 | 778100 |
| 2025-08-27 | 32.79 | $32.78 | 662341 |
| 2025-08-26 | 32.79 | $32.79 | 650800 |
| 2025-08-25 | 32.77 | $32.71 | 767447 |
| 2025-08-22 | 32.78 | $32.91 | 1.1M |
| 2025-08-21 | 32.72 | $32.51 | 768841 |
| 2025-08-20 | 32.78 | $32.58 | 962900 |
| 2025-08-19 | 32.82 | $32.67 | 659702 |
| 2025-08-18 | 32.84 | $32.95 | 1.0M |
| 2025-08-15 | 32.77 | $32.92 | 2.5M |
| 2025-08-14 | 32.69 | $32.90 | 732200 |
| 2025-08-13 | 32.60 | $32.89 | 583122 |
| 2025-08-12 | 32.49 | $32.80 | 602349 |
| 2025-08-11 | 32.38 | $32.39 | 923436 |
| 2025-08-08 | 32.37 | $32.50 | 690200 |
| 2025-08-07 | 32.33 | $32.48 | 787300 |
| 2025-08-06 | 32.29 | $32.34 | 737943 |
| 2025-08-05 | 32.28 | $32.08 | 1.0M |
| 2025-08-04 | 32.35 | $32.41 | 907300 |
| 2025-08-01 | 32.33 | $31.89 | 1.4M |
| 2025-07-31 | 32.46 | $32.30 | 649309 |
| 2025-07-30 | 32.49 | $32.35 | 840225 |
| 2025-07-29 | 32.51 | $32.38 | 685906 |
| 2025-07-28 | 32.52 | $32.49 | 1.0M |
| 2025-07-25 | 32.50 | $32.69 | 780300 |
| 2025-07-24 | 32.40 | $32.44 | 882800 |
| 2025-07-23 | 32.35 | $32.54 | 1.2M |
| 2025-07-22 | 32.26 | $32.13 | 738815 |
| 2025-07-21 | 32.28 | $32.20 | 621500 |
| 2025-07-18 | 32.27 | $32.21 | 914000 |
| 2025-07-17 | 32.25 | $32.26 | 1.4M |
| 2025-07-16 | 32.21 | $32.08 | 896324 |
| 2025-07-15 | 32.21 | $32.00 | 754828 |
| 2025-07-14 | 32.24 | $32.11 | 713200 |
| 2025-07-11 | 32.23 | $32.07 | 704700 |
| 2025-07-10 | 32.22 | $32.22 | 718120 |
| 2025-07-09 | 32.16 | $32.24 | 769600 |
| 2025-07-08 | 32.07 | $31.96 | 1.4M |
| 2025-07-07 | 32.04 | $31.93 | 871929 |
| 2025-07-03 | 32.01 | $32.07 | 679400 |
| 2025-07-02 | 31.93 | $31.91 | 968307 |
| 2025-07-01 | 31.87 | $31.71 | 1.7M |
| 2025-06-30 | 31.86 | $31.97 | 1.3M |
| 2025-06-27 | 31.75 | $32.17 | 517700 |
| 2025-06-26 | 31.55 | $31.87 | 599700 |
| 2025-06-25 | 31.40 | $31.58 | 930000 |
| 2025-06-24 | 31.30 | $31.52 | 1.0M |
| 2025-06-23 | 31.19 | $30.99 | 575607 |
| 2025-06-20 | 31.22 | $30.74 | 645900 |
| 2025-06-18 | 31.34 | $30.97 | 761700 |
| 2025-06-17 | 31.40 | $30.96 | 1.0M |
| 2025-06-16 | 31.47 | $31.25 | 593000 |
| 2025-06-13 | 31.45 | $31.01 | 685300 |
| 2025-06-12 | 31.50 | $31.45 | 522900 |
| 2025-06-11 | 31.41 | $31.35 | 696200 |
| 2025-06-10 | 31.33 | $31.30 | 803400 |
| 2025-06-09 | 31.23 | $31.18 | 701902 |
| 2025-06-06 | 31.15 | $31.14 | 675732 |
| 2025-06-05 | 31.05 | $30.95 | 745900 |
| 2025-06-04 | 30.97 | $30.89 | 820800 |
| 2025-06-03 | 30.89 | $30.71 | 905900 |
| 2025-06-02 | 30.85 | $30.61 | 891108 |
| 2025-05-30 | 30.81 | $30.40 | 841737 |
| 2025-05-29 | 30.82 | $30.49 | 861126 |
| 2025-05-28 | 30.80 | $30.37 | 845302 |
| 2025-05-27 | 30.80 | $30.61 | 708300 |
| 2025-05-23 | 30.71 | $30.08 | 1.0M |
| 2025-05-22 | 30.76 | $30.23 | 1.1M |
| 2025-05-21 | 30.76 | $30.23 | 745828 |
| 2025-05-20 | 30.75 | $30.56 | 764500 |
| 2025-05-19 | 30.62 | $30.54 | 618128 |
| 2025-05-16 | 30.45 | $30.33 | 824900 |
| 2025-05-15 | 30.30 | $30.23 | 618300 |
| 2025-05-14 | 30.13 | $30.20 | 690949 |
| 2025-05-13 | 29.92 | $30.16 | 721404 |
| 2025-05-12 | 29.67 | $29.98 | 732700 |
| 2025-05-09 | 29.42 | $29.23 | 856224 |
| 2025-05-08 | 29.33 | $29.21 | 1.1M |
| 2025-05-07 | 29.22 | $29.13 | 1.2M |
| 2025-05-06 | 29.11 | $29.10 | 860231 |
| 2025-05-05 | 28.97 | $29.35 | 565909 |
| 2025-05-02 | 28.72 | $29.37 | 1.0M |
| 2025-05-01 | 28.39 | $28.77 | 915800 |
| 2025-04-30 | 28.18 | $28.58 | 882606 |
| 2025-04-29 | 27.99 | $28.53 | 913200 |
| 2025-04-28 | 27.76 | $28.43 | 1.5M |
| 2025-04-25 | 27.52 | $28.40 | 1.1M |
| 2025-04-24 | 27.24 | $28.17 | 844600 |
| 2025-04-23 | 26.97 | $27.70 | 1.0M |
| 2025-04-22 | 26.79 | $27.30 | 1.3M |
| 2025-04-21 | 26.71 | $26.70 | 1.2M |
| 2025-04-17 | 26.82 | $27.16 | 1.5M |
| 2025-04-16 | 26.81 | $27.17 | 1.4M |
| 2025-04-15 | 26.80 | $27.63 | 1.0M |
| 2025-04-14 | 26.66 | $27.55 | 1.0M |
| 2025-04-11 | 26.52 | $27.38 | 1.9M |
| 2025-04-10 | 26.43 | $26.82 | 1.7M |
| 2025-04-09 | 26.50 | $27.52 | 2.5M |
| 2025-04-08 | 26.38 | $25.31 | 2.3M |
| 2025-04-07 | 26.95 | $25.61 | 4.6M |
| 2025-04-04 | 27.56 | $25.88 | 3.7M |
| 2025-04-03 | 28.24 | $27.52 | 2.4M |
| 2025-04-02 | 28.55 | $28.63 | 1.1M |
| 2025-04-01 | 28.57 | $28.44 | 921943 |
| 2025-03-31 | 28.68 | $28.33 | 722400 |
| 2025-03-28 | 28.84 | $28.42 | 635130 |
| 2025-03-27 | 29.01 | $28.93 | 727232 |
| 2025-03-26 | 29.06 | $29.05 | 773544 |
| 2025-03-25 | 29.09 | $29.56 | 676627 |
| 2025-03-24 | 28.96 | $29.47 | 853504 |
| 2025-03-21 | 28.84 | $29.13 | 633615 |
| 2025-03-20 | 28.81 | $29.20 | 769245 |
| 2025-03-19 | 28.75 | $29.30 | 841500 |
| 2025-03-18 | 28.65 | $29.06 | 823600 |
| 2025-03-17 | 28.61 | $29.22 | 730531 |
| 2025-03-14 | 28.52 | $28.88 | 608000 |
| 2025-03-13 | 28.53 | $28.35 | 842149 |
| 2025-03-12 | 28.72 | $28.69 | 729200 |
| 2025-03-11 | 28.84 | $28.46 | 1.1M |
| 2025-03-10 | 29.08 | $28.51 | 1.2M |
| 2025-03-07 | 29.36 | $29.41 | 994524 |
| 2025-03-06 | 29.42 | $29.28 | 665600 |
| 2025-03-05 | 29.54 | $29.81 | 1.3M |
| 2025-03-04 | 29.53 | $29.20 | 883248 |
| 2025-03-03 | 29.71 | $29.36 | 871940 |
| 2025-02-28 | 29.88 | $29.66 | 1.2M |
| 2025-02-27 | 29.99 | $29.42 | 907300 |
| 2025-02-26 | 30.21 | $30.00 | 851321 |
| 2025-02-25 | 30.29 | $29.86 | 1.1M |
| 2025-02-24 | 30.44 | $29.88 | 921045 |
| 2025-02-21 | 30.61 | $30.13 | 1.0M |
| 2025-02-20 | 30.73 | $30.56 | 695500 |
| 2025-02-19 | 30.75 | $30.61 | 848500 |
| 2025-02-18 | 30.74 | $30.75 | 856020 |
| 2025-02-14 | 30.69 | $30.66 | 702203 |
| 2025-02-13 | 30.65 | $30.68 | 762400 |
| 2025-02-12 | 30.60 | $30.48 | 792816 |
| 2025-02-11 | 30.59 | $30.54 | 840200 |
| 2025-02-10 | 30.55 | $30.57 | 708807 |
| 2025-02-07 | 30.50 | $30.39 | 639800 |
| 2025-02-06 | 30.48 | $30.64 | 1.1M |
| 2025-02-05 | 30.39 | $30.44 | 1.1M |
| 2025-02-04 | 30.33 | $30.20 | 637400 |
| 2025-02-03 | 30.32 | $29.96 | 1.9M |
| 2025-01-31 | 30.40 | $30.28 | 1.2M |
| 2025-01-30 | 30.38 | $30.41 | 851943 |
| 2025-01-29 | 30.32 | $30.15 | 593300 |
| 2025-01-28 | 30.32 | $30.20 | 776216 |
| 2025-01-27 | 30.30 | $29.95 | 928513 |
| 2025-01-24 | 30.35 | $30.84 | 760417 |
| 2025-01-23 | 30.13 | $30.74 | 783300 |
| 2025-01-22 | 29.88 | $30.51 | 945435 |
| 2025-01-21 | 29.66 | $30.33 | 865300 |
| 2025-01-17 | 29.44 | $29.87 | 788300 |
| 2025-01-16 | 29.33 | $29.73 | 1.2M |
| 2025-01-15 | 29.23 | $29.52 | 823000 |
| 2025-01-14 | 29.19 | $29.15 | 894304 |
| 2025-01-13 | 29.26 | $29.11 | 792236 |
| 2025-01-10 | 29.35 | $29.19 | 1.1M |
| 2025-01-08 | 29.45 | $29.57 | 743100 |
| 2025-01-07 | 29.45 | $29.58 | 821648 |
| 2025-01-06 | 29.45 | $29.88 | 836222 |
| 2025-01-03 | 29.36 | $29.54 | 909300 |
| 2025-01-02 | 29.36 | $29.23 | 948940 |
| 2024-12-31 | 29.47 | $29.22 | 933535 |
| 2024-12-30 | 29.60 | $29.32 | 1.1M |
| 2024-12-27 | 29.73 | $29.62 | 852200 |
| 2024-12-26 | 29.80 | $29.80 | 785232 |
| 2024-12-24 | 29.83 | $29.94 | 579233 |
| 2024-12-23 | 29.83 | $29.77 | 847936 |
| 2024-12-20 | 29.87 | $29.46 | 951324 |
| 2024-12-19 | 30.03 | $29.39 | 1.4M |
| 2024-12-18 | 30.24 | $29.49 | 692100 |
| 2024-12-17 | 30.47 | $30.33 | 497433 |
| 2024-12-16 | 30.48 | $30.44 | 503000 |
| 2024-12-13 | 30.45 | $30.38 | 499900 |
| 2024-12-12 | 30.43 | $30.24 | 609507 |
| 2024-12-11 | 30.45 | $30.48 | 515137 |
| 2024-12-10 | 30.40 | $30.18 | 519028 |
| 2024-12-09 | 30.43 | $30.46 | 680100 |
| 2024-12-06 | 30.37 | $30.59 | 475342 |
| 2024-12-05 | 30.25 | $30.49 | 562400 |
| 2024-12-04 | 30.14 | $30.55 | 859634 |
| 2024-12-03 | 29.98 | $30.36 | 502319 |
| 2024-12-02 | 29.84 | $30.21 | 468527 |
| 2024-11-29 | 29.73 | $30.04 | 266526 |
| 2024-11-27 | 29.64 | $29.78 | 452600 |
| 2024-11-26 | 29.62 | $29.83 | 661800 |
| 2024-11-25 | 29.58 | $29.80 | 643234 |
| 2024-11-22 | 29.54 | $29.72 | 651200 |
| 2024-11-21 | 29.52 | $29.66 | 718761 |
| 2024-11-20 | 29.52 | $29.51 | 693712 |
| 2024-11-19 | 29.56 | $29.49 | 1.2M |
| 2024-11-18 | 29.63 | $29.38 | 588926 |
| 2024-11-15 | 29.75 | $29.28 | 777400 |
| 2024-11-14 | 29.93 | $29.75 | 813700 |
| 2024-11-13 | 30.00 | $29.89 | 716500 |
| 2024-11-12 | 30.05 | $30.06 | 861822 |
| 2024-11-11 | 30.04 | $30.28 | 489300 |
| 2024-11-08 | 29.97 | $30.29 | 542214 |
| 2024-11-07 | 29.88 | $30.42 | 659622 |
| 2024-11-06 | 29.73 | $30.06 | 575500 |
| 2024-11-05 | 29.66 | $29.87 | 518500 |
| 2024-11-04 | 29.64 | $29.44 | 665828 |
| 2024-11-01 | 29.76 | $29.57 | 568520 |
| 2024-10-31 | 29.86 | $29.39 | 572223 |
| 2024-10-30 | 30.04 | $29.88 | 522500 |
| 2024-10-29 | 30.11 | $30.11 | 589040 |
| 2024-10-28 | 30.11 | $30.03 | 395800 |
| 2024-10-25 | 30.15 | $29.98 | 353600 |
| 2024-10-24 | 30.20 | $29.94 | 563000 |
| 2024-10-23 | 30.28 | $29.95 | 390049 |
| 2024-10-22 | 30.38 | $30.25 | 436700 |
| 2024-10-21 | 30.39 | $30.28 | 417503 |
| 2024-10-18 | 30.40 | $30.39 | 331017 |
| 2024-10-17 | 30.37 | $30.30 | 484007 |
| 2024-10-16 | 30.36 | $30.05 | 409000 |
| 2024-10-15 | 30.42 | $30.01 | 756740 |
| 2024-10-14 | 30.51 | $30.67 | 400146 |
| 2024-10-11 | 30.40 | $30.49 | 444029 |
| 2024-10-10 | 30.32 | $30.25 | 414338 |
| 2024-10-09 | 30.29 | $30.31 | 489000 |
| 2024-10-08 | 30.23 | $30.13 | 431200 |
| 2024-10-07 | 30.22 | $29.99 | 579145 |
| 2024-10-04 | 30.24 | $30.13 | 473213 |
| 2024-10-03 | 30.22 | $29.86 | 759500 |
| 2024-10-02 | 30.27 | $30.04 | 658533 |
| 2024-10-01 | 30.28 | $29.93 | 692200 |
| 2024-09-30 | 30.31 | $30.15 | 589300 |
| 2024-09-27 | 30.28 | $30.29 | 346705 |
| 2024-09-26 | 30.18 | $30.52 | 441219 |
| 2024-09-25 | 29.99 | $30.08 | 390246 |
| 2024-09-24 | 29.89 | $30.18 | 526200 |
| 2024-09-23 | 29.73 | $29.89 | 325900 |
| 2024-09-20 | 29.63 | $29.85 | 419300 |
| 2024-09-19 | 29.51 | $30.09 | 441800 |
| 2024-09-18 | 29.29 | $29.37 | 569433 |
| 2024-09-17 | 29.25 | $29.47 | 640707 |
| 2024-09-16 | 29.17 | $29.53 | 612143 |
| 2024-09-13 | 29.04 | $29.44 | 685216 |
| 2024-09-12 | 28.92 | $29.30 | 547434 |
| 2024-09-11 | 28.82 | $29.00 | 519207 |
| 2024-09-10 | 28.79 | $28.51 | 584639 |
| 2024-09-09 | 28.92 | $28.44 | 727400 |
| 2024-09-06 | 29.09 | $28.17 | 775000 |
| 2024-09-05 | 29.39 | $28.73 | 1.2M |
| 2024-09-04 | 29.58 | $28.86 | 608600 |
| 2024-09-03 | 29.76 | $29.05 | 811514 |
| 2024-08-30 | 29.92 | $29.87 | 597717 |
| 2024-08-29 | 29.84 | $29.63 | 569722 |
| 2024-08-28 | 29.82 | $29.61 | 594949 |
| 2024-08-27 | 29.80 | $29.79 | 657726 |
| 2024-08-26 | 29.71 | $29.72 | 604741 |
| 2024-08-23 | 29.61 | $29.88 | 818600 |
| 2024-08-22 | 29.44 | $29.51 | 531224 |
| 2024-08-21 | 29.35 | $29.80 | 1.8M |
| 2024-08-20 | 29.13 | $29.65 | 562447 |
| 2024-08-19 | 28.92 | $29.72 | 488709 |
| 2024-08-16 | 28.64 | $29.40 | 404000 |
| 2024-08-15 | 28.39 | $29.39 | 631300 |
| 2024-08-14 | 28.10 | $28.90 | 876221 |
| 2024-08-13 | 27.91 | $28.79 | 722425 |
| 2024-08-12 | 27.71 | $28.30 | 532521 |
| 2024-08-09 | 27.64 | $28.33 | 510726 |
| 2024-08-08 | 27.55 | $28.13 | 698117 |
| 2024-08-07 | 27.51 | $27.36 | 937100 |
| 2024-08-06 | 27.72 | $27.58 | 1.5M |
| 2024-08-05 | 27.92 | $27.25 | 1.5M |
| 2024-08-02 | 28.27 | $27.87 | 1.1M |
| 2024-08-01 | 28.52 | $28.53 | 804100 |
| 2024-07-31 | 28.61 | $29.14 | 774600 |
| 2024-07-30 | 28.54 | $28.47 | 1.1M |
| 2024-07-29 | 28.68 | $28.58 | 396325 |
| 2024-07-26 | 28.81 | $28.69 | 595937 |
| 2024-07-25 | 28.95 | $28.31 | 1.7M |
| 2024-07-24 | 29.24 | $28.61 | 617700 |
| 2024-07-23 | 29.50 | $29.37 | 698600 |
| 2024-07-22 | 29.58 | $29.44 | 620400 |
| 2024-07-19 | 29.66 | $29.05 | 833200 |
| 2024-07-18 | 29.88 | $29.27 | 1.7M |
| 2024-07-17 | 30.08 | $29.55 | 554000 |
| 2024-07-16 | 30.23 | $30.33 | 920200 |
| 2024-07-15 | 30.17 | $30.20 | 443743 |
| 2024-07-12 | 30.12 | $30.32 | 694049 |
| 2024-07-11 | 30.03 | $30.07 | 1.1M |
| 2024-07-10 | 30.00 | $30.29 | 555928 |
| 2024-07-09 | 29.88 | $29.88 | 945200 |
| 2024-07-08 | 29.87 | $30.05 | 537034 |
| 2024-07-05 | 29.80 | $30.05 | 558500 |
| 2024-07-03 | 29.71 | $29.87 | 992300 |
| 2024-07-02 | 29.66 | $29.57 | 725400 |
| 2024-07-01 | 29.70 | $29.47 | 710300 |
| 2024-06-28 | 29.77 | $29.44 | 767425 |
| 2024-06-27 | 29.87 | $29.70 | 3.4M |
| 2024-06-26 | 29.90 | $29.76 | 379411 |
| 2024-06-25 | 29.92 | $29.88 | 716314 |
| 2024-06-24 | 29.90 | $29.67 | 699744 |
| 2024-06-21 | 29.93 | $29.73 | 462800 |
| 2024-06-20 | 29.96 | $29.89 | 672614 |
| 2024-06-18 | 29.93 | $30.04 | 756133 |
| 2024-06-17 | 29.85 | $29.92 | 489201 |
| 2024-06-14 | 29.78 | $29.63 | 436648 |
| 2024-06-13 | 29.79 | $29.80 | 521200 |
| 2024-06-12 | 29.74 | $29.89 | 659000 |
| 2024-06-11 | 29.65 | $29.52 | 508408 |
| 2024-06-10 | 29.64 | $29.63 | 666516 |
| 2024-06-07 | 29.60 | $29.55 | 544431 |
| 2024-06-06 | 29.58 | $29.75 | 629640 |
| 2024-06-05 | 29.48 | $29.71 | 519700 |
| 2024-06-04 | 29.37 | $29.19 | 640720 |
| 2024-06-03 | 29.39 | $29.24 | 572242 |
| 2024-05-31 | 29.40 | $29.11 | 736100 |
| 2024-05-30 | 29.45 | $28.99 | 588100 |
| 2024-05-29 | 29.54 | $29.10 | 646000 |
| 2024-05-28 | 29.62 | $29.49 | 683645 |
| 2024-05-24 | 29.58 | $29.50 | 463145 |
| 2024-05-23 | 29.52 | $29.28 | 613200 |
| 2024-05-22 | 29.52 | $29.30 | 1.0M |
| 2024-05-21 | 29.50 | $29.45 | 536520 |
| 2024-05-20 | 29.42 | $29.43 | 679200 |
| 2024-05-17 | 29.32 | $29.33 | 486600 |
| 2024-05-16 | 29.23 | $29.30 | 606800 |
| 2024-05-15 | 29.13 | $29.53 | 667048 |
| 2024-05-14 | 28.92 | $29.16 | 697293 |
| 2024-05-13 | 28.77 | $28.97 | 531613 |
| 2024-05-10 | 28.66 | $29.01 | 517500 |
| 2024-05-09 | 28.50 | $28.90 | 573717 |
| 2024-05-08 | 28.34 | $28.74 | 847000 |
| 2024-05-07 | 28.20 | $28.70 | 788541 |
| 2024-05-06 | 28.03 | $28.64 | 676300 |
| 2024-05-03 | 27.85 | $28.35 | 965800 |
| 2024-05-02 | 27.73 | $27.96 | 1.1M |
| 2024-05-01 | 27.70 | $27.72 | 844700 |
| 2024-04-30 | 27.75 | $27.81 | 535900 |
| 2024-04-29 | 27.78 | $28.23 | 550327 |
| 2024-04-26 | 27.69 | $28.24 | 791648 |
| 2024-04-25 | 27.58 | $27.87 | 833439 |
| 2024-04-24 | 27.58 | $27.91 | 2.6M |
| 2024-04-23 | 27.56 | $27.98 | 786100 |
| 2024-04-22 | 27.52 | $27.54 | 677200 |
| 2024-04-19 | 27.62 | $27.26 | 754700 |
| 2024-04-18 | 27.83 | $27.54 | 842900 |
| 2024-04-17 | 28.00 | $27.69 | 907000 |
| 2024-04-16 | 28.18 | $27.84 | 880000 |
| 2024-04-15 | 28.34 | $27.86 | 1.1M |
| 2024-04-12 | 28.53 | $28.16 | 551500 |
| 2024-04-11 | 28.67 | $28.67 | 425818 |
| 2024-04-10 | 28.68 | $28.48 | 755206 |
| 2024-04-09 | 28.76 | $28.73 | 494000 |
| 2024-04-08 | 28.76 | $28.78 | 484922 |
| 2024-04-05 | 28.75 | $28.71 | 602100 |
| 2024-04-04 | 28.76 | $28.41 | 686455 |
| 2024-04-03 | 28.87 | $28.75 | 689000 |
| 2024-04-02 | 28.88 | $28.63 | 551429 |
| 2024-04-01 | 28.93 | $28.87 | 633600 |
| 2024-03-28 | 28.92 | $28.80 | 499546 |
| 2024-03-27 | 28.92 | $28.85 | 718613 |
| 2024-03-26 | 28.89 | $28.81 | 521509 |
| 2024-03-25 | 28.87 | $28.80 | 540505 |
| 2024-03-22 | 28.85 | $28.85 | 480435 |
| 2024-03-21 | 28.79 | $28.93 | 775000 |
| 2024-03-20 | 28.69 | $28.79 | 618429 |
| 2024-03-19 | 28.62 | $28.51 | 636900 |
| 2024-03-18 | 28.60 | $28.41 | 602505 |
| 2024-03-15 | 28.62 | $28.33 | 622000 |
| 2024-03-14 | 28.65 | $28.52 | 1.5M |
| 2024-03-13 | 28.62 | $28.60 | 668600 |
| 2024-03-12 | 28.56 | $28.66 | 672815 |
| 2024-03-11 | 28.46 | $28.24 | 513732 |
| 2024-03-08 | 28.46 | $28.39 | 596500 |
| 2024-03-07 | 28.41 | $28.66 | 535315 |
| 2024-03-06 | 28.25 | $28.21 | 509700 |
| 2024-03-05 | 28.20 | $27.95 | 549249 |
| 2024-03-04 | 28.21 | $28.26 | 454300 |
| 2024-03-01 | 28.11 | $28.22 | 537900 |
| 2024-02-29 | 28.00 | $27.84 | 509247 |
| 2024-02-28 | 27.98 | $27.75 | 497831 |
| 2024-02-27 | 27.98 | $27.88 | 578600 |
| 2024-02-26 | 27.93 | $27.92 | 446615 |
| 2024-02-23 | 27.85 | $27.93 | 379333 |
| 2024-02-22 | 27.74 | $27.96 | 477640 |
| 2024-02-21 | 27.59 | $27.37 | 484218 |
| 2024-02-20 | 27.59 | $27.34 | 606600 |
| 2024-02-16 | 27.58 | $27.48 | 513533 |
| 2024-02-15 | 27.53 | $27.56 | 568500 |
| 2024-02-14 | 27.43 | $27.34 | 659415 |
| 2024-02-13 | 27.37 | $26.97 | 820930 |
| 2024-02-12 | 27.41 | $27.42 | 564000 |
| 2024-02-09 | 27.30 | $27.50 | 574900 |
| 2024-02-08 | 27.14 | $27.32 | 615532 |
| 2024-02-07 | 26.99 | $27.19 | 483000 |
| 2024-02-06 | 26.84 | $26.91 | 758300 |
| 2024-02-05 | 26.75 | $26.83 | 669800 |
| 2024-02-02 | 26.65 | $26.76 | 519346 |
| 2024-02-01 | 26.55 | $26.62 | 783200 |
| 2024-01-31 | 26.46 | $26.33 | 642518 |
| 2024-01-30 | 26.45 | $26.62 | 470645 |
| 2024-01-29 | 26.33 | $26.66 | 501310 |
| 2024-01-26 | 26.17 | $26.45 | 548000 |
| 2024-01-25 | 26.03 | $26.31 | 447400 |
| 2024-01-24 | 25.91 | $26.20 | 1.2M |
| 2024-01-23 | 25.79 | $25.95 | 967745 |
| 2024-01-22 | 25.72 | $25.94 | 842100 |
| 2024-01-19 | 25.64 | $25.88 | 584400 |
| 2024-01-18 | 25.56 | $25.71 | 719500 |
| 2024-01-17 | 25.52 | $25.37 | 573828 |
| 2024-01-16 | 25.57 | $25.47 | 542200 |
| 2024-01-12 | 25.59 | $25.64 | 606600 |
| 2024-01-11 | 25.57 | $25.63 | 732700 |
| 2024-01-10 | 25.55 | $25.61 | 796637 |
| 2024-01-09 | 25.52 | $25.47 | 525400 |
| 2024-01-08 | 25.53 | $25.55 | 502539 |
| 2024-01-05 | 25.51 | $25.20 | 563600 |
| 2024-01-04 | 25.60 | $25.21 | 613715 |
| 2024-01-03 | 25.70 | $25.15 | 511600 |
| 2024-01-02 | 25.84 | $25.40 | 527300 |
| 2023-12-29 | 25.93 | $25.73 | 1.1M |
| 2023-12-28 | 25.92 | $25.77 | 484307 |
| 2023-12-27 | 25.90 | $25.82 | 598640 |
| 2023-12-26 | 25.84 | $25.85 | 351101 |
| 2023-12-22 | 25.75 | $25.70 | 741500 |
| 2023-12-21 | 25.69 | $25.72 | 766400 |
| 2023-12-20 | 25.60 | $25.34 | 1.1M |
| 2023-12-19 | 25.61 | $25.69 | 725200 |
| 2023-12-18 | 25.49 | $25.53 | 609529 |
| 2023-12-15 | 25.40 | $25.42 | 904049 |
| 2023-12-14 | 25.31 | $25.50 | 692500 |
| 2023-12-13 | 25.17 | $25.38 | 646512 |
| 2023-12-12 | 25.04 | $25.11 | 553100 |
| 2023-12-11 | 24.95 | $24.97 | 729900 |
| 2023-12-08 | 24.88 | $24.78 | 516100 |
| 2023-12-07 | 24.86 | $24.66 | 599800 |
| 2023-12-06 | 24.86 | $24.48 | 615300 |
| 2023-12-05 | 24.91 | $24.57 | 633600 |
| 2023-12-04 | 24.94 | $24.59 | 756800 |
| 2023-12-01 | 24.97 | $24.72 | 697100 |
| 2023-11-30 | 24.94 | $24.62 | 712300 |
| 2023-11-29 | 24.94 | $24.62 | 671100 |
| 2023-11-28 | 24.93 | $24.58 | 738700 |
| 2023-11-27 | 24.92 | $24.66 | 509700 |
| 2023-11-24 | 24.87 | $24.76 | 177600 |
| 2023-11-22 | 24.78 | $24.67 | 557334 |
| 2023-11-21 | 24.67 | $24.58 | 590336 |
| 2023-11-20 | 24.57 | $24.70 | 637212 |
| 2023-11-17 | 24.40 | $24.48 | 753200 |
| 2023-11-16 | 24.25 | $24.38 | 753200 |
| 2023-11-15 | 24.09 | $24.30 | 775200 |
| 2023-11-14 | 23.91 | $24.28 | 595719 |
| 2023-11-13 | 23.70 | $23.82 | 869045 |
| 2023-11-10 | 23.58 | $23.81 | 674408 |
| 2023-11-09 | 23.43 | $23.47 | 891806 |
| 2023-11-08 | 23.36 | $23.64 | 786200 |
| 2023-11-07 | 23.21 | $23.55 | 626432 |
| 2023-11-06 | 23.05 | $23.58 | 568700 |
| 2023-11-03 | 22.85 | $23.52 | 797540 |
| 2023-11-02 | 22.63 | $23.30 | 525907 |
| 2023-11-01 | 22.43 | $22.82 | 609300 |
| 2023-10-31 | 22.34 | $22.52 | 557806 |
| 2023-10-30 | 22.32 | $22.41 | 620601 |
| 2023-10-27 | 22.35 | $22.13 | 706248 |
| 2023-10-26 | 22.47 | $22.17 | 638338 |
| 2023-10-25 | 22.61 | $22.39 | 695800 |
| 2023-10-24 | 22.71 | $22.68 | 998500 |
| 2023-10-23 | 22.75 | $22.53 | 807916 |
| 2023-10-20 | 22.84 | $22.49 | 656900 |
| 2023-10-19 | 22.97 | $22.73 | 853400 |
| 2023-10-18 | 23.05 | $22.91 | 711300 |
| 2023-10-17 | 23.10 | $23.26 | 714523 |
| 2023-10-16 | 23.04 | $23.24 | 506500 |
| 2023-10-13 | 22.98 | $23.03 | 753400 |
| 2023-10-12 | 22.98 | $23.23 | 613300 |
| 2023-10-11 | 22.91 | $23.38 | 440800 |
| 2023-10-10 | 22.78 | $23.24 | 303200 |
| 2023-10-09 | 22.68 | $23.03 | 649400 |
| 2023-10-06 | 22.62 | $23.02 | 550928 |
| 2023-10-05 | 22.56 | $22.71 | 495700 |
| 2023-10-04 | 22.58 | $22.71 | 656237 |
| 2023-10-03 | 22.62 | $22.51 | 1.0M |
| 2023-10-02 | 22.74 | $22.88 | 599000 |
| 2023-09-29 | 22.77 | $22.92 | 1.1M |
| 2023-09-28 | 22.81 | $22.94 | 1.2M |
| 2023-09-27 | 22.84 | $22.73 | 419725 |
| 2023-09-26 | 22.96 | $22.72 | 581807 |
| 2023-09-25 | 23.12 | $22.96 | 414300 |
| 2023-09-22 | 23.24 | $22.95 | 487424 |
| 2023-09-21 | 23.39 | $22.96 | 472300 |
| 2023-09-20 | 23.58 | $23.37 | 514725 |
| 2023-09-19 | 23.67 | $23.51 | 399600 |
| 2023-09-18 | 23.75 | $23.59 | 511600 |
| 2023-09-15 | 23.82 | $23.67 | 587208 |
| 2023-09-14 | 23.88 | $23.95 | 715300 |
| 2023-09-13 | 23.87 | $23.80 | 459600 |
| 2023-09-12 | 23.91 | $23.81 | 459300 |
| 2023-09-11 | 23.95 | $23.99 | 469000 |
| 2023-09-08 | 23.94 | $23.87 | 408416 |
| 2023-09-07 | 23.97 | $23.89 | 648523 |
| 2023-09-06 | 23.99 | $23.98 | 521041 |
| 2023-09-05 | 24.00 | $24.07 | 425943 |
| 2023-09-01 | 23.98 | $24.18 | 416100 |
| 2023-08-31 | 23.92 | $24.15 | 692800 |
| 2023-08-30 | 23.86 | $24.29 | 435200 |
| 2023-08-29 | 23.74 | $24.24 | 430406 |
| 2023-08-28 | 23.62 | $23.89 | 345326 |
| 2023-08-25 | 23.58 | $23.69 | 647900 |
| 2023-08-24 | 23.60 | $23.60 | 536032 |
| 2023-08-23 | 23.66 | $23.97 | 471719 |
| 2023-08-22 | 23.62 | $23.73 | 650735 |
| 2023-08-21 | 23.65 | $23.76 | 348101 |
| 2023-08-18 | 23.68 | $23.56 | 556900 |
| 2023-08-17 | 23.79 | $23.53 | 507400 |
| 2023-08-16 | 23.93 | $23.73 | 482643 |
| 2023-08-15 | 24.04 | $23.88 | 446822 |
| 2023-08-14 | 24.13 | $24.10 | 494700 |
| 2023-08-11 | 24.17 | $24.02 | 486400 |
| 2023-08-10 | 24.25 | $24.21 | 724823 |
| 2023-08-09 | 24.28 | $24.16 | 858821 |
| 2023-08-08 | 24.34 | $24.27 | 417839 |
| 2023-08-07 | 24.38 | $24.32 | 325500 |
| 2023-08-04 | 24.41 | $24.05 | 419325 |
| 2023-08-03 | 24.54 | $24.21 | 397248 |
| 2023-08-02 | 24.64 | $24.24 | 496094 |
| 2023-08-01 | 24.75 | $24.68 | 440924 |
| 2023-07-31 | 24.74 | $24.80 | 454100 |
| 2023-07-28 | 24.69 | $24.81 | 1.2M |
| 2023-07-27 | 24.62 | $24.47 | 408000 |
| 2023-07-26 | 24.64 | $24.52 | 568000 |
| 2023-07-25 | 24.65 | $24.57 | 537600 |
| 2023-07-24 | 24.64 | $24.51 | 448041 |
| 2023-07-21 | 24.65 | $24.55 | 517713 |
| 2023-07-20 | 24.64 | $24.46 | 445306 |
| 2023-07-19 | 24.65 | $24.71 | 754240 |
| 2023-07-18 | 24.59 | $24.86 | 494405 |
| 2023-07-17 | 24.46 | $24.69 | 487400 |
| 2023-07-14 | 24.35 | $24.69 | 1.0M |
| 2023-07-13 | 24.21 | $24.64 | 385528 |
| 2023-07-12 | 24.06 | $24.32 | 379140 |
| 2023-07-11 | 23.98 | $24.01 | 395200 |
| 2023-07-10 | 23.98 | $23.87 | 204000 |
| 2023-07-07 | 24.02 | $23.76 | 541120 |
| 2023-07-06 | 24.10 | $23.77 | 399242 |
| 2023-07-05 | 24.20 | $24.09 | 340634 |
| 2023-07-03 | 24.22 | $24.26 | 257600 |
| 2023-06-30 | 24.18 | $24.29 | 378500 |
| 2023-06-29 | 24.13 | $24.03 | 408534 |
| 2023-06-28 | 24.14 | $24.11 | 528900 |
| 2023-06-27 | 24.13 | $24.08 | 336712 |
| 2023-06-26 | 24.12 | $23.81 | 330546 |
| 2023-06-23 | 24.20 | $23.89 | 316048 |
| 2023-06-22 | 24.26 | $24.12 | 716207 |
| 2023-06-21 | 24.26 | $24.06 | 549543 |
| 2023-06-20 | 24.27 | $24.13 | 413833 |
| 2023-06-16 | 24.26 | $24.36 | 396700 |
| 2023-06-15 | 24.17 | $24.47 | 382840 |
| 2023-06-14 | 24.03 | $24.20 | 685713 |
| 2023-06-13 | 23.93 | $24.18 | 452900 |
| 2023-06-12 | 23.82 | $24.03 | 1.1M |
| 2023-06-09 | 23.73 | $23.79 | 420836 |
| 2023-06-08 | 23.69 | $23.78 | 368000 |
| 2023-06-07 | 23.64 | $23.60 | 475400 |
| 2023-06-06 | 23.64 | $23.79 | 581211 |
| 2023-06-05 | 23.58 | $23.74 | 556383 |
| 2023-06-02 | 23.52 | $23.81 | 413900 |
| 2023-06-01 | 23.42 | $23.48 | 536746 |
| 2023-05-31 | 23.41 | $23.30 | 706111 |
| 2023-05-30 | 23.45 | $23.46 | 640200 |
| 2023-05-26 | 23.45 | $23.64 | 393637 |
| 2023-05-25 | 23.39 | $23.31 | 530529 |
| 2023-05-24 | 23.42 | $23.07 | 976700 |
| 2023-05-23 | 23.53 | $23.30 | 392900 |
| 2023-05-22 | 23.59 | $23.71 | 688549 |
| 2023-05-19 | 23.54 | $23.66 | 322200 |
| 2023-05-18 | 23.49 | $23.65 | 520732 |
| 2023-05-17 | 23.42 | $23.50 | 540723 |
| 2023-05-16 | 23.39 | $23.28 | 387400 |
| 2023-05-15 | 23.43 | $23.45 | 510727 |
| 2023-05-12 | 23.41 | $23.31 | 414905 |
| 2023-05-11 | 23.43 | $23.39 | 455706 |
| 2023-05-10 | 23.44 | $23.43 | 553900 |
| 2023-05-09 | 23.43 | $23.30 | 328016 |
| 2023-05-08 | 23.45 | $23.48 | 568800 |
| 2023-05-05 | 23.42 | $23.44 | 461323 |
| 2023-05-04 | 23.40 | $23.11 | 606700 |
| 2023-05-03 | 23.47 | $23.28 | 663712 |
| 2023-05-02 | 23.51 | $23.37 | 418000 |
| 2023-05-01 | 23.52 | $23.55 | 472800 |
| 2023-04-28 | 23.47 | $23.60 | 328336 |
| 2023-04-27 | 23.39 | $23.41 | 248739 |
| 2023-04-26 | 23.35 | $23.06 | 486619 |
| 2023-04-25 | 23.41 | $22.96 | 320200 |
| 2023-04-24 | 23.51 | $23.33 | 385600 |
| 2023-04-21 | 23.51 | $23.35 | 761900 |
| 2023-04-20 | 23.50 | $23.29 | 719417 |
| 2023-04-19 | 23.50 | $23.36 | 439600 |
| 2023-04-18 | 23.47 | $23.44 | 705300 |
| 2023-04-17 | 23.41 | $23.36 | 689042 |
| 2023-04-14 | 23.36 | $23.33 | 918000 |
| 2023-04-13 | 23.29 | $23.42 | 711923 |
| 2023-04-12 | 23.18 | $23.06 | 1.0M |
| 2023-04-11 | 23.16 | $23.07 | 309000 |
| 2023-04-10 | 23.12 | $23.04 | 557044 |
| 2023-04-06 | 23.07 | $23.03 | 367100 |
| 2023-04-05 | 23.02 | $22.97 | 471223 |
| 2023-04-04 | 22.97 | $23.13 | 481800 |
| 2023-04-03 | 22.85 | $23.23 | 397247 |
| 2023-03-31 | 22.67 | $23.06 | 534300 |
| 2023-03-30 | 22.50 | $22.87 | 884122 |
| 2023-03-29 | 22.35 | $22.67 | 562500 |
| 2023-03-28 | 22.23 | $22.39 | 831300 |
| 2023-03-27 | 22.18 | $22.40 | 1.1M |
| 2023-03-24 | 22.11 | $22.34 | 1.0M |
| 2023-03-23 | 22.05 | $22.33 | 774140 |
| 2023-03-22 | 21.98 | $22.21 | 427500 |
| 2023-03-21 | 21.93 | $22.41 | 493400 |
| 2023-03-20 | 21.80 | $22.12 | 502331 |
| 2023-03-17 | 21.75 | $21.91 | 372937 |
| 2023-03-16 | 21.76 | $22.05 | 699427 |
| 2023-03-15 | 21.72 | $21.65 | 1.1M |
| 2023-03-14 | 21.82 | $22.03 | 860600 |
| 2023-03-13 | 21.81 | $21.69 | 631849 |
| 2023-03-10 | 21.91 | $21.67 | 572600 |
| 2023-03-09 | 22.05 | $21.92 | 716213 |
| 2023-03-08 | 22.14 | $22.20 | 441534 |
| 2023-03-07 | 22.17 | $22.17 | 761536 |
| 2023-03-06 | 22.21 | $22.48 | 571607 |
| 2023-03-03 | 22.16 | $22.57 | 1.0M |
| 2023-03-02 | 22.08 | $22.28 | 918400 |
| 2023-03-01 | 22.08 | $22.10 | 482000 |
| 2023-02-28 | 22.14 | $21.99 | 463424 |
| 2023-02-27 | 22.25 | $22.11 | 426100 |
| 2023-02-24 | 22.34 | $21.91 | 467300 |
| 2023-02-23 | 22.52 | $22.30 | 601200 |
| 2023-02-22 | 22.62 | $22.14 | 430649 |
| 2023-02-21 | 22.79 | $22.24 | 483900 |
| 2023-02-17 | 22.96 | $22.65 | 510338 |
| 2023-02-16 | 23.04 | $22.74 | 539633 |
| 2023-02-15 | 23.10 | $23.08 | 589112 |
| 2023-02-14 | 23.07 | $23.10 | 480000 |
| 2023-02-13 | 23.02 | $23.05 | 605500 |
| 2023-02-10 | 22.96 | $22.70 | 539846 |
| 2023-02-09 | 23.01 | $22.73 | 1.1M |
| 2023-02-08 | 23.05 | $22.76 | 402131 |
| 2023-02-07 | 23.08 | $23.02 | 664000 |
| 2023-02-06 | 23.03 | $22.73 | 450000 |
| 2023-02-03 | 23.06 | $22.92 | 712600 |
| 2023-02-02 | 23.02 | $23.13 | 887000 |
| 2023-02-01 | 22.91 | $22.99 | 896700 |
| 2023-01-31 | 22.81 | $22.70 | 480243 |
| 2023-01-30 | 22.77 | $22.45 | 902511 |
| 2023-01-27 | 22.80 | $22.72 | 438612 |
| 2023-01-26 | 22.74 | $22.78 | 379800 |
| 2023-01-25 | 22.64 | $22.64 | 291900 |
| 2023-01-24 | 22.56 | $22.62 | 781400 |
| 2023-01-23 | 22.46 | $22.73 | 606037 |
| 2023-01-20 | 22.30 | $22.44 | 449907 |
| 2023-01-19 | 22.19 | $22.07 | 523200 |
| 2023-01-18 | 22.16 | $22.21 | 419600 |
| 2023-01-17 | 22.09 | $22.41 | 323431 |
| 2023-01-13 | 21.93 | $22.38 | 425300 |
| 2023-01-12 | 21.74 | $22.25 | 656119 |
| 2023-01-11 | 21.54 | $22.00 | 742100 |
| 2023-01-10 | 21.38 | $21.79 | 353239 |
| 2023-01-09 | 21.26 | $21.68 | 276307 |
| 2023-01-06 | 21.14 | $21.58 | 741400 |
| 2023-01-05 | 21.02 | $21.09 | 456100 |
| 2023-01-04 | 21.04 | $21.31 | 606900 |
| 2023-01-03 | 20.99 | $21.09 | 832000 |
| 2022-12-30 | 21.01 | $21.01 | 855717 |
| 2022-12-29 | 21.06 | $21.17 | 831004 |
| 2022-12-28 | 21.06 | $20.78 | 774200 |
| 2022-12-27 | 21.20 | $21.02 | 841507 |
| 2022-12-23 | 21.28 | $21.04 | 503000 |
| 2022-12-22 | 21.39 | $21.08 | 918649 |
| 2022-12-21 | 21.50 | $21.36 | 576900 |
| 2022-12-20 | 21.54 | $21.07 | 576501 |
| 2022-12-19 | 21.68 | $21.03 | 759803 |
| 2022-12-16 | 21.87 | $21.23 | 1.5M |
| 2022-12-15 | 22.02 | $21.47 | 725313 |
| 2022-12-14 | 22.13 | $22.03 | 895823 |
| 2022-12-13 | 22.08 | $22.11 | 1.2M |
| 2022-12-12 | 21.98 | $21.85 | 780500 |
| 2022-12-09 | 21.94 | $21.64 | 700200 |
| 2022-12-08 | 21.94 | $21.75 | 1.2M |
| 2022-12-07 | 21.91 | $21.50 | 864900 |
| 2022-12-06 | 21.94 | $21.46 | 507510 |
| 2022-12-05 | 21.97 | $21.71 | 633400 |
| 2022-12-02 | 21.93 | $21.94 | 568221 |
| 2022-12-01 | 21.79 | $21.92 | 732027 |
| 2022-11-30 | 21.63 | $21.80 | 1.2M |
| 2022-11-29 | 21.45 | $21.10 | 1.6M |
| 2022-11-28 | 21.45 | $21.06 | 682343 |
| 2022-11-25 | 21.45 | $21.26 | 139000 |
| 2022-11-23 | 21.38 | $21.26 | 788407 |
| 2022-11-22 | 21.29 | $21.14 | 458600 |
| 2022-11-21 | 21.20 | $20.89 | 499200 |
| 2022-11-18 | 21.17 | $21.06 | 641700 |
| 2022-11-17 | 21.06 | $20.95 | 1.0M |
| 2022-11-16 | 20.95 | $20.97 | 750400 |
| 2022-11-15 | 20.81 | $21.11 | 926936 |
| 2022-11-14 | 20.58 | $20.91 | 643000 |
| 2022-11-11 | 20.36 | $21.09 | 812333 |
| 2022-11-10 | 20.03 | $20.76 | 913900 |
| 2022-11-09 | 19.73 | $19.63 | 1.1M |
| 2022-11-08 | 19.71 | $19.94 | 1.6M |
| 2022-11-07 | 19.59 | $19.75 | 992702 |
| 2022-11-04 | 19.50 | $19.54 | 477606 |
| 2022-11-03 | 19.46 | $19.04 | 842800 |
| 2022-11-02 | 19.57 | $19.22 | 923400 |
| 2022-11-01 | 19.64 | $19.67 | 780448 |
| 2022-10-31 | 19.58 | $19.66 | 474100 |
| 2022-10-28 | 19.51 | $19.80 | 562000 |
| 2022-10-27 | 19.39 | $19.41 | 699100 |
| 2022-10-26 | 19.35 | $19.64 | 581838 |
| 2022-10-25 | 19.24 | $19.78 | 485941 |
| 2022-10-24 | 19.06 | $19.41 | 518845 |
| 2022-10-21 | 18.96 | $19.36 | 512029 |
| 2022-10-20 | 18.86 | $19.00 | 385900 |
| 2022-10-19 | 18.85 | $19.01 | 553409 |
| 2022-10-18 | 18.84 | $19.23 | 1.4M |
| 2022-10-17 | 18.77 | $19.14 | 789900 |
| 2022-10-14 | 18.71 | $18.69 | 942400 |
| 2022-10-13 | 18.79 | $19.09 | 1.6M |
| 2022-10-12 | 18.77 | $18.73 | 1.4M |
| 2022-10-11 | 18.86 | $18.71 | 739100 |
| 2022-10-10 | 18.99 | $18.92 | 659900 |
| 2022-10-07 | 19.09 | $19.16 | 698800 |
| 2022-10-06 | 19.14 | $19.66 | 563535 |
| 2022-10-05 | 19.04 | $19.83 | 1.0M |
| 2022-10-04 | 18.89 | $19.84 | 658000 |
| 2022-10-03 | 18.70 | $19.14 | 435123 |
| 2022-09-30 | 18.70 | $18.70 | 628400 |
| 2022-09-29 | 18.86 | $18.91 | 507002 |
| 2022-09-28 | 18.99 | $19.27 | 739200 |
| 2022-09-27 | 19.05 | $18.90 | 447628 |
| 2022-09-26 | 19.25 | $18.95 | 1.8M |
| 2022-09-23 | 19.49 | $19.11 | 449822 |
| 2022-09-22 | 19.74 | $19.48 | 353333 |
| 2022-09-21 | 19.94 | $19.67 | 557534 |
| 2022-09-20 | 20.12 | $20.01 | 208700 |
| 2022-09-19 | 20.25 | $20.27 | 209300 |
| 2022-09-16 | 20.33 | $20.24 | 248700 |
| 2022-09-15 | 20.44 | $20.38 | 319200 |
| 2022-09-14 | 20.53 | $20.60 | 376002 |
| 2022-09-13 | 20.58 | $20.49 | 497300 |
| 2022-09-12 | 20.68 | $21.36 | 315600 |
| 2022-09-09 | 20.54 | $21.13 | 265600 |
| 2022-09-08 | 20.44 | $20.73 | 383100 |
| 2022-09-07 | 20.45 | $20.58 | 424516 |
| 2022-09-06 | 20.51 | $20.25 | 447513 |
| 2022-09-02 | 20.71 | $20.34 | 329700 |
| 2022-09-01 | 20.92 | $20.53 | 461200 |
| 2022-08-31 | 21.12 | $20.68 | 311815 |
| 2022-08-30 | 21.32 | $20.79 | 448504 |
| 2022-08-29 | 21.53 | $20.97 | 284000 |
| 2022-08-26 | 21.73 | $21.14 | 480403 |
| 2022-08-25 | 21.93 | $21.82 | 383800 |
| 2022-08-24 | 21.94 | $21.48 | 808200 |
| 2022-08-23 | 22.07 | $21.38 | 203249 |
| 2022-08-22 | 22.25 | $21.42 | 420436 |
| 2022-08-19 | 22.45 | $21.88 | 452200 |
| 2022-08-18 | 22.54 | $22.23 | 300500 |
| 2022-08-17 | 22.54 | $22.24 | 311400 |
| 2022-08-16 | 22.52 | $22.41 | 275600 |
| 2022-08-15 | 22.43 | $22.43 | 639300 |
| 2022-08-12 | 22.32 | $22.38 | 238200 |
| 2022-08-11 | 22.18 | $22.07 | 447713 |
| 2022-08-10 | 22.10 | $22.10 | 249100 |
| 2022-08-09 | 21.99 | $21.60 | 522400 |
| 2022-08-08 | 22.01 | $21.84 | 201547 |
| 2022-08-05 | 21.95 | $21.81 | 216825 |
| 2022-08-04 | 21.87 | $21.88 | 395011 |
| 2022-08-03 | 21.74 | $21.80 | 279100 |
| 2022-08-02 | 21.61 | $21.51 | 174733 |
| 2022-08-01 | 21.53 | $21.65 | 186500 |
| 2022-07-29 | 21.39 | $21.72 | 203524 |
| 2022-07-28 | 21.18 | $21.50 | 277137 |
| 2022-07-27 | 21.00 | $21.24 | 265000 |
| 2022-07-26 | 20.85 | $20.63 | 243019 |
| 2022-07-25 | 20.85 | $20.94 | 272206 |
| 2022-07-22 | 20.76 | $20.90 | 285200 |
| 2022-07-21 | 20.66 | $21.13 | 224200 |
| 2022-07-20 | 20.46 | $20.85 | 275225 |
| 2022-07-19 | 20.30 | $20.77 | 206900 |
| 2022-07-18 | 20.14 | $20.23 | 380816 |
| 2022-07-15 | 20.11 | $20.30 | 267500 |
| 2022-07-14 | 20.06 | $19.93 | 439513 |
| 2022-07-13 | 20.11 | $20.00 | 492026 |
| 2022-07-12 | 20.15 | $20.02 | 314546 |
| 2022-07-11 | 20.20 | $20.16 | 246200 |
| 2022-07-08 | 20.22 | $20.49 | 289800 |
| 2022-07-07 | 20.14 | $20.49 | 278900 |
| 2022-07-06 | 20.04 | $20.11 | 965300 |
| 2022-07-05 | 20.04 | $20.07 | 255609 |
| 2022-07-01 | 20.07 | $20.11 | 162500 |
| 2022-06-30 | 20.09 | $20.08 | 195248 |
| 2022-06-29 | 20.12 | $20.25 | 133300 |
| 2022-06-28 | 20.12 | $20.33 | 265700 |
| 2022-06-27 | 20.09 | $20.65 | 353200 |
| 2022-06-24 | 19.96 | $20.69 | 565833 |
| 2022-06-23 | 19.80 | $20.09 | 531600 |
| 2022-06-22 | 19.79 | $19.91 | 358112 |
| 2022-06-21 | 19.86 | $20.01 | 319025 |
| 2022-06-17 | 19.91 | $19.55 | 613136 |
| 2022-06-16 | 20.12 | $19.46 | 394400 |
| 2022-06-15 | 20.43 | $20.05 | 530009 |
| 2022-06-14 | 20.61 | $19.67 | 414406 |
| 2022-06-13 | 20.96 | $19.76 | 813200 |
| 2022-06-10 | 21.36 | $20.56 | 453605 |
| 2022-06-09 | 21.60 | $21.12 | 556734 |
| 2022-06-08 | 21.71 | $21.63 | 356730 |
| 2022-06-07 | 21.68 | $21.85 | 180800 |
| 2022-06-06 | 21.58 | $21.70 | 317000 |
| 2022-06-03 | 21.49 | $21.60 | 485805 |
| 2022-06-02 | 21.42 | $21.97 | 367346 |
| 2022-06-01 | 21.22 | $21.52 | 305300 |
| 2022-05-31 | 21.12 | $21.70 | 353200 |
| 2022-05-27 | 20.94 | $21.78 | 247600 |
| 2022-05-26 | 20.70 | $21.31 | 192241 |
| 2022-05-25 | 20.57 | $20.96 | 248600 |
| 2022-05-24 | 20.52 | $20.82 | 208600 |
| 2022-05-23 | 20.52 | $21.08 | 162728 |
| 2022-05-20 | 20.44 | $20.80 | 215634 |
| 2022-05-19 | 20.45 | $20.77 | 239513 |
| 2022-05-18 | 20.48 | $20.66 | 527800 |
| 2022-05-17 | 20.55 | $21.40 | 498441 |
| 2022-05-16 | 20.43 | $20.96 | 219245 |
| 2022-05-13 | 20.43 | $21.03 | 392240 |
| 2022-05-12 | 20.42 | $20.43 | 326000 |
| 2022-05-11 | 20.61 | $20.39 | 251109 |
| 2022-05-10 | 20.87 | $20.64 | 365200 |
| 2022-05-09 | 21.13 | $20.48 | 269709 |
| 2022-05-06 | 21.50 | $21.29 | 235524 |
| 2022-05-05 | 21.71 | $21.51 | 198000 |
| 2022-05-04 | 21.90 | $22.45 | 104500 |
| 2022-05-03 | 21.85 | $22.00 | 232200 |
| 2022-05-02 | 21.94 | $21.96 | 125221 |
| 2022-04-29 | 22.08 | $21.84 | 68308 |
| 2022-04-28 | 22.29 | $22.51 | 48400 |
| 2022-04-27 | 22.34 | $21.98 | 138000 |
| 2022-04-26 | 22.58 | $21.93 | 164528 |
| 2022-04-25 | 22.90 | $22.61 | 101200 |
| 2022-04-22 | 23.08 | $22.59 | 678133 |
| 2022-04-21 | 23.31 | $23.14 | 93500 |
| 2022-04-20 | 23.42 | $23.56 | 183415 |
| 2022-04-19 | 23.42 | $23.51 | 73702 |
| 2022-04-18 | 23.44 | $23.15 | 118000 |
| 2022-04-14 | 23.59 | $23.25 | 81742 |
| 2022-04-13 | 23.73 | $23.57 | 82400 |
| 2022-04-12 | 23.81 | $23.21 | 88030 |
| 2022-04-11 | 24.03 | $23.29 | 90338 |
| 2022-04-08 | 24.26 | $23.80 | 376028 |
| 2022-04-07 | 24.38 | $23.92 | 53249 |
| 2022-04-06 | 24.49 | $23.90 | 54200 |
| 2022-04-05 | 24.63 | $24.25 | 57700 |
| 2022-04-04 | 24.68 | $24.70 | 90627 |
| 2022-04-01 | 24.59 | $24.40 | 63915 |
| 2022-03-31 | 24.57 | $24.29 | 100528 |
| 2022-03-30 | 24.58 | $24.69 | 58108 |
| 2022-03-29 | 24.46 | $24.94 | 113300 |
| 2022-03-28 | 24.22 | $24.43 | 63248 |
| 2022-03-25 | 24.10 | $24.27 | 50000 |
| 2022-03-24 | 23.99 | $24.35 | 111920 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.40
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.75
Average
53.93
Maximum
75.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.40 | $39.32 | 104942 |
| 2026-07-17 | 44.37 | $39.12 | 1.7M |
| 2026-07-16 | 45.55 | $39.41 | 1.8M |
| 2026-07-15 | 49.05 | $40.23 | 1.3M |
| 2026-07-14 | 49.76 | $40.39 | 967312 |
| 2026-07-13 | 47.84 | $39.96 | 1.1M |
| 2026-07-10 | 52.46 | $41.00 | 897000 |
| 2026-07-09 | 53.02 | $41.12 | 871700 |
| 2026-07-08 | 50.94 | $40.62 | 1.3M |
| 2026-07-07 | 51.37 | $40.72 | 1.1M |
| 2026-07-06 | 55.10 | $41.56 | 1.2M |
| 2026-07-02 | 51.98 | $40.77 | 1.6M |
| 2026-07-01 | 54.48 | $41.32 | 1.2M |
| 2026-06-30 | 59.46 | $42.33 | 1.8M |
| 2026-06-29 | 57.76 | $41.86 | 1.1M |
| 2026-06-26 | 55.20 | $41.19 | 1.5M |
| 2026-06-25 | 58.62 | $41.87 | 1.7M |
| 2026-06-24 | 55.46 | $41.05 | 1.6M |
| 2026-06-23 | 54.78 | $40.88 | 1.4M |
| 2026-06-22 | 64.14 | $42.59 | 1.0M |
| 2026-06-18 | 63.66 | $42.45 | 1.3M |
| 2026-06-17 | 59.72 | $41.38 | 1.9M |
| 2026-06-16 | 60.01 | $41.43 | 1.2M |
| 2026-06-15 | 61.88 | $41.76 | 1.1M |
| 2026-06-12 | 57.31 | $40.57 | 930600 |
| 2026-06-11 | 56.77 | $40.44 | 1.3M |
| 2026-06-10 | 49.40 | $38.86 | 1.3M |
| 2026-06-09 | 54.85 | $39.83 | 2.0M |
| 2026-06-08 | 54.71 | $39.80 | 992300 |
| 2026-06-05 | 51.72 | $39.20 | 1.3M |
| 2026-06-04 | 65.11 | $41.17 | 898000 |
| 2026-06-03 | 66.69 | $41.36 | 1.1M |
| 2026-06-02 | 69.56 | $41.70 | 1.3M |
| 2026-06-01 | 68.57 | $41.44 | 1.1M |
| 2026-05-29 | 67.02 | $41.04 | 862235 |
| 2026-05-28 | 66.90 | $41.01 | 1.9M |
| 2026-05-27 | 65.87 | $40.74 | 828500 |
| 2026-05-26 | 65.02 | $40.52 | 1.2M |
| 2026-05-22 | 60.07 | $39.36 | 1.0M |
| 2026-05-21 | 61.06 | $39.50 | 849705 |
| 2026-05-20 | 59.47 | $39.15 | 1.4M |
| 2026-05-19 | 55.37 | $38.32 | 1.7M |
| 2026-05-18 | 56.88 | $38.55 | 1.7M |
| 2026-05-15 | 58.00 | $38.72 | 1.3M |
| 2026-05-14 | 65.46 | $39.76 | 830100 |
| 2026-05-13 | 65.25 | $39.71 | 1.3M |
| 2026-05-12 | 63.23 | $39.22 | 1.1M |
| 2026-05-11 | 68.23 | $39.87 | 1.1M |
| 2026-05-08 | 67.44 | $39.66 | 1.9M |
| 2026-05-07 | 64.39 | $38.90 | 1.4M |
| 2026-05-06 | 68.91 | $39.46 | 1.2M |
| 2026-05-05 | 63.88 | $38.29 | 1.2M |
| 2026-05-04 | 60.34 | $37.61 | 1.6M |
| 2026-05-01 | 60.59 | $37.64 | 786800 |
| 2026-04-30 | 60.12 | $37.55 | 1.1M |
| 2026-04-29 | 56.70 | $36.92 | 1.0M |
| 2026-04-28 | 57.07 | $36.97 | 1.1M |
| 2026-04-27 | 61.00 | $37.49 | 1.1M |
| 2026-04-24 | 60.14 | $37.32 | 1.3M |
| 2026-04-23 | 58.31 | $36.96 | 1.2M |
| 2026-04-22 | 61.21 | $37.35 | 1.7M |
| 2026-04-21 | 59.03 | $36.91 | 1.3M |
| 2026-04-20 | 62.60 | $37.38 | 1.3M |
| 2026-04-17 | 63.61 | $37.51 | 1.6M |
| 2026-04-16 | 60.98 | $36.94 | 1.2M |
| 2026-04-15 | 61.95 | $37.07 | 1.1M |
| 2026-04-14 | 61.64 | $37.00 | 1.3M |
| 2026-04-13 | 58.60 | $36.34 | 938627 |
| 2026-04-10 | 56.10 | $35.84 | 827800 |
| 2026-04-09 | 55.95 | $35.81 | 983500 |
| 2026-04-08 | 56.01 | $35.82 | 1.8M |
| 2026-04-07 | 47.61 | $34.28 | 1.5M |
| 2026-04-06 | 46.80 | $34.15 | 1.2M |
| 2026-04-02 | 44.92 | $33.85 | 1.3M |
| 2026-04-01 | 45.53 | $33.97 | 1.3M |
| 2026-03-31 | 41.77 | $33.37 | 1.7M |
| 2026-03-30 | 32.47 | $32.11 | 1.5M |
| 2026-03-27 | 34.33 | $32.56 | 1.6M |
| 2026-03-26 | 36.31 | $33.01 | 1.3M |
| 2026-03-25 | 41.73 | $34.08 | 1.2M |
| 2026-03-24 | 40.31 | $33.90 | 1.1M |
| 2026-03-23 | 41.32 | $34.09 | 1.5M |
| 2026-03-20 | 37.13 | $33.56 | 1.3M |
| 2026-03-19 | 41.97 | $34.46 | 1.3M |
| 2026-03-18 | 42.91 | $34.62 | 1.2M |
| 2026-03-17 | 46.51 | $35.20 | 977242 |
| 2026-03-16 | 45.23 | $35.03 | 1.7M |
| 2026-03-13 | 39.22 | $34.29 | 1.1M |
| 2026-03-12 | 40.41 | $34.50 | 1.1M |
| 2026-03-11 | 46.51 | $35.45 | 1.3M |
| 2026-03-10 | 45.27 | $35.30 | 1.5M |
| 2026-03-09 | 44.87 | $35.25 | 1.1M |
| 2026-03-06 | 41.06 | $34.79 | 1.2M |
| 2026-03-05 | 44.01 | $35.26 | 1.5M |
| 2026-03-04 | 48.21 | $35.86 | 1.3M |
| 2026-03-03 | 43.89 | $35.35 | 1.9M |
| 2026-03-02 | 53.24 | $36.48 | 1.1M |
| 2026-02-27 | 56.70 | $36.82 | 1.1M |
| 2026-02-26 | 57.74 | $36.92 | 1.2M |
| 2026-02-25 | 58.25 | $36.97 | 1.2M |
| 2026-02-24 | 55.80 | $36.64 | 1.1M |
| 2026-02-23 | 53.11 | $36.30 | 1.5M |
| 2026-02-20 | 57.41 | $36.74 | 1.2M |
| 2026-02-19 | 53.77 | $36.29 | 1.1M |
| 2026-02-18 | 54.76 | $36.39 | 1.2M |
| 2026-02-17 | 51.99 | $36.06 | 1.7M |
| 2026-02-13 | 52.64 | $36.13 | 1.5M |
| 2026-02-12 | 51.32 | $35.97 | 1.2M |
| 2026-02-11 | 55.95 | $36.47 | 1.3M |
| 2026-02-10 | 54.55 | $36.29 | 1.4M |
| 2026-02-09 | 55.86 | $36.43 | 952862 |
| 2026-02-06 | 53.51 | $36.12 | 1.6M |
| 2026-02-05 | 45.18 | $35.19 | 1.5M |
| 2026-02-04 | 49.23 | $35.64 | 1.8M |
| 2026-02-03 | 55.31 | $36.22 | 1.6M |
| 2026-02-02 | 59.65 | $36.58 | 992400 |
| 2026-01-30 | 57.54 | $36.34 | 1.8M |
| 2026-01-29 | 64.48 | $36.86 | 1.4M |
| 2026-01-28 | 64.91 | $36.89 | 5.5M |
| 2026-01-27 | 64.68 | $36.86 | 1.1M |
| 2026-01-26 | 61.67 | $36.47 | 991700 |
| 2026-01-23 | 62.32 | $36.52 | 1.3M |
| 2026-01-22 | 60.92 | $36.34 | 1.5M |
| 2026-01-21 | 59.73 | $36.19 | 2.3M |
| 2026-01-20 | 54.96 | $35.64 | 1.4M |
| 2026-01-16 | 62.21 | $36.21 | 1.4M |
| 2026-01-15 | 61.19 | $36.09 | 1.6M |
| 2026-01-14 | 59.45 | $35.89 | 1.9M |
| 2026-01-13 | 61.82 | $36.07 | 1.3M |
| 2026-01-12 | 63.83 | $36.22 | 967300 |
| 2026-01-09 | 62.52 | $36.05 | 1.1M |
| 2026-01-08 | 59.02 | $35.63 | 1.1M |
| 2026-01-07 | 61.62 | $35.83 | 983600 |
| 2026-01-06 | 62.40 | $35.89 | 1.1M |
| 2026-01-05 | 60.16 | $35.61 | 1.2M |
| 2026-01-02 | 56.06 | $35.15 | 1.3M |
| 2025-12-31 | 50.84 | $34.65 | 1.1M |
| 2025-12-30 | 52.87 | $34.82 | 1.1M |
| 2025-12-29 | 53.23 | $34.85 | 1.5M |
| 2025-12-26 | 55.35 | $35.03 | 643200 |
| 2025-12-24 | 58.43 | $35.28 | 481900 |
| 2025-12-23 | 57.71 | $35.20 | 1.0M |
| 2025-12-22 | 56.20 | $35.03 | 1.0M |
| 2025-12-19 | 53.88 | $34.78 | 1.5M |
| 2025-12-18 | 49.63 | $34.36 | 1.0M |
| 2025-12-17 | 45.67 | $34.01 | 945104 |
| 2025-12-16 | 50.64 | $34.47 | 1.0M |
| 2025-12-15 | 51.93 | $34.58 | 1.1M |
| 2025-12-12 | 53.09 | $34.68 | 1.3M |
| 2025-12-11 | 59.84 | $35.21 | 944900 |
| 2025-12-10 | 58.12 | $35.03 | 1.0M |
| 2025-12-09 | 55.93 | $34.81 | 912717 |
| 2025-12-08 | 56.96 | $34.89 | 1.0M |
| 2025-12-05 | 56.00 | $34.79 | 872800 |
| 2025-12-04 | 55.15 | $34.70 | 752700 |
| 2025-12-03 | 54.40 | $34.62 | 905524 |
| 2025-12-02 | 52.41 | $34.41 | 1.0M |
| 2025-12-01 | 51.56 | $34.32 | 893300 |
| 2025-11-28 | 54.24 | $34.58 | 308600 |
| 2025-11-26 | 52.52 | $34.39 | 1.1M |
| 2025-11-25 | 48.78 | $34.00 | 1.1M |
| 2025-11-24 | 44.86 | $33.63 | 1.0M |
| 2025-11-21 | 39.64 | $33.19 | 925800 |
| 2025-11-20 | 36.94 | $32.98 | 1.1M |
| 2025-11-19 | 42.05 | $33.58 | 1.2M |
| 2025-11-18 | 41.28 | $33.52 | 1.4M |
| 2025-11-17 | 44.68 | $33.88 | 1.0M |
| 2025-11-14 | 47.79 | $34.18 | 1.0M |
| 2025-11-13 | 48.65 | $34.26 | 1.0M |
| 2025-11-12 | 56.06 | $34.88 | 789300 |
| 2025-11-11 | 54.58 | $34.74 | 809200 |
| 2025-11-10 | 54.47 | $34.73 | 670200 |
| 2025-11-07 | 48.26 | $34.18 | 1.2M |
| 2025-11-06 | 48.14 | $34.17 | 812403 |
| 2025-11-05 | 52.63 | $34.55 | 747800 |
| 2025-11-04 | 50.55 | $34.37 | 946000 |
| 2025-11-03 | 58.38 | $34.95 | 740300 |
| 2025-10-31 | 57.95 | $34.91 | 754800 |
| 2025-10-30 | 58.38 | $34.94 | 1.6M |
| 2025-10-29 | 66.43 | $35.46 | 2.1M |
| 2025-10-28 | 67.28 | $35.51 | 1.5M |
| 2025-10-27 | 66.38 | $35.40 | 763900 |
| 2025-10-24 | 63.16 | $35.03 | 785040 |
| 2025-10-23 | 59.35 | $34.65 | 779900 |
| 2025-10-22 | 57.14 | $34.45 | 916320 |
| 2025-10-21 | 60.59 | $34.67 | 888222 |
| 2025-10-20 | 62.04 | $34.76 | 567000 |
| 2025-10-17 | 58.92 | $34.46 | 706200 |
| 2025-10-16 | 57.82 | $34.36 | 1.6M |
| 2025-10-15 | 57.82 | $34.36 | 1.1M |
| 2025-10-14 | 57.10 | $34.29 | 557100 |
| 2025-10-13 | 57.00 | $34.28 | 1.4M |
| 2025-10-10 | 49.74 | $33.63 | 1.1M |
| 2025-10-09 | 64.34 | $34.55 | 1.0M |
| 2025-10-08 | 69.84 | $34.81 | 1.1M |
| 2025-10-07 | 67.40 | $34.57 | 796400 |
| 2025-10-06 | 72.02 | $34.77 | 860200 |
| 2025-10-03 | 71.93 | $34.76 | 822054 |
| 2025-10-02 | 71.03 | $34.66 | 776310 |
| 2025-10-01 | 68.74 | $34.42 | 1.1M |
| 2025-09-30 | 66.10 | $34.17 | 1.3M |
| 2025-09-29 | 64.02 | $33.99 | 1.1M |
| 2025-09-26 | 62.17 | $33.84 | 1.1M |
| 2025-09-25 | 60.11 | $33.68 | 1.1M |
| 2025-09-24 | 65.41 | $33.93 | 988700 |
| 2025-09-23 | 68.88 | $34.08 | 873300 |
| 2025-09-22 | 69.82 | $34.12 | 714724 |
| 2025-09-19 | 68.49 | $33.99 | 947411 |
| 2025-09-18 | 67.67 | $33.91 | 724900 |
| 2025-09-17 | 65.04 | $33.67 | 836700 |
| 2025-09-16 | 66.76 | $33.75 | 805418 |
| 2025-09-15 | 66.97 | $33.76 | 1.1M |
| 2025-09-12 | 63.96 | $33.48 | 567706 |
| 2025-09-11 | 65.79 | $33.57 | 1.1M |
| 2025-09-10 | 61.48 | $33.20 | 819400 |
| 2025-09-09 | 61.11 | $33.17 | 952346 |
| 2025-09-08 | 60.74 | $33.14 | 690237 |
| 2025-09-05 | 57.18 | $32.86 | 931500 |
| 2025-09-04 | 55.96 | $32.77 | 690905 |
| 2025-09-03 | 53.14 | $32.57 | 994700 |
| 2025-09-02 | 51.82 | $32.48 | 920813 |
| 2025-08-29 | 55.98 | $32.73 | 578203 |
| 2025-08-28 | 59.61 | $32.93 | 778100 |
| 2025-08-27 | 57.65 | $32.78 | 662341 |
| 2025-08-26 | 57.83 | $32.79 | 650800 |
| 2025-08-25 | 56.82 | $32.71 | 767447 |
| 2025-08-22 | 60.25 | $32.91 | 1.1M |
| 2025-08-21 | 55.10 | $32.51 | 768841 |
| 2025-08-20 | 56.31 | $32.58 | 962900 |
| 2025-08-19 | 57.87 | $32.67 | 659702 |
| 2025-08-18 | 63.02 | $32.95 | 1.0M |
| 2025-08-15 | 62.68 | $32.92 | 2.5M |
| 2025-08-14 | 62.46 | $32.90 | 732200 |
| 2025-08-13 | 62.36 | $32.89 | 583122 |
| 2025-08-12 | 61.44 | $32.80 | 602349 |
| 2025-08-11 | 56.91 | $32.39 | 923436 |
| 2025-08-08 | 58.67 | $32.50 | 690200 |
| 2025-08-07 | 58.45 | $32.48 | 787300 |
| 2025-08-06 | 56.91 | $32.34 | 737943 |
| 2025-08-05 | 53.91 | $32.08 | 1.0M |
| 2025-08-04 | 58.86 | $32.41 | 907300 |
| 2025-08-01 | 52.30 | $31.89 | 1.4M |
| 2025-07-31 | 59.39 | $32.30 | 649309 |
| 2025-07-30 | 60.34 | $32.35 | 840225 |
| 2025-07-29 | 60.89 | $32.38 | 685906 |
| 2025-07-28 | 62.90 | $32.49 | 1.0M |
| 2025-07-25 | 66.71 | $32.69 | 780300 |
| 2025-07-24 | 64.13 | $32.44 | 882800 |
| 2025-07-23 | 66.07 | $32.54 | 1.2M |
| 2025-07-22 | 61.53 | $32.13 | 738815 |
| 2025-07-21 | 62.90 | $32.20 | 621500 |
| 2025-07-18 | 63.09 | $32.21 | 914000 |
| 2025-07-17 | 64.01 | $32.26 | 1.4M |
| 2025-07-16 | 62.12 | $32.08 | 896324 |
| 2025-07-15 | 61.27 | $32.00 | 754828 |
| 2025-07-14 | 63.13 | $32.11 | 713200 |
| 2025-07-11 | 62.74 | $32.07 | 704700 |
| 2025-07-10 | 65.21 | $32.22 | 718120 |
| 2025-07-09 | 65.53 | $32.24 | 769600 |
| 2025-07-08 | 63.07 | $31.96 | 1.4M |
| 2025-07-07 | 62.80 | $31.93 | 871929 |
| 2025-07-03 | 64.91 | $32.07 | 679400 |
| 2025-07-02 | 63.58 | $31.91 | 968307 |
| 2025-07-01 | 61.87 | $31.71 | 1.7M |
| 2025-06-30 | 65.68 | $31.97 | 1.3M |
| 2025-06-27 | 68.78 | $32.17 | 517700 |
| 2025-06-26 | 66.53 | $31.87 | 599700 |
| 2025-06-25 | 64.16 | $31.58 | 930000 |
| 2025-06-24 | 63.66 | $31.52 | 1.0M |
| 2025-06-23 | 58.78 | $30.99 | 575607 |
| 2025-06-20 | 56.14 | $30.74 | 645900 |
| 2025-06-18 | 59.47 | $30.97 | 761700 |
| 2025-06-17 | 59.37 | $30.96 | 1.0M |
| 2025-06-16 | 63.67 | $31.25 | 593000 |
| 2025-06-13 | 61.47 | $31.01 | 685300 |
| 2025-06-12 | 68.71 | $31.45 | 522900 |
| 2025-06-11 | 67.89 | $31.35 | 696200 |
| 2025-06-10 | 67.49 | $31.30 | 803400 |
| 2025-06-09 | 66.53 | $31.18 | 701902 |
| 2025-06-06 | 66.22 | $31.14 | 675732 |
| 2025-06-05 | 64.72 | $30.95 | 745900 |
| 2025-06-04 | 64.25 | $30.89 | 820800 |
| 2025-06-03 | 62.82 | $30.71 | 905900 |
| 2025-06-02 | 62.02 | $30.61 | 891108 |
| 2025-05-30 | 60.31 | $30.40 | 841737 |
| 2025-05-29 | 61.43 | $30.49 | 861126 |
| 2025-05-28 | 60.50 | $30.37 | 845302 |
| 2025-05-27 | 63.41 | $30.61 | 708300 |
| 2025-05-23 | 59.31 | $30.08 | 1.0M |
| 2025-05-22 | 61.15 | $30.23 | 1.1M |
| 2025-05-21 | 61.15 | $30.23 | 745828 |
| 2025-05-20 | 65.18 | $30.56 | 764500 |
| 2025-05-19 | 65.05 | $30.54 | 618128 |
| 2025-05-16 | 63.67 | $30.33 | 824900 |
| 2025-05-15 | 63.01 | $30.23 | 618300 |
| 2025-05-14 | 62.81 | $30.20 | 690949 |
| 2025-05-13 | 62.57 | $30.16 | 721404 |
| 2025-05-12 | 61.47 | $29.98 | 732700 |
| 2025-05-09 | 56.43 | $29.23 | 856224 |
| 2025-05-08 | 56.29 | $29.21 | 1.1M |
| 2025-05-07 | 55.73 | $29.13 | 1.2M |
| 2025-05-06 | 55.53 | $29.10 | 860231 |
| 2025-05-05 | 57.62 | $29.35 | 565909 |
| 2025-05-02 | 57.78 | $29.37 | 1.0M |
| 2025-05-01 | 54.02 | $28.77 | 915800 |
| 2025-04-30 | 52.76 | $28.58 | 882606 |
| 2025-04-29 | 52.43 | $28.53 | 913200 |
| 2025-04-28 | 51.80 | $28.43 | 1.5M |
| 2025-04-25 | 51.61 | $28.40 | 1.1M |
| 2025-04-24 | 50.23 | $28.17 | 844600 |
| 2025-04-23 | 47.31 | $27.70 | 1.0M |
| 2025-04-22 | 44.68 | $27.30 | 1.3M |
| 2025-04-21 | 40.45 | $26.70 | 1.2M |
| 2025-04-17 | 42.84 | $27.16 | 1.5M |
| 2025-04-16 | 42.89 | $27.17 | 1.4M |
| 2025-04-15 | 45.30 | $27.63 | 1.0M |
| 2025-04-14 | 44.79 | $27.55 | 1.0M |
| 2025-04-11 | 43.72 | $27.38 | 1.9M |
| 2025-04-10 | 40.10 | $26.82 | 1.7M |
| 2025-04-09 | 43.42 | $27.52 | 2.5M |
| 2025-04-08 | 24.75 | $25.31 | 2.3M |
| 2025-04-07 | 25.85 | $25.61 | 4.6M |
| 2025-04-04 | 26.87 | $25.88 | 3.7M |
| 2025-04-03 | 34.80 | $27.52 | 2.4M |
| 2025-04-02 | 42.96 | $28.63 | 1.1M |
| 2025-04-01 | 40.70 | $28.44 | 921943 |
| 2025-03-31 | 39.38 | $28.33 | 722400 |
| 2025-03-28 | 40.07 | $28.42 | 635130 |
| 2025-03-27 | 44.27 | $28.93 | 727232 |
| 2025-03-26 | 45.33 | $29.05 | 773544 |
| 2025-03-25 | 50.19 | $29.56 | 676627 |
| 2025-03-24 | 49.28 | $29.47 | 853504 |
| 2025-03-21 | 45.72 | $29.13 | 633615 |
| 2025-03-20 | 46.35 | $29.20 | 769245 |
| 2025-03-19 | 47.25 | $29.30 | 841500 |
| 2025-03-18 | 44.82 | $29.06 | 823600 |
| 2025-03-17 | 46.17 | $29.22 | 730531 |
| 2025-03-14 | 42.70 | $28.88 | 608000 |
| 2025-03-13 | 36.65 | $28.35 | 842149 |
| 2025-03-12 | 39.17 | $28.69 | 729200 |
| 2025-03-11 | 36.35 | $28.46 | 1.1M |
| 2025-03-10 | 36.70 | $28.51 | 1.2M |
| 2025-03-07 | 43.95 | $29.41 | 994524 |
| 2025-03-06 | 42.39 | $29.28 | 665600 |
| 2025-03-05 | 47.51 | $29.81 | 1.3M |
| 2025-03-04 | 39.52 | $29.20 | 883248 |
| 2025-03-03 | 41.08 | $29.36 | 871940 |
| 2025-02-28 | 44.18 | $29.66 | 1.2M |
| 2025-02-27 | 40.78 | $29.42 | 907300 |
| 2025-02-26 | 47.41 | $30.00 | 851321 |
| 2025-02-25 | 45.38 | $29.86 | 1.1M |
| 2025-02-24 | 45.62 | $29.88 | 921045 |
| 2025-02-21 | 48.67 | $30.13 | 1.0M |
| 2025-02-20 | 54.65 | $30.56 | 695500 |
| 2025-02-19 | 55.40 | $30.61 | 848500 |
| 2025-02-18 | 57.51 | $30.75 | 856020 |
| 2025-02-14 | 56.50 | $30.66 | 702203 |
| 2025-02-13 | 56.78 | $30.68 | 762400 |
| 2025-02-12 | 54.61 | $30.48 | 792816 |
| 2025-02-11 | 55.40 | $30.54 | 840200 |
| 2025-02-10 | 55.79 | $30.57 | 708807 |
| 2025-02-07 | 53.96 | $30.39 | 639800 |
| 2025-02-06 | 57.07 | $30.64 | 1.1M |
| 2025-02-05 | 55.11 | $30.44 | 1.1M |
| 2025-02-04 | 52.63 | $30.20 | 637400 |
| 2025-02-03 | 50.02 | $29.96 | 1.9M |
| 2025-01-31 | 53.78 | $30.28 | 1.2M |
| 2025-01-30 | 55.39 | $30.41 | 851943 |
| 2025-01-29 | 52.70 | $30.15 | 593300 |
| 2025-01-28 | 53.29 | $30.20 | 776216 |
| 2025-01-27 | 50.68 | $29.95 | 928513 |
| 2025-01-24 | 62.46 | $30.84 | 760417 |
| 2025-01-23 | 61.51 | $30.74 | 783300 |
| 2025-01-22 | 59.24 | $30.51 | 945435 |
| 2025-01-21 | 57.38 | $30.33 | 865300 |
| 2025-01-17 | 52.05 | $29.87 | 788300 |
| 2025-01-16 | 50.25 | $29.73 | 1.2M |
| 2025-01-15 | 47.45 | $29.52 | 823000 |
| 2025-01-14 | 41.96 | $29.15 | 894304 |
| 2025-01-13 | 41.34 | $29.11 | 792236 |
| 2025-01-10 | 42.20 | $29.19 | 1.1M |
| 2025-01-08 | 46.62 | $29.57 | 743100 |
| 2025-01-07 | 46.75 | $29.58 | 821648 |
| 2025-01-06 | 50.53 | $29.88 | 836222 |
| 2025-01-03 | 45.81 | $29.54 | 909300 |
| 2025-01-02 | 40.93 | $29.23 | 948940 |
| 2024-12-31 | 40.77 | $29.22 | 933535 |
| 2024-12-30 | 41.87 | $29.32 | 1.1M |
| 2024-12-27 | 45.36 | $29.62 | 852200 |
| 2024-12-26 | 47.62 | $29.80 | 785232 |
| 2024-12-24 | 49.44 | $29.94 | 579233 |
| 2024-12-23 | 47.10 | $29.77 | 847936 |
| 2024-12-20 | 42.51 | $29.46 | 951324 |
| 2024-12-19 | 41.41 | $29.39 | 1.4M |
| 2024-12-18 | 42.51 | $29.49 | 692100 |
| 2024-12-17 | 53.90 | $30.33 | 497433 |
| 2024-12-16 | 55.75 | $30.44 | 503000 |
| 2024-12-13 | 54.95 | $30.38 | 499900 |
| 2024-12-12 | 53.06 | $30.24 | 609507 |
| 2024-12-11 | 56.95 | $30.48 | 515137 |
| 2024-12-10 | 52.84 | $30.18 | 519028 |
| 2024-12-09 | 57.73 | $30.46 | 680100 |
| 2024-12-06 | 60.19 | $30.59 | 475342 |
| 2024-12-05 | 58.91 | $30.49 | 562400 |
| 2024-12-04 | 60.00 | $30.55 | 859634 |
| 2024-12-03 | 57.63 | $30.36 | 502319 |
| 2024-12-02 | 55.65 | $30.21 | 468527 |
| 2024-11-29 | 53.31 | $30.04 | 266526 |
| 2024-11-27 | 49.43 | $29.78 | 452600 |
| 2024-11-26 | 50.19 | $29.83 | 661800 |
| 2024-11-25 | 49.75 | $29.80 | 643234 |
| 2024-11-22 | 48.59 | $29.72 | 651200 |
| 2024-11-21 | 47.74 | $29.66 | 718761 |
| 2024-11-20 | 45.59 | $29.51 | 693712 |
| 2024-11-19 | 45.30 | $29.49 | 1.2M |
| 2024-11-18 | 43.76 | $29.38 | 588926 |
| 2024-11-15 | 42.36 | $29.28 | 777400 |
| 2024-11-14 | 47.66 | $29.75 | 813700 |
| 2024-11-13 | 49.42 | $29.89 | 716500 |
| 2024-11-12 | 51.60 | $30.06 | 861822 |
| 2024-11-11 | 54.58 | $30.28 | 489300 |
| 2024-11-08 | 54.71 | $30.29 | 542214 |
| 2024-11-07 | 56.45 | $30.42 | 659622 |
| 2024-11-06 | 52.48 | $30.06 | 575500 |
| 2024-11-05 | 50.20 | $29.87 | 518500 |
| 2024-11-04 | 44.49 | $29.44 | 665828 |
| 2024-11-01 | 46.00 | $29.57 | 568520 |
| 2024-10-31 | 43.47 | $29.39 | 572223 |
| 2024-10-30 | 49.48 | $29.88 | 522500 |
| 2024-10-29 | 52.72 | $30.11 | 589040 |
| 2024-10-28 | 51.68 | $30.03 | 395800 |
| 2024-10-25 | 51.03 | $29.98 | 353600 |
| 2024-10-24 | 50.53 | $29.94 | 563000 |
| 2024-10-23 | 50.65 | $29.95 | 390049 |
| 2024-10-22 | 54.44 | $30.25 | 436700 |
| 2024-10-21 | 54.83 | $30.28 | 417503 |
| 2024-10-18 | 56.23 | $30.39 | 331017 |
| 2024-10-17 | 55.34 | $30.30 | 484007 |
| 2024-10-16 | 52.82 | $30.05 | 409000 |
| 2024-10-15 | 52.41 | $30.01 | 756740 |
| 2024-10-14 | 60.64 | $30.67 | 400146 |
| 2024-10-11 | 58.97 | $30.49 | 444029 |
| 2024-10-10 | 56.64 | $30.25 | 414338 |
| 2024-10-09 | 57.41 | $30.31 | 489000 |
| 2024-10-08 | 55.69 | $30.13 | 431200 |
| 2024-10-07 | 54.32 | $29.99 | 579145 |
| 2024-10-04 | 55.96 | $30.13 | 473213 |
| 2024-10-03 | 53.38 | $29.86 | 759500 |
| 2024-10-02 | 55.44 | $30.04 | 658533 |
| 2024-10-01 | 54.42 | $29.93 | 692200 |
| 2024-09-30 | 56.89 | $30.15 | 589300 |
| 2024-09-27 | 58.50 | $30.29 | 346705 |
| 2024-09-26 | 61.20 | $30.52 | 441219 |
| 2024-09-25 | 57.65 | $30.08 | 390246 |
| 2024-09-24 | 58.81 | $30.18 | 526200 |
| 2024-09-23 | 56.39 | $29.89 | 325900 |
| 2024-09-20 | 56.05 | $29.85 | 419300 |
| 2024-09-19 | 58.65 | $30.09 | 441800 |
| 2024-09-18 | 52.36 | $29.37 | 569433 |
| 2024-09-17 | 53.43 | $29.47 | 640707 |
| 2024-09-16 | 54.06 | $29.53 | 612143 |
| 2024-09-13 | 53.27 | $29.44 | 685216 |
| 2024-09-12 | 52.06 | $29.30 | 547434 |
| 2024-09-11 | 49.39 | $29.00 | 519207 |
| 2024-09-10 | 44.59 | $28.51 | 584639 |
| 2024-09-09 | 43.87 | $28.44 | 727400 |
| 2024-09-06 | 41.06 | $28.17 | 775000 |
| 2024-09-05 | 45.56 | $28.73 | 1.2M |
| 2024-09-04 | 46.69 | $28.86 | 608600 |
| 2024-09-03 | 48.35 | $29.05 | 811514 |
| 2024-08-30 | 56.61 | $29.87 | 597717 |
| 2024-08-29 | 54.45 | $29.63 | 569722 |
| 2024-08-28 | 54.27 | $29.61 | 594949 |
| 2024-08-27 | 56.17 | $29.79 | 657726 |
| 2024-08-26 | 55.59 | $29.72 | 604741 |
| 2024-08-23 | 57.23 | $29.88 | 818600 |
| 2024-08-22 | 54.28 | $29.51 | 531224 |
| 2024-08-21 | 57.22 | $29.80 | 1.8M |
| 2024-08-20 | 56.05 | $29.65 | 562447 |
| 2024-08-19 | 56.73 | $29.72 | 488709 |
| 2024-08-16 | 54.30 | $29.40 | 404000 |
| 2024-08-15 | 54.22 | $29.39 | 631300 |
| 2024-08-14 | 50.36 | $28.90 | 876221 |
| 2024-08-13 | 49.45 | $28.79 | 722425 |
| 2024-08-12 | 45.20 | $28.30 | 532521 |
| 2024-08-09 | 45.42 | $28.33 | 510726 |
| 2024-08-08 | 43.67 | $28.13 | 698117 |
| 2024-08-07 | 36.17 | $27.36 | 937100 |
| 2024-08-06 | 37.52 | $27.58 | 1.5M |
| 2024-08-05 | 33.99 | $27.25 | 1.5M |
| 2024-08-02 | 37.80 | $27.87 | 1.1M |
| 2024-08-01 | 42.64 | $28.53 | 804100 |
| 2024-07-31 | 48.03 | $29.14 | 774600 |
| 2024-07-30 | 40.13 | $28.47 | 1.1M |
| 2024-07-29 | 41.10 | $28.58 | 396325 |
| 2024-07-26 | 42.07 | $28.69 | 595937 |
| 2024-07-25 | 37.21 | $28.31 | 1.7M |
| 2024-07-24 | 39.71 | $28.61 | 617700 |
| 2024-07-23 | 47.37 | $29.37 | 698600 |
| 2024-07-22 | 48.19 | $29.44 | 620400 |
| 2024-07-19 | 43.00 | $29.05 | 833200 |
| 2024-07-18 | 45.44 | $29.27 | 1.7M |
| 2024-07-17 | 48.78 | $29.55 | 554000 |
| 2024-07-16 | 60.56 | $30.33 | 920200 |
| 2024-07-15 | 58.99 | $30.20 | 443743 |
| 2024-07-12 | 61.12 | $30.32 | 694049 |
| 2024-07-11 | 58.12 | $30.07 | 1.1M |
| 2024-07-10 | 62.12 | $30.29 | 555928 |
| 2024-07-09 | 56.87 | $29.88 | 945200 |
| 2024-07-08 | 60.16 | $30.05 | 537034 |
| 2024-07-05 | 60.16 | $30.05 | 558500 |
| 2024-07-03 | 57.83 | $29.87 | 992300 |
| 2024-07-02 | 53.53 | $29.57 | 725400 |
| 2024-07-01 | 51.98 | $29.47 | 710300 |
| 2024-06-28 | 51.52 | $29.44 | 767425 |
| 2024-06-27 | 55.94 | $29.70 | 3.4M |
| 2024-06-26 | 57.01 | $29.76 | 379411 |
| 2024-06-25 | 59.17 | $29.88 | 716314 |
| 2024-06-24 | 56.43 | $29.67 | 699744 |
| 2024-06-21 | 57.47 | $29.73 | 462800 |
| 2024-06-20 | 60.31 | $29.89 | 672614 |
| 2024-06-18 | 63.07 | $30.04 | 756133 |
| 2024-06-17 | 61.74 | $29.92 | 489201 |
| 2024-06-14 | 58.28 | $29.63 | 436648 |
| 2024-06-13 | 61.37 | $29.80 | 521200 |
| 2024-06-12 | 63.05 | $29.89 | 659000 |
| 2024-06-11 | 58.62 | $29.52 | 508408 |
| 2024-06-10 | 60.68 | $29.63 | 666516 |
| 2024-06-07 | 59.70 | $29.55 | 544431 |
| 2024-06-06 | 63.44 | $29.75 | 629640 |
| 2024-06-05 | 63.00 | $29.71 | 519700 |
| 2024-06-04 | 56.53 | $29.19 | 640720 |
| 2024-06-03 | 57.45 | $29.24 | 572242 |
| 2024-05-31 | 55.67 | $29.11 | 736100 |
| 2024-05-30 | 53.99 | $28.99 | 588100 |
| 2024-05-29 | 55.83 | $29.10 | 646000 |
| 2024-05-28 | 63.12 | $29.49 | 683645 |
| 2024-05-24 | 63.32 | $29.50 | 463145 |
| 2024-05-23 | 60.70 | $29.28 | 613200 |
| 2024-05-22 | 61.08 | $29.30 | 1.0M |
| 2024-05-21 | 63.90 | $29.45 | 536520 |
| 2024-05-20 | 63.69 | $29.43 | 679200 |
| 2024-05-17 | 62.64 | $29.33 | 486600 |
| 2024-05-16 | 62.33 | $29.30 | 606800 |
| 2024-05-15 | 66.33 | $29.53 | 667048 |
| 2024-05-14 | 62.67 | $29.16 | 697293 |
| 2024-05-13 | 60.58 | $28.97 | 531613 |
| 2024-05-10 | 61.27 | $29.01 | 517500 |
| 2024-05-09 | 60.09 | $28.90 | 573717 |
| 2024-05-08 | 58.33 | $28.74 | 847000 |
| 2024-05-07 | 57.90 | $28.70 | 788541 |
| 2024-05-06 | 57.25 | $28.64 | 676300 |
| 2024-05-03 | 54.03 | $28.35 | 965800 |
| 2024-05-02 | 49.14 | $27.96 | 1.1M |
| 2024-05-01 | 45.76 | $27.72 | 844700 |
| 2024-04-30 | 46.87 | $27.81 | 535900 |
| 2024-04-29 | 52.51 | $28.23 | 550327 |
| 2024-04-26 | 52.65 | $28.24 | 791648 |
| 2024-04-25 | 47.63 | $27.87 | 833439 |
| 2024-04-24 | 48.16 | $27.91 | 2.6M |
| 2024-04-23 | 49.06 | $27.98 | 786100 |
| 2024-04-22 | 42.67 | $27.54 | 677200 |
| 2024-04-19 | 37.97 | $27.26 | 754700 |
| 2024-04-18 | 41.18 | $27.54 | 842900 |
| 2024-04-17 | 43.03 | $27.69 | 907000 |
| 2024-04-16 | 44.95 | $27.84 | 880000 |
| 2024-04-15 | 45.20 | $27.86 | 1.1M |
| 2024-04-12 | 49.18 | $28.16 | 551500 |
| 2024-04-11 | 57.33 | $28.67 | 425818 |
| 2024-04-10 | 54.67 | $28.48 | 755206 |
| 2024-04-09 | 59.28 | $28.73 | 494000 |
| 2024-04-08 | 60.25 | $28.78 | 484922 |
| 2024-04-05 | 59.37 | $28.71 | 602100 |
| 2024-04-04 | 55.34 | $28.41 | 686455 |
| 2024-04-03 | 61.96 | $28.75 | 689000 |
| 2024-04-02 | 60.37 | $28.63 | 551429 |
| 2024-04-01 | 65.57 | $28.87 | 633600 |
| 2024-03-28 | 64.73 | $28.80 | 499546 |
| 2024-03-27 | 65.82 | $28.85 | 718613 |
| 2024-03-26 | 65.38 | $28.81 | 521509 |
| 2024-03-25 | 65.27 | $28.80 | 540505 |
| 2024-03-22 | 66.24 | $28.85 | 480435 |
| 2024-03-21 | 67.78 | $28.93 | 775000 |
| 2024-03-20 | 66.49 | $28.79 | 618429 |
| 2024-03-19 | 63.72 | $28.51 | 636900 |
| 2024-03-18 | 62.67 | $28.41 | 602505 |
| 2024-03-15 | 61.84 | $28.33 | 622000 |
| 2024-03-14 | 65.13 | $28.52 | 1.5M |
| 2024-03-13 | 66.55 | $28.60 | 668600 |
| 2024-03-12 | 67.60 | $28.66 | 672815 |
| 2024-03-11 | 63.81 | $28.24 | 513732 |
| 2024-03-08 | 66.44 | $28.39 | 596500 |
| 2024-03-07 | 71.49 | $28.66 | 535315 |
| 2024-03-06 | 67.59 | $28.21 | 509700 |
| 2024-03-05 | 64.96 | $27.95 | 549249 |
| 2024-03-04 | 71.54 | $28.26 | 454300 |
| 2024-03-01 | 71.18 | $28.22 | 537900 |
| 2024-02-29 | 67.50 | $27.84 | 509247 |
| 2024-02-28 | 66.53 | $27.75 | 497831 |
| 2024-02-27 | 69.35 | $27.88 | 578600 |
| 2024-02-26 | 70.22 | $27.92 | 446615 |
| 2024-02-23 | 70.43 | $27.93 | 379333 |
| 2024-02-22 | 71.04 | $27.96 | 477640 |
| 2024-02-21 | 65.50 | $27.37 | 484218 |
| 2024-02-20 | 65.18 | $27.34 | 606600 |
| 2024-02-16 | 67.99 | $27.48 | 513533 |
| 2024-02-15 | 69.62 | $27.56 | 568500 |
| 2024-02-14 | 67.59 | $27.34 | 659415 |
| 2024-02-13 | 63.71 | $26.97 | 820930 |
| 2024-02-12 | 73.93 | $27.42 | 564000 |
| 2024-02-09 | 75.99 | $27.50 | 574900 |
| 2024-02-08 | 74.47 | $27.32 | 615532 |
| 2024-02-07 | 73.31 | $27.19 | 483000 |
| 2024-02-06 | 70.58 | $26.91 | 758300 |
| 2024-02-05 | 69.74 | $26.83 | 669800 |
| 2024-02-02 | 69.00 | $26.76 | 519346 |
| 2024-02-01 | 67.50 | $26.62 | 783200 |
| 2024-01-31 | 64.07 | $26.33 | 642518 |
| 2024-01-30 | 71.20 | $26.62 | 470645 |
| 2024-01-29 | 72.26 | $26.66 | 501310 |
| 2024-01-26 | 70.04 | $26.45 | 548000 |
| 2024-01-25 | 68.45 | $26.31 | 447400 |
| 2024-01-24 | 67.15 | $26.20 | 1.2M |
| 2024-01-23 | 63.93 | $25.95 | 967745 |
| 2024-01-22 | 63.79 | $25.94 | 842100 |
| 2024-01-19 | 63.00 | $25.88 | 584400 |
| 2024-01-18 | 60.70 | $25.71 | 719500 |
| 2024-01-17 | 55.43 | $25.37 | 573828 |
| 2024-01-16 | 57.59 | $25.47 | 542200 |
| 2024-01-12 | 61.45 | $25.64 | 606600 |
| 2024-01-11 | 61.31 | $25.63 | 732700 |
| 2024-01-10 | 61.03 | $25.61 | 796637 |
| 2024-01-09 | 59.07 | $25.47 | 525400 |
| 2024-01-08 | 60.73 | $25.55 | 502539 |
| 2024-01-05 | 55.54 | $25.20 | 563600 |
| 2024-01-04 | 55.74 | $25.21 | 613715 |
| 2024-01-03 | 54.81 | $25.15 | 511600 |
| 2024-01-02 | 59.77 | $25.40 | 527300 |
| 2023-12-29 | 67.41 | $25.73 | 1.1M |
| 2023-12-28 | 68.41 | $25.77 | 484307 |
| 2023-12-27 | 69.65 | $25.82 | 598640 |
| 2023-12-26 | 70.37 | $25.85 | 351101 |
| 2023-12-22 | 68.83 | $25.70 | 741500 |
| 2023-12-21 | 69.29 | $25.72 | 766400 |
| 2023-12-20 | 65.12 | $25.34 | 1.1M |
| 2023-12-19 | 73.90 | $25.69 | 725200 |
| 2023-12-18 | 72.28 | $25.53 | 609529 |
| 2023-12-15 | 71.10 | $25.42 | 904049 |
| 2023-12-14 | 73.25 | $25.50 | 692500 |
| 2023-12-13 | 72.05 | $25.38 | 646512 |
| 2023-12-12 | 69.08 | $25.11 | 553100 |
| 2023-12-11 | 67.37 | $24.97 | 729900 |
| 2023-12-08 | 64.87 | $24.78 | 516100 |
| 2023-12-07 | 63.18 | $24.66 | 599800 |
| 2023-12-06 | 60.46 | $24.48 | 615300 |
| 2023-12-05 | 62.66 | $24.57 | 633600 |
| 2023-12-04 | 63.14 | $24.59 | 756800 |
| 2023-12-01 | 66.30 | $24.72 | 697100 |
| 2023-11-30 | 65.02 | $24.62 | 712300 |
| 2023-11-29 | 65.02 | $24.62 | 671100 |
| 2023-11-28 | 64.54 | $24.58 | 738700 |
| 2023-11-27 | 66.29 | $24.66 | 509700 |
| 2023-11-24 | 68.49 | $24.76 | 177600 |
| 2023-11-22 | 67.57 | $24.67 | 557334 |
| 2023-11-21 | 66.64 | $24.58 | 590336 |
| 2023-11-20 | 69.15 | $24.70 | 637212 |
| 2023-11-17 | 66.99 | $24.48 | 753200 |
| 2023-11-16 | 65.96 | $24.38 | 753200 |
| 2023-11-15 | 65.13 | $24.30 | 775200 |
| 2023-11-14 | 64.93 | $24.28 | 595719 |
| 2023-11-13 | 59.83 | $23.82 | 869045 |
| 2023-11-10 | 59.71 | $23.81 | 674408 |
| 2023-11-09 | 55.38 | $23.47 | 891806 |
| 2023-11-08 | 58.36 | $23.64 | 786200 |
| 2023-11-07 | 57.20 | $23.55 | 626432 |
| 2023-11-06 | 57.71 | $23.58 | 568700 |
| 2023-11-03 | 56.98 | $23.52 | 797540 |
| 2023-11-02 | 54.24 | $23.30 | 525907 |
| 2023-11-01 | 47.28 | $22.82 | 609300 |
| 2023-10-31 | 42.04 | $22.52 | 557806 |
| 2023-10-30 | 39.96 | $22.41 | 620601 |
| 2023-10-27 | 34.26 | $22.13 | 706248 |
| 2023-10-26 | 34.71 | $22.17 | 638338 |
| 2023-10-25 | 37.25 | $22.39 | 695800 |
| 2023-10-24 | 41.01 | $22.68 | 998500 |
| 2023-10-23 | 37.93 | $22.53 | 807916 |
| 2023-10-20 | 37.10 | $22.49 | 656900 |
| 2023-10-19 | 40.17 | $22.73 | 853400 |
| 2023-10-18 | 42.68 | $22.91 | 711300 |
| 2023-10-17 | 48.25 | $23.26 | 714523 |
| 2023-10-16 | 47.88 | $23.24 | 506500 |
| 2023-10-13 | 43.88 | $23.03 | 753400 |
| 2023-10-12 | 47.16 | $23.23 | 613300 |
| 2023-10-11 | 49.80 | $23.38 | 440800 |
| 2023-10-10 | 47.17 | $23.24 | 303200 |
| 2023-10-09 | 42.92 | $23.03 | 649400 |
| 2023-10-06 | 42.71 | $23.02 | 550928 |
| 2023-10-05 | 35.79 | $22.71 | 495700 |
| 2023-10-04 | 35.79 | $22.71 | 656237 |
| 2023-10-03 | 30.93 | $22.51 | 1.0M |
| 2023-10-02 | 35.67 | $22.88 | 599000 |
| 2023-09-29 | 36.24 | $22.92 | 1.1M |
| 2023-09-28 | 36.52 | $22.94 | 1.2M |
| 2023-09-27 | 31.27 | $22.73 | 419725 |
| 2023-09-26 | 31.01 | $22.72 | 581807 |
| 2023-09-25 | 33.92 | $22.96 | 414300 |
| 2023-09-22 | 33.67 | $22.95 | 487424 |
| 2023-09-21 | 33.79 | $22.96 | 472300 |
| 2023-09-20 | 39.21 | $23.37 | 514725 |
| 2023-09-19 | 41.36 | $23.51 | 399600 |
| 2023-09-18 | 42.63 | $23.59 | 511600 |
| 2023-09-15 | 43.91 | $23.67 | 587208 |
| 2023-09-14 | 48.78 | $23.95 | 715300 |
| 2023-09-13 | 45.71 | $23.80 | 459600 |
| 2023-09-12 | 45.89 | $23.81 | 459300 |
| 2023-09-11 | 49.08 | $23.99 | 469000 |
| 2023-09-08 | 46.73 | $23.87 | 408416 |
| 2023-09-07 | 47.08 | $23.89 | 648523 |
| 2023-09-06 | 48.61 | $23.98 | 521041 |
| 2023-09-05 | 50.15 | $24.07 | 425943 |
| 2023-09-01 | 52.08 | $24.18 | 416100 |
| 2023-08-31 | 51.60 | $24.15 | 692800 |
| 2023-08-30 | 54.00 | $24.29 | 435200 |
| 2023-08-29 | 53.26 | $24.24 | 430406 |
| 2023-08-28 | 47.67 | $23.89 | 345326 |
| 2023-08-25 | 44.04 | $23.69 | 647900 |
| 2023-08-24 | 42.33 | $23.60 | 536032 |
| 2023-08-23 | 48.07 | $23.97 | 471719 |
| 2023-08-22 | 43.33 | $23.73 | 650735 |
| 2023-08-21 | 43.81 | $23.76 | 348101 |
| 2023-08-18 | 39.62 | $23.56 | 556900 |
| 2023-08-17 | 38.97 | $23.53 | 507400 |
| 2023-08-16 | 41.82 | $23.73 | 482643 |
| 2023-08-15 | 44.11 | $23.88 | 446822 |
| 2023-08-14 | 47.75 | $24.10 | 494700 |
| 2023-08-11 | 46.22 | $24.02 | 486400 |
| 2023-08-10 | 49.50 | $24.21 | 724823 |
| 2023-08-09 | 48.59 | $24.16 | 858821 |
| 2023-08-08 | 50.50 | $24.27 | 417839 |
| 2023-08-07 | 51.37 | $24.32 | 325500 |
| 2023-08-04 | 46.65 | $24.05 | 419325 |
| 2023-08-03 | 49.34 | $24.21 | 397248 |
| 2023-08-02 | 49.86 | $24.24 | 496094 |
| 2023-08-01 | 58.31 | $24.68 | 440924 |
| 2023-07-31 | 60.99 | $24.80 | 454100 |
| 2023-07-28 | 61.21 | $24.81 | 1.2M |
| 2023-07-27 | 56.02 | $24.47 | 408000 |
| 2023-07-26 | 57.09 | $24.52 | 568000 |
| 2023-07-25 | 58.14 | $24.57 | 537600 |
| 2023-07-24 | 57.24 | $24.51 | 448041 |
| 2023-07-21 | 58.03 | $24.55 | 517713 |
| 2023-07-20 | 56.76 | $24.46 | 445306 |
| 2023-07-19 | 61.70 | $24.71 | 754240 |
| 2023-07-18 | 64.91 | $24.86 | 494405 |
| 2023-07-17 | 62.83 | $24.69 | 487400 |
| 2023-07-14 | 62.83 | $24.69 | 1.0M |
| 2023-07-13 | 62.23 | $24.64 | 385528 |
| 2023-07-12 | 58.15 | $24.32 | 379140 |
| 2023-07-11 | 53.52 | $24.01 | 395200 |
| 2023-07-10 | 51.21 | $23.87 | 204000 |
| 2023-07-07 | 49.33 | $23.76 | 541120 |
| 2023-07-06 | 49.49 | $23.77 | 399242 |
| 2023-07-05 | 55.09 | $24.09 | 340634 |
| 2023-07-03 | 58.43 | $24.26 | 257600 |
| 2023-06-30 | 59.03 | $24.29 | 378500 |
| 2023-06-29 | 55.25 | $24.03 | 408534 |
| 2023-06-28 | 56.78 | $24.11 | 528900 |
| 2023-06-27 | 56.35 | $24.08 | 336712 |
| 2023-06-26 | 52.28 | $23.81 | 330546 |
| 2023-06-23 | 53.69 | $23.89 | 316048 |
| 2023-06-22 | 57.95 | $24.12 | 716207 |
| 2023-06-21 | 57.11 | $24.06 | 549543 |
| 2023-06-20 | 58.41 | $24.13 | 413833 |
| 2023-06-16 | 62.87 | $24.36 | 396700 |
| 2023-06-15 | 65.13 | $24.47 | 382840 |
| 2023-06-14 | 61.94 | $24.20 | 685713 |
| 2023-06-13 | 61.69 | $24.18 | 452900 |
| 2023-06-12 | 59.84 | $24.03 | 1.1M |
| 2023-06-09 | 56.64 | $23.79 | 420836 |
| 2023-06-08 | 56.51 | $23.78 | 368000 |
| 2023-06-07 | 54.03 | $23.60 | 475400 |
| 2023-06-06 | 57.30 | $23.79 | 581211 |
| 2023-06-05 | 56.65 | $23.74 | 556383 |
| 2023-06-02 | 57.83 | $23.81 | 413900 |
| 2023-06-01 | 53.47 | $23.48 | 536746 |
| 2023-05-31 | 50.84 | $23.30 | 706111 |
| 2023-05-30 | 53.39 | $23.46 | 640200 |
| 2023-05-26 | 56.42 | $23.64 | 393637 |
| 2023-05-25 | 51.64 | $23.31 | 530529 |
| 2023-05-24 | 47.69 | $23.07 | 976700 |
| 2023-05-23 | 51.53 | $23.30 | 392900 |
| 2023-05-22 | 59.66 | $23.71 | 688549 |
| 2023-05-19 | 58.91 | $23.66 | 322200 |
| 2023-05-18 | 58.77 | $23.65 | 520732 |
| 2023-05-17 | 56.57 | $23.50 | 540723 |
| 2023-05-16 | 53.08 | $23.28 | 387400 |
| 2023-05-15 | 56.40 | $23.45 | 510727 |
| 2023-05-12 | 54.16 | $23.31 | 414905 |
| 2023-05-11 | 55.72 | $23.39 | 455706 |
| 2023-05-10 | 56.49 | $23.43 | 553900 |
| 2023-05-09 | 54.54 | $23.30 | 328016 |
| 2023-05-08 | 57.95 | $23.48 | 568800 |
| 2023-05-05 | 57.39 | $23.44 | 461323 |
| 2023-05-04 | 52.40 | $23.11 | 606700 |
| 2023-05-03 | 55.59 | $23.28 | 663712 |
| 2023-05-02 | 57.34 | $23.37 | 418000 |
| 2023-05-01 | 60.99 | $23.55 | 472800 |
| 2023-04-28 | 62.03 | $23.60 | 328336 |
| 2023-04-27 | 59.53 | $23.41 | 248739 |
| 2023-04-26 | 54.27 | $23.06 | 486619 |
| 2023-04-25 | 52.60 | $22.96 | 320200 |
| 2023-04-24 | 60.36 | $23.33 | 385600 |
| 2023-04-21 | 60.82 | $23.35 | 761900 |
| 2023-04-20 | 59.95 | $23.29 | 719417 |
| 2023-04-19 | 61.46 | $23.36 | 439600 |
| 2023-04-18 | 63.20 | $23.44 | 705300 |
| 2023-04-17 | 62.18 | $23.36 | 689042 |
| 2023-04-14 | 61.81 | $23.33 | 918000 |
| 2023-04-13 | 63.61 | $23.42 | 711923 |
| 2023-04-12 | 59.09 | $23.06 | 1.0M |
| 2023-04-11 | 59.28 | $23.07 | 309000 |
| 2023-04-10 | 58.90 | $23.04 | 557044 |
| 2023-04-06 | 58.77 | $23.03 | 367100 |
| 2023-04-05 | 58.05 | $22.97 | 471223 |
| 2023-04-04 | 60.73 | $23.13 | 481800 |
| 2023-04-03 | 62.45 | $23.23 | 397247 |
| 2023-03-31 | 60.66 | $23.06 | 534300 |
| 2023-03-30 | 58.56 | $22.87 | 884122 |
| 2023-03-29 | 56.22 | $22.67 | 562500 |
| 2023-03-28 | 52.68 | $22.39 | 831300 |
| 2023-03-27 | 52.82 | $22.40 | 1.1M |
| 2023-03-24 | 52.07 | $22.34 | 1.0M |
| 2023-03-23 | 51.95 | $22.33 | 774140 |
| 2023-03-22 | 50.52 | $22.21 | 427500 |
| 2023-03-21 | 53.02 | $22.41 | 493400 |
| 2023-03-20 | 49.59 | $22.12 | 502331 |
| 2023-03-17 | 46.92 | $21.91 | 372937 |
| 2023-03-16 | 48.55 | $22.05 | 699427 |
| 2023-03-15 | 43.20 | $21.65 | 1.1M |
| 2023-03-14 | 47.67 | $22.03 | 860600 |
| 2023-03-13 | 42.63 | $21.69 | 631849 |
| 2023-03-10 | 42.32 | $21.67 | 572600 |
| 2023-03-09 | 45.22 | $21.92 | 716213 |
| 2023-03-08 | 48.79 | $22.20 | 441534 |
| 2023-03-07 | 48.38 | $22.17 | 761536 |
| 2023-03-06 | 52.55 | $22.48 | 571607 |
| 2023-03-03 | 53.83 | $22.57 | 1.0M |
| 2023-03-02 | 50.11 | $22.28 | 918400 |
| 2023-03-01 | 47.62 | $22.10 | 482000 |
| 2023-02-28 | 46.05 | $21.99 | 463424 |
| 2023-02-27 | 47.52 | $22.11 | 426100 |
| 2023-02-24 | 44.73 | $21.91 | 467300 |
| 2023-02-23 | 49.62 | $22.30 | 601200 |
| 2023-02-22 | 47.38 | $22.14 | 430649 |
| 2023-02-21 | 48.67 | $22.24 | 483900 |
| 2023-02-17 | 54.43 | $22.65 | 510338 |
| 2023-02-16 | 55.81 | $22.74 | 539633 |
| 2023-02-15 | 61.38 | $23.08 | 589112 |
| 2023-02-14 | 61.72 | $23.10 | 480000 |
| 2023-02-13 | 61.21 | $23.05 | 605500 |
| 2023-02-10 | 57.38 | $22.70 | 539846 |
| 2023-02-09 | 57.84 | $22.73 | 1.1M |
| 2023-02-08 | 58.29 | $22.76 | 402131 |
| 2023-02-07 | 62.27 | $23.02 | 664000 |
| 2023-02-06 | 59.33 | $22.73 | 450000 |
| 2023-02-03 | 62.35 | $22.92 | 712600 |
| 2023-02-02 | 65.88 | $23.13 | 887000 |
| 2023-02-01 | 64.61 | $22.99 | 896700 |
| 2023-01-31 | 61.82 | $22.70 | 480243 |
| 2023-01-30 | 59.18 | $22.45 | 902511 |
| 2023-01-27 | 63.70 | $22.72 | 438612 |
| 2023-01-26 | 64.74 | $22.78 | 379800 |
| 2023-01-25 | 63.41 | $22.64 | 291900 |
| 2023-01-24 | 63.22 | $22.62 | 781400 |
| 2023-01-23 | 64.97 | $22.73 | 606037 |
| 2023-01-20 | 62.37 | $22.44 | 449907 |
| 2023-01-19 | 58.65 | $22.07 | 523200 |
| 2023-01-18 | 60.81 | $22.21 | 419600 |
| 2023-01-17 | 64.01 | $22.41 | 323431 |
| 2023-01-13 | 63.74 | $22.38 | 425300 |
| 2023-01-12 | 62.57 | $22.25 | 656119 |
| 2023-01-11 | 60.24 | $22.00 | 742100 |
| 2023-01-10 | 58.17 | $21.79 | 353239 |
| 2023-01-09 | 57.05 | $21.68 | 276307 |
| 2023-01-06 | 56.04 | $21.58 | 741400 |
| 2023-01-05 | 50.61 | $21.09 | 456100 |
| 2023-01-04 | 53.42 | $21.31 | 606900 |
| 2023-01-03 | 50.82 | $21.09 | 832000 |
| 2022-12-30 | 49.86 | $21.01 | 855717 |
| 2022-12-29 | 51.79 | $21.17 | 831004 |
| 2022-12-28 | 47.04 | $20.78 | 774200 |
| 2022-12-27 | 49.91 | $21.02 | 841507 |
| 2022-12-23 | 50.16 | $21.04 | 503000 |
| 2022-12-22 | 50.63 | $21.08 | 918649 |
| 2022-12-21 | 53.97 | $21.36 | 576900 |
| 2022-12-20 | 50.77 | $21.07 | 576501 |
| 2022-12-19 | 50.32 | $21.03 | 759803 |
| 2022-12-16 | 52.62 | $21.23 | 1.5M |
| 2022-12-15 | 55.51 | $21.47 | 725313 |
| 2022-12-14 | 63.22 | $22.03 | 895823 |
| 2022-12-13 | 64.44 | $22.11 | 1.2M |
| 2022-12-12 | 62.19 | $21.85 | 780500 |
| 2022-12-09 | 60.27 | $21.64 | 700200 |
| 2022-12-08 | 61.84 | $21.75 | 1.2M |
| 2022-12-07 | 59.57 | $21.50 | 864900 |
| 2022-12-06 | 59.20 | $21.46 | 507510 |
| 2022-12-05 | 62.59 | $21.71 | 633400 |
| 2022-12-02 | 65.88 | $21.94 | 568221 |
| 2022-12-01 | 65.73 | $21.92 | 732027 |
| 2022-11-30 | 64.85 | $21.80 | 1.2M |
| 2022-11-29 | 59.07 | $21.10 | 1.6M |
| 2022-11-28 | 58.70 | $21.06 | 682343 |
| 2022-11-25 | 61.33 | $21.26 | 139000 |
| 2022-11-23 | 61.33 | $21.26 | 788407 |
| 2022-11-22 | 60.37 | $21.14 | 458600 |
| 2022-11-21 | 58.32 | $20.89 | 499200 |
| 2022-11-18 | 60.33 | $21.06 | 641700 |
| 2022-11-17 | 59.47 | $20.95 | 1.0M |
| 2022-11-16 | 59.70 | $20.97 | 750400 |
| 2022-11-15 | 61.23 | $21.11 | 926936 |
| 2022-11-14 | 59.83 | $20.91 | 643000 |
| 2022-11-11 | 61.73 | $21.09 | 812333 |
| 2022-11-10 | 59.49 | $20.76 | 913900 |
| 2022-11-09 | 49.94 | $19.63 | 1.1M |
| 2022-11-08 | 53.21 | $19.94 | 1.6M |
| 2022-11-07 | 51.35 | $19.75 | 992702 |
| 2022-11-04 | 49.24 | $19.54 | 477606 |
| 2022-11-03 | 43.71 | $19.04 | 842800 |
| 2022-11-02 | 45.40 | $19.22 | 923400 |
| 2022-11-01 | 49.99 | $19.67 | 780448 |
| 2022-10-31 | 49.89 | $19.66 | 474100 |
| 2022-10-28 | 51.35 | $19.80 | 562000 |
| 2022-10-27 | 47.26 | $19.41 | 699100 |
| 2022-10-26 | 49.60 | $19.64 | 581838 |
| 2022-10-25 | 51.05 | $19.78 | 485941 |
| 2022-10-24 | 47.15 | $19.41 | 518845 |
| 2022-10-21 | 46.60 | $19.36 | 512029 |
| 2022-10-20 | 42.53 | $19.00 | 385900 |
| 2022-10-19 | 42.62 | $19.01 | 553409 |
| 2022-10-18 | 44.49 | $19.23 | 1.4M |
| 2022-10-17 | 43.53 | $19.14 | 789900 |
| 2022-10-14 | 38.45 | $18.69 | 942400 |
| 2022-10-13 | 41.61 | $19.09 | 1.6M |
| 2022-10-12 | 37.19 | $18.73 | 1.4M |
| 2022-10-11 | 36.94 | $18.71 | 739100 |
| 2022-10-10 | 38.48 | $18.92 | 659900 |
| 2022-10-07 | 40.30 | $19.16 | 698800 |
| 2022-10-06 | 44.47 | $19.66 | 563535 |
| 2022-10-05 | 46.00 | $19.83 | 1.0M |
| 2022-10-04 | 46.09 | $19.84 | 658000 |
| 2022-10-03 | 38.14 | $19.14 | 435123 |
| 2022-09-30 | 32.15 | $18.70 | 628400 |
| 2022-09-29 | 33.63 | $18.91 | 507002 |
| 2022-09-28 | 36.34 | $19.27 | 739200 |
| 2022-09-27 | 30.90 | $18.90 | 447628 |
| 2022-09-26 | 31.24 | $18.95 | 1.8M |
| 2022-09-23 | 32.33 | $19.11 | 449822 |
| 2022-09-22 | 35.02 | $19.48 | 353333 |
| 2022-09-21 | 36.50 | $19.67 | 557534 |
| 2022-09-20 | 39.32 | $20.01 | 208700 |
| 2022-09-19 | 41.67 | $20.27 | 209300 |
| 2022-09-16 | 41.28 | $20.24 | 248700 |
| 2022-09-15 | 42.52 | $20.38 | 319200 |
| 2022-09-14 | 44.51 | $20.60 | 376002 |
| 2022-09-13 | 43.25 | $20.49 | 497300 |
| 2022-09-12 | 52.19 | $21.36 | 315600 |
| 2022-09-09 | 49.57 | $21.13 | 265600 |
| 2022-09-08 | 44.56 | $20.73 | 383100 |
| 2022-09-07 | 42.52 | $20.58 | 424516 |
| 2022-09-06 | 37.74 | $20.25 | 447513 |
| 2022-09-02 | 38.57 | $20.34 | 329700 |
| 2022-09-01 | 40.36 | $20.53 | 461200 |
| 2022-08-31 | 41.80 | $20.68 | 311815 |
| 2022-08-30 | 42.87 | $20.79 | 448504 |
| 2022-08-29 | 44.65 | $20.97 | 284000 |
| 2022-08-26 | 46.38 | $21.14 | 480403 |
| 2022-08-25 | 54.37 | $21.82 | 383800 |
| 2022-08-24 | 50.30 | $21.48 | 808200 |
| 2022-08-23 | 49.03 | $21.38 | 203249 |
| 2022-08-22 | 49.52 | $21.42 | 420436 |
| 2022-08-19 | 55.45 | $21.88 | 452200 |
| 2022-08-18 | 60.71 | $22.23 | 300500 |
| 2022-08-17 | 60.87 | $22.24 | 311400 |
| 2022-08-16 | 63.52 | $22.41 | 275600 |
| 2022-08-15 | 63.83 | $22.43 | 639300 |
| 2022-08-12 | 63.40 | $22.38 | 238200 |
| 2022-08-11 | 60.68 | $22.07 | 447713 |
| 2022-08-10 | 61.10 | $22.10 | 249100 |
| 2022-08-09 | 56.35 | $21.60 | 522400 |
| 2022-08-08 | 59.67 | $21.84 | 201547 |
| 2022-08-05 | 59.39 | $21.81 | 216825 |
| 2022-08-04 | 60.33 | $21.88 | 395011 |
| 2022-08-03 | 59.64 | $21.80 | 279100 |
| 2022-08-02 | 57.04 | $21.51 | 174733 |
| 2022-08-01 | 58.77 | $21.65 | 186500 |
| 2022-07-29 | 59.63 | $21.72 | 203524 |
| 2022-07-28 | 57.79 | $21.50 | 277137 |
| 2022-07-27 | 55.50 | $21.24 | 265000 |
| 2022-07-26 | 49.39 | $20.63 | 243019 |
| 2022-07-25 | 52.90 | $20.94 | 272206 |
| 2022-07-22 | 52.48 | $20.90 | 285200 |
| 2022-07-21 | 55.13 | $21.13 | 224200 |
| 2022-07-20 | 52.35 | $20.85 | 275225 |
| 2022-07-19 | 51.54 | $20.77 | 206900 |
| 2022-07-18 | 45.58 | $20.23 | 380816 |
| 2022-07-15 | 46.28 | $20.30 | 267500 |
| 2022-07-14 | 41.78 | $19.93 | 439513 |
| 2022-07-13 | 42.42 | $20.00 | 492026 |
| 2022-07-12 | 42.60 | $20.02 | 314546 |
| 2022-07-11 | 43.81 | $20.16 | 246200 |
| 2022-07-08 | 46.79 | $20.49 | 289800 |
| 2022-07-07 | 46.79 | $20.49 | 278900 |
| 2022-07-06 | 42.74 | $20.11 | 965300 |
| 2022-07-05 | 42.30 | $20.07 | 255609 |
| 2022-07-01 | 42.61 | $20.11 | 162500 |
| 2022-06-30 | 42.31 | $20.08 | 195248 |
| 2022-06-29 | 43.54 | $20.25 | 133300 |
| 2022-06-28 | 44.12 | $20.33 | 265700 |
| 2022-06-27 | 46.45 | $20.65 | 353200 |
| 2022-06-24 | 46.74 | $20.69 | 565833 |
| 2022-06-23 | 41.48 | $20.09 | 531600 |
| 2022-06-22 | 39.78 | $19.91 | 358112 |
| 2022-06-21 | 40.40 | $20.01 | 319025 |
| 2022-06-17 | 36.06 | $19.55 | 613136 |
| 2022-06-16 | 35.19 | $19.46 | 394400 |
| 2022-06-15 | 38.47 | $20.05 | 530009 |
| 2022-06-14 | 34.74 | $19.67 | 414406 |
| 2022-06-13 | 35.22 | $19.76 | 813200 |
| 2022-06-10 | 39.88 | $20.56 | 453605 |
| 2022-06-09 | 43.72 | $21.12 | 556734 |
| 2022-06-08 | 47.69 | $21.63 | 356730 |
| 2022-06-07 | 49.54 | $21.85 | 180800 |
| 2022-06-06 | 48.24 | $21.70 | 317000 |
| 2022-06-03 | 47.39 | $21.60 | 485805 |
| 2022-06-02 | 50.31 | $21.97 | 367346 |
| 2022-06-01 | 46.49 | $21.52 | 305300 |
| 2022-05-31 | 47.89 | $21.70 | 353200 |
| 2022-05-27 | 48.51 | $21.78 | 247600 |
| 2022-05-26 | 44.52 | $21.31 | 192241 |
| 2022-05-25 | 41.31 | $20.96 | 248600 |
| 2022-05-24 | 39.99 | $20.82 | 208600 |
| 2022-05-23 | 41.64 | $21.08 | 162728 |
| 2022-05-20 | 39.07 | $20.80 | 215634 |
| 2022-05-19 | 38.79 | $20.77 | 239513 |
| 2022-05-18 | 37.81 | $20.66 | 527800 |
| 2022-05-17 | 42.11 | $21.40 | 498441 |
| 2022-05-16 | 38.14 | $20.96 | 219245 |
| 2022-05-13 | 38.54 | $21.03 | 392240 |
| 2022-05-12 | 32.80 | $20.43 | 326000 |
| 2022-05-11 | 32.40 | $20.39 | 251109 |
| 2022-05-10 | 33.59 | $20.64 | 365200 |
| 2022-05-09 | 32.07 | $20.48 | 269709 |
| 2022-05-06 | 36.02 | $21.29 | 235524 |
| 2022-05-05 | 37.20 | $21.51 | 198000 |
| 2022-05-04 | 42.91 | $22.45 | 104500 |
| 2022-05-03 | 38.62 | $22.00 | 232200 |
| 2022-05-02 | 38.23 | $21.96 | 125221 |
| 2022-04-29 | 37.09 | $21.84 | 68308 |
| 2022-04-28 | 41.13 | $22.51 | 48400 |
| 2022-04-27 | 35.88 | $21.98 | 138000 |
| 2022-04-26 | 35.36 | $21.93 | 164528 |
| 2022-04-25 | 39.47 | $22.61 | 101200 |
| 2022-04-22 | 39.27 | $22.59 | 678133 |
| 2022-04-21 | 42.92 | $23.14 | 93500 |
| 2022-04-20 | 46.02 | $23.56 | 183415 |
| 2022-04-19 | 45.58 | $23.51 | 73702 |
| 2022-04-18 | 42.33 | $23.15 | 118000 |
| 2022-04-14 | 43.01 | $23.25 | 81742 |
| 2022-04-13 | 45.21 | $23.57 | 82400 |
| 2022-04-12 | 42.04 | $23.21 | 88030 |
| 2022-04-11 | 42.56 | $23.29 | 90338 |
| 2022-04-08 | 46.00 | $23.80 | 376028 |
| 2022-04-07 | 46.85 | $23.92 | 53249 |
| 2022-04-06 | 46.69 | $23.90 | 54200 |
| 2022-04-05 | 49.08 | $24.25 | 57700 |
| 2022-04-04 | 52.35 | $24.70 | 90627 |
| 2022-04-01 | 50.25 | $24.40 | 63915 |
| 2022-03-31 | 49.48 | $24.29 | 100528 |
| 2022-03-30 | 52.29 | $24.69 | 58108 |
| 2022-03-29 | 54.12 | $24.94 | 113300 |
| 2022-03-28 | 50.79 | $24.43 | 63248 |
| 2022-03-25 | 49.70 | $24.27 | 50000 |
| 2022-03-24 | 50.22 | $24.35 | 111920 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.09
2026-07-20
Close Price
$39.32
Vol: 104942
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -81.09 | $39.32 | 104942 |
| 2026-07-17 | -85.65 | $39.12 | 1.7M |
| 2026-07-16 | -95.33 | $39.41 | 1.8M |
| 2026-07-15 | -83.33 | $40.23 | 1.3M |
| 2026-07-14 | -82.18 | $40.39 | 967312 |
| 2026-07-13 | -96.37 | $39.96 | 1.1M |
| 2026-07-10 | -50.54 | $41.00 | 897000 |
| 2026-07-09 | -43.35 | $41.12 | 871700 |
| 2026-07-08 | -53.30 | $40.62 | 1.3M |
| 2026-07-07 | -50.94 | $40.72 | 1.1M |
| 2026-07-06 | -31.13 | $41.56 | 1.2M |
| 2026-07-02 | -49.76 | $40.77 | 1.6M |
| 2026-07-01 | -36.79 | $41.32 | 1.2M |
| 2026-06-30 | -12.97 | $42.33 | 1.8M |
| 2026-06-29 | -24.06 | $41.86 | 1.1M |
| 2026-06-26 | -39.86 | $41.19 | 1.5M |
| 2026-06-25 | -23.82 | $41.87 | 1.7M |
| 2026-06-24 | -43.16 | $41.05 | 1.6M |
| 2026-06-23 | -47.17 | $40.88 | 1.4M |
| 2026-06-22 | -6.84 | $42.59 | 1.0M |
| 2026-06-18 | -3.05 | $42.45 | 1.3M |
| 2026-06-17 | -22.02 | $41.38 | 1.9M |
| 2026-06-16 | -16.43 | $41.43 | 1.2M |
| 2026-06-15 | -2.54 | $41.76 | 1.1M |
| 2026-06-12 | -30.81 | $40.57 | 930600 |
| 2026-06-11 | -34.20 | $40.44 | 1.3M |
| 2026-06-10 | -75.46 | $38.86 | 1.3M |
| 2026-06-09 | -50.13 | $39.83 | 2.0M |
| 2026-06-08 | -50.91 | $39.80 | 992300 |
| 2026-06-05 | -66.58 | $39.20 | 1.3M |
| 2026-06-04 | -15.14 | $41.17 | 898000 |
| 2026-06-03 | -10.18 | $41.36 | 1.1M |
| 2026-06-02 | -1.31 | $41.70 | 1.3M |
| 2026-06-01 | -5.16 | $41.44 | 1.1M |
| 2026-05-29 | -4.71 | $41.04 | 862235 |
| 2026-05-28 | -3.84 | $41.01 | 1.9M |
| 2026-05-27 | -6.34 | $40.74 | 828500 |
| 2026-05-26 | -2.31 | $40.52 | 1.2M |
| 2026-05-22 | -20.48 | $39.36 | 1.0M |
| 2026-05-21 | -16.27 | $39.50 | 849705 |
| 2026-05-20 | -25.21 | $39.15 | 1.4M |
| 2026-05-19 | -48.73 | $38.32 | 1.7M |
| 2026-05-18 | -42.21 | $38.55 | 1.7M |
| 2026-05-15 | -37.39 | $38.72 | 1.3M |
| 2026-05-14 | -7.93 | $39.76 | 830100 |
| 2026-05-13 | -9.35 | $39.71 | 1.3M |
| 2026-05-12 | -23.23 | $39.22 | 1.1M |
| 2026-05-11 | -4.82 | $39.87 | 1.1M |
| 2026-05-08 | -0.49 | $39.66 | 1.9M |
| 2026-05-07 | -15.21 | $38.90 | 1.4M |
| 2026-05-06 | -0.73 | $39.46 | 1.2M |
| 2026-05-05 | -4.25 | $38.29 | 1.2M |
| 2026-05-04 | -8.62 | $37.61 | 1.6M |
| 2026-05-01 | -7.93 | $37.64 | 786800 |
| 2026-04-30 | -6.26 | $37.55 | 1.1M |
| 2026-04-29 | -19.42 | $36.92 | 1.0M |
| 2026-04-28 | -16.36 | $36.97 | 1.1M |
| 2026-04-27 | -6.09 | $37.49 | 1.1M |
| 2026-04-24 | -8.97 | $37.32 | 1.3M |
| 2026-04-23 | -15.06 | $36.96 | 1.2M |
| 2026-04-22 | -8.46 | $37.35 | 1.7M |
| 2026-04-21 | -15.91 | $36.91 | 1.3M |
| 2026-04-20 | -7.95 | $37.38 | 1.3M |
| 2026-04-17 | -5.75 | $37.51 | 1.6M |
| 2026-04-16 | -3.47 | $36.94 | 1.2M |
| 2026-04-15 | -0.39 | $37.07 | 1.1M |
| 2026-04-14 | -0.59 | $37.00 | 1.3M |
| 2026-04-13 | -0.45 | $36.34 | 938627 |
| 2026-04-10 | -6.02 | $35.84 | 827800 |
| 2026-04-09 | -6.75 | $35.81 | 983500 |
| 2026-04-08 | -6.51 | $35.82 | 1.8M |
| 2026-04-07 | -41.79 | $34.28 | 1.5M |
| 2026-04-06 | -45.02 | $34.15 | 1.2M |
| 2026-04-02 | -52.49 | $33.85 | 1.3M |
| 2026-04-01 | -49.50 | $33.97 | 1.3M |
| 2026-03-31 | -65.54 | $33.37 | 1.7M |
| 2026-03-30 | -95.90 | $32.11 | 1.5M |
| 2026-03-27 | -97.83 | $32.56 | 1.6M |
| 2026-03-26 | -99.48 | $33.01 | 1.3M |
| 2026-03-25 | -79.47 | $34.08 | 1.2M |
| 2026-03-24 | -84.21 | $33.90 | 1.1M |
| 2026-03-23 | -79.21 | $34.09 | 1.5M |
| 2026-03-20 | -93.16 | $33.56 | 1.3M |
| 2026-03-19 | -79.52 | $34.46 | 1.3M |
| 2026-03-18 | -80.26 | $34.62 | 1.2M |
| 2026-03-17 | -61.49 | $35.20 | 977242 |
| 2026-03-16 | -66.99 | $35.03 | 1.7M |
| 2026-03-13 | -90.94 | $34.29 | 1.1M |
| 2026-03-12 | -84.14 | $34.50 | 1.1M |
| 2026-03-11 | -53.40 | $35.45 | 1.3M |
| 2026-03-10 | -58.25 | $35.30 | 1.5M |
| 2026-03-09 | -59.87 | $35.25 | 1.1M |
| 2026-03-06 | -87.50 | $34.79 | 1.2M |
| 2026-03-05 | -71.60 | $35.26 | 1.5M |
| 2026-03-04 | -48.25 | $35.86 | 1.3M |
| 2026-03-03 | -68.09 | $35.35 | 1.9M |
| 2026-03-02 | -31.00 | $36.48 | 1.1M |
| 2026-02-27 | -14.00 | $36.82 | 1.1M |
| 2026-02-26 | -9.00 | $36.92 | 1.2M |
| 2026-02-25 | -6.50 | $36.97 | 1.2M |
| 2026-02-24 | -23.00 | $36.64 | 1.1M |
| 2026-02-23 | -40.00 | $36.30 | 1.5M |
| 2026-02-20 | -18.00 | $36.74 | 1.2M |
| 2026-02-19 | -40.50 | $36.29 | 1.1M |
| 2026-02-18 | -35.50 | $36.39 | 1.2M |
| 2026-02-17 | -52.00 | $36.06 | 1.7M |
| 2026-02-13 | -48.50 | $36.13 | 1.5M |
| 2026-02-12 | -56.50 | $35.97 | 1.2M |
| 2026-02-11 | -31.50 | $36.47 | 1.3M |
| 2026-02-10 | -40.50 | $36.29 | 1.4M |
| 2026-02-09 | -33.50 | $36.43 | 952862 |
| 2026-02-06 | -49.00 | $36.12 | 1.6M |
| 2026-02-05 | -95.50 | $35.19 | 1.5M |
| 2026-02-04 | -79.78 | $35.64 | 1.8M |
| 2026-02-03 | -55.35 | $36.22 | 1.6M |
| 2026-02-02 | -30.95 | $36.58 | 992400 |
| 2026-01-30 | -36.02 | $36.34 | 1.8M |
| 2026-01-29 | -9.76 | $36.86 | 1.4M |
| 2026-01-28 | -8.16 | $36.89 | 5.5M |
| 2026-01-27 | -3.48 | $36.86 | 1.1M |
| 2026-01-26 | -6.63 | $36.47 | 991700 |
| 2026-01-23 | -1.05 | $36.52 | 1.3M |
| 2026-01-22 | -6.59 | $36.34 | 1.5M |
| 2026-01-21 | -11.93 | $36.19 | 2.3M |
| 2026-01-20 | -39.66 | $35.64 | 1.4M |
| 2026-01-16 | -5.97 | $36.21 | 1.4M |
| 2026-01-15 | -10.21 | $36.09 | 1.6M |
| 2026-01-14 | -15.49 | $35.89 | 1.9M |
| 2026-01-13 | -7.52 | $36.07 | 1.3M |
| 2026-01-12 | -0.89 | $36.22 | 967300 |
| 2026-01-09 | -2.36 | $36.05 | 1.1M |
| 2026-01-08 | -18.32 | $35.63 | 1.1M |
| 2026-01-07 | -8.42 | $35.83 | 983600 |
| 2026-01-06 | -1.55 | $35.89 | 1.1M |
| 2026-01-05 | -5.78 | $35.61 | 1.2M |
| 2026-01-02 | -13.97 | $35.15 | 1.3M |
| 2025-12-31 | -50.74 | $34.65 | 1.1M |
| 2025-12-30 | -38.24 | $34.82 | 1.1M |
| 2025-12-29 | -36.03 | $34.85 | 1.5M |
| 2025-12-26 | -22.79 | $35.03 | 643200 |
| 2025-12-24 | -4.41 | $35.28 | 481900 |
| 2025-12-23 | -2.20 | $35.20 | 1.0M |
| 2025-12-22 | -10.61 | $35.03 | 1.0M |
| 2025-12-19 | -18.11 | $34.78 | 1.5M |
| 2025-12-18 | -34.65 | $34.36 | 1.0M |
| 2025-12-17 | -48.43 | $34.01 | 945104 |
| 2025-12-16 | -30.32 | $34.47 | 1.0M |
| 2025-12-15 | -25.98 | $34.58 | 1.1M |
| 2025-12-12 | -22.05 | $34.68 | 1.3M |
| 2025-12-11 | -1.18 | $35.21 | 944900 |
| 2025-12-10 | -5.28 | $35.03 | 1.0M |
| 2025-12-09 | -8.26 | $34.81 | 912717 |
| 2025-12-08 | -4.78 | $34.89 | 1.0M |
| 2025-12-05 | -9.13 | $34.79 | 872800 |
| 2025-12-04 | -11.89 | $34.70 | 752700 |
| 2025-12-03 | -15.42 | $34.62 | 905524 |
| 2025-12-02 | -24.67 | $34.41 | 1.0M |
| 2025-12-01 | -31.65 | $34.32 | 893300 |
| 2025-11-28 | -20.68 | $34.58 | 308600 |
| 2025-11-26 | -31.30 | $34.39 | 1.1M |
| 2025-11-25 | -55.02 | $34.00 | 1.1M |
| 2025-11-24 | -67.93 | $33.63 | 1.0M |
| 2025-11-21 | -83.10 | $33.19 | 925800 |
| 2025-11-20 | -97.76 | $32.98 | 1.1M |
| 2025-11-19 | -84.87 | $33.58 | 1.2M |
| 2025-11-18 | -87.40 | $33.52 | 1.4M |
| 2025-11-17 | -84.73 | $33.88 | 1.0M |
| 2025-11-14 | -69.95 | $34.18 | 1.0M |
| 2025-11-13 | -66.01 | $34.26 | 1.0M |
| 2025-11-12 | -35.47 | $34.88 | 789300 |
| 2025-11-11 | -42.36 | $34.74 | 809200 |
| 2025-11-10 | -42.86 | $34.73 | 670200 |
| 2025-11-07 | -69.95 | $34.18 | 1.2M |
| 2025-11-06 | -71.14 | $34.17 | 812403 |
| 2025-11-05 | -52.24 | $34.55 | 747800 |
| 2025-11-04 | -61.19 | $34.37 | 946000 |
| 2025-11-03 | -32.34 | $34.95 | 740300 |
| 2025-10-31 | -34.33 | $34.91 | 754800 |
| 2025-10-30 | -32.84 | $34.94 | 1.6M |
| 2025-10-29 | -6.97 | $35.46 | 2.1M |
| 2025-10-28 | -4.48 | $35.51 | 1.5M |
| 2025-10-27 | -0.55 | $35.40 | 763900 |
| 2025-10-24 | -5.26 | $35.03 | 785040 |
| 2025-10-23 | -18.46 | $34.65 | 779900 |
| 2025-10-22 | -30.99 | $34.45 | 916320 |
| 2025-10-21 | -15.49 | $34.67 | 888222 |
| 2025-10-20 | -9.15 | $34.76 | 567000 |
| 2025-10-17 | -30.28 | $34.46 | 706200 |
| 2025-10-16 | -37.32 | $34.36 | 1.6M |
| 2025-10-15 | -37.32 | $34.36 | 1.1M |
| 2025-10-14 | -41.67 | $34.29 | 557100 |
| 2025-10-13 | -42.36 | $34.28 | 1.4M |
| 2025-10-10 | -87.50 | $33.63 | 1.1M |
| 2025-10-09 | -23.61 | $34.55 | 1.0M |
| 2025-10-08 | -5.37 | $34.81 | 1.1M |
| 2025-10-07 | -18.18 | $34.57 | 796400 |
| 2025-10-06 | -6.38 | $34.77 | 860200 |
| 2025-10-03 | -6.38 | $34.76 | 822054 |
| 2025-10-02 | -4.33 | $34.66 | 776310 |
| 2025-10-01 | -3.08 | $34.42 | 1.1M |
| 2025-09-30 | -7.49 | $34.17 | 1.3M |
| 2025-09-29 | -15.02 | $33.99 | 1.1M |
| 2025-09-26 | -22.07 | $33.84 | 1.1M |
| 2025-09-25 | -29.58 | $33.68 | 1.1M |
| 2025-09-24 | -17.84 | $33.93 | 988700 |
| 2025-09-23 | -10.80 | $34.08 | 873300 |
| 2025-09-22 | -2.51 | $34.12 | 714724 |
| 2025-09-19 | -2.16 | $33.99 | 947411 |
| 2025-09-18 | -6.49 | $33.91 | 724900 |
| 2025-09-17 | -9.70 | $33.67 | 836700 |
| 2025-09-16 | -4.27 | $33.75 | 805418 |
| 2025-09-15 | -1.25 | $33.76 | 1.1M |
| 2025-09-12 | -8.45 | $33.48 | 567706 |
| 2025-09-11 | -2.11 | $33.57 | 1.1M |
| 2025-09-10 | -12.82 | $33.20 | 819400 |
| 2025-09-09 | 0.00 | $33.17 | 952346 |
| 2025-09-08 | 0.00 | $33.14 | 690237 |
| 2025-09-05 | -29.17 | $32.86 | 931500 |
| 2025-09-04 | -32.18 | $32.77 | 690905 |
| 2025-09-03 | -53.33 | $32.57 | 994700 |
| 2025-09-02 | -55.88 | $32.48 | 920813 |
| 2025-08-29 | -31.37 | $32.73 | 578203 |
| 2025-08-28 | -8.70 | $32.93 | 778100 |
| 2025-08-27 | -19.57 | $32.78 | 662341 |
| 2025-08-26 | -18.84 | $32.79 | 650800 |
| 2025-08-25 | -24.64 | $32.71 | 767447 |
| 2025-08-22 | -10.14 | $32.91 | 1.1M |
| 2025-08-21 | -36.36 | $32.51 | 768841 |
| 2025-08-20 | -31.06 | $32.58 | 962900 |
| 2025-08-19 | -24.24 | $32.67 | 659702 |
| 2025-08-18 | -3.03 | $32.95 | 1.0M |
| 2025-08-15 | -5.30 | $32.92 | 2.5M |
| 2025-08-14 | -6.82 | $32.90 | 732200 |
| 2025-08-13 | -7.58 | $32.89 | 583122 |
| 2025-08-12 | -0.88 | $32.80 | 602349 |
| 2025-08-11 | -32.08 | $32.39 | 923436 |
| 2025-08-08 | -21.70 | $32.50 | 690200 |
| 2025-08-07 | -23.58 | $32.48 | 787300 |
| 2025-08-06 | -36.79 | $32.34 | 737943 |
| 2025-08-05 | -61.32 | $32.08 | 1.0M |
| 2025-08-04 | -30.19 | $32.41 | 907300 |
| 2025-08-01 | -79.25 | $31.89 | 1.4M |
| 2025-07-31 | -44.33 | $32.30 | 649309 |
| 2025-07-30 | -33.93 | $32.35 | 840225 |
| 2025-07-29 | -31.25 | $32.38 | 685906 |
| 2025-07-28 | -21.43 | $32.49 | 1.0M |
| 2025-07-25 | -3.57 | $32.69 | 780300 |
| 2025-07-24 | -13.54 | $32.44 | 882800 |
| 2025-07-23 | -2.78 | $32.54 | 1.2M |
| 2025-07-22 | -26.13 | $32.13 | 738815 |
| 2025-07-21 | -11.70 | $32.20 | 621500 |
| 2025-07-18 | -11.17 | $32.21 | 914000 |
| 2025-07-17 | -3.37 | $32.26 | 1.4M |
| 2025-07-16 | -10.98 | $32.08 | 896324 |
| 2025-07-15 | -15.61 | $32.00 | 754828 |
| 2025-07-14 | -8.19 | $32.11 | 713200 |
| 2025-07-11 | -10.53 | $32.07 | 704700 |
| 2025-07-10 | -1.75 | $32.22 | 718120 |
| 2025-07-09 | -0.58 | $32.24 | 769600 |
| 2025-07-08 | -15.98 | $31.96 | 1.4M |
| 2025-07-07 | -17.75 | $31.93 | 871929 |
| 2025-07-03 | -9.47 | $32.07 | 679400 |
| 2025-07-02 | -18.93 | $31.91 | 968307 |
| 2025-07-01 | -29.89 | $31.71 | 1.7M |
| 2025-06-30 | -12.94 | $31.97 | 1.3M |
| 2025-06-27 | -2.78 | $32.17 | 517700 |
| 2025-06-26 | -2.70 | $31.87 | 599700 |
| 2025-06-25 | -1.95 | $31.58 | 930000 |
| 2025-06-24 | -5.84 | $31.52 | 1.0M |
| 2025-06-23 | -31.18 | $30.99 | 575607 |
| 2025-06-20 | -45.88 | $30.74 | 645900 |
| 2025-06-18 | -32.35 | $30.97 | 761700 |
| 2025-06-17 | -32.94 | $30.96 | 1.0M |
| 2025-06-16 | -15.88 | $31.25 | 593000 |
| 2025-06-13 | -30.00 | $31.01 | 685300 |
| 2025-06-12 | -4.12 | $31.45 | 522900 |
| 2025-06-11 | -10.00 | $31.35 | 696200 |
| 2025-06-10 | -0.67 | $31.30 | 803400 |
| 2025-06-09 | -7.32 | $31.18 | 701902 |
| 2025-06-06 | -3.92 | $31.14 | 675732 |
| 2025-06-05 | -10.78 | $30.95 | 745900 |
| 2025-06-04 | -4.90 | $30.89 | 820800 |
| 2025-06-03 | -3.83 | $30.71 | 905900 |
| 2025-06-02 | -4.05 | $30.61 | 891108 |
| 2025-05-30 | -16.19 | $30.40 | 841737 |
| 2025-05-29 | -9.90 | $30.49 | 861126 |
| 2025-05-28 | -10.69 | $30.37 | 845302 |
| 2025-05-27 | -1.53 | $30.61 | 708300 |
| 2025-05-23 | -21.15 | $30.08 | 1.0M |
| 2025-05-22 | -15.38 | $30.23 | 1.1M |
| 2025-05-21 | -13.79 | $30.23 | 745828 |
| 2025-05-20 | -0.34 | $30.56 | 764500 |
| 2025-05-19 | -0.84 | $30.54 | 618128 |
| 2025-05-16 | -1.28 | $30.33 | 824900 |
| 2025-05-15 | -3.08 | $30.23 | 618300 |
| 2025-05-14 | -3.86 | $30.20 | 690949 |
| 2025-05-13 | -2.89 | $30.16 | 721404 |
| 2025-05-12 | -0.57 | $29.98 | 732700 |
| 2025-05-09 | -7.67 | $29.23 | 856224 |
| 2025-05-08 | -7.42 | $29.21 | 1.1M |
| 2025-05-07 | -7.62 | $29.13 | 1.2M |
| 2025-05-06 | -8.00 | $29.10 | 860231 |
| 2025-05-05 | -2.30 | $29.35 | 565909 |
| 2025-05-02 | -1.47 | $29.37 | 1.0M |
| 2025-05-01 | -6.18 | $28.77 | 915800 |
| 2025-04-30 | -3.93 | $28.58 | 882606 |
| 2025-04-29 | -5.16 | $28.53 | 913200 |
| 2025-04-28 | -7.62 | $28.43 | 1.5M |
| 2025-04-25 | -9.90 | $28.40 | 1.1M |
| 2025-04-24 | -20.63 | $28.17 | 844600 |
| 2025-04-23 | -36.21 | $27.70 | 1.0M |
| 2025-04-22 | -46.98 | $27.30 | 1.3M |
| 2025-04-21 | -59.07 | $26.70 | 1.2M |
| 2025-04-17 | -49.80 | $27.16 | 1.5M |
| 2025-04-16 | -49.60 | $27.17 | 1.4M |
| 2025-04-15 | -40.32 | $27.63 | 1.0M |
| 2025-04-14 | -41.94 | $27.55 | 1.0M |
| 2025-04-11 | -45.36 | $27.38 | 1.9M |
| 2025-04-10 | -56.65 | $26.82 | 1.7M |
| 2025-04-09 | -42.54 | $27.52 | 2.5M |
| 2025-04-08 | -87.10 | $25.31 | 2.3M |
| 2025-04-07 | -81.05 | $25.61 | 4.6M |
| 2025-04-04 | -99.47 | $25.88 | 3.7M |
| 2025-04-03 | -98.14 | $27.52 | 2.4M |
| 2025-04-02 | -54.64 | $28.63 | 1.1M |
| 2025-04-01 | -67.76 | $28.44 | 921943 |
| 2025-03-31 | -72.90 | $28.33 | 722400 |
| 2025-03-28 | -89.33 | $28.42 | 635130 |
| 2025-03-27 | -60.67 | $28.93 | 727232 |
| 2025-03-26 | -55.43 | $29.05 | 773544 |
| 2025-03-25 | -34.80 | $29.56 | 676627 |
| 2025-03-24 | -39.22 | $29.47 | 853504 |
| 2025-03-21 | -55.88 | $29.13 | 633615 |
| 2025-03-20 | -59.58 | $29.20 | 769245 |
| 2025-03-19 | -55.42 | $29.30 | 841500 |
| 2025-03-18 | -65.42 | $29.06 | 823600 |
| 2025-03-17 | -61.78 | $29.22 | 730531 |
| 2025-03-14 | -74.90 | $28.88 | 608000 |
| 2025-03-13 | -95.37 | $28.35 | 842149 |
| 2025-03-12 | -82.56 | $28.69 | 729200 |
| 2025-03-11 | -91.47 | $28.46 | 1.1M |
| 2025-03-10 | -89.53 | $28.51 | 1.2M |
| 2025-03-07 | -68.12 | $29.41 | 994524 |
| 2025-03-06 | -74.40 | $29.28 | 665600 |
| 2025-03-05 | -48.79 | $29.81 | 1.3M |
| 2025-03-04 | -78.26 | $29.20 | 883248 |
| 2025-03-03 | -88.48 | $29.36 | 871940 |
| 2025-02-28 | -71.60 | $29.66 | 1.2M |
| 2025-02-27 | -98.59 | $29.42 | 907300 |
| 2025-02-26 | -68.91 | $30.00 | 851321 |
| 2025-02-25 | -80.67 | $29.86 | 1.1M |
| 2025-02-24 | -78.99 | $29.88 | 921045 |
| 2025-02-21 | -61.83 | $30.13 | 1.0M |
| 2025-02-20 | -29.01 | $30.56 | 695500 |
| 2025-02-19 | -25.19 | $30.61 | 848500 |
| 2025-02-18 | -14.50 | $30.75 | 856020 |
| 2025-02-14 | -21.37 | $30.66 | 702203 |
| 2025-02-13 | -19.85 | $30.68 | 762400 |
| 2025-02-12 | -30.26 | $30.48 | 792816 |
| 2025-02-11 | -20.10 | $30.54 | 840200 |
| 2025-02-10 | -17.29 | $30.57 | 708807 |
| 2025-02-07 | -25.70 | $30.39 | 639800 |
| 2025-02-06 | -14.02 | $30.64 | 1.1M |
| 2025-02-05 | -23.36 | $30.44 | 1.1M |
| 2025-02-04 | -34.58 | $30.20 | 637400 |
| 2025-02-03 | -45.79 | $29.96 | 1.9M |
| 2025-01-31 | -30.84 | $30.28 | 1.2M |
| 2025-01-30 | -24.77 | $30.41 | 851943 |
| 2025-01-29 | -36.92 | $30.15 | 593300 |
| 2025-01-28 | -34.58 | $30.20 | 776216 |
| 2025-01-27 | -46.26 | $29.95 | 928513 |
| 2025-01-24 | -4.67 | $30.84 | 760417 |
| 2025-01-23 | -0.51 | $30.74 | 783300 |
| 2025-01-22 | -8.06 | $30.51 | 945435 |
| 2025-01-21 | -1.29 | $30.33 | 865300 |
| 2025-01-17 | -36.31 | $29.87 | 788300 |
| 2025-01-16 | -44.64 | $29.73 | 1.2M |
| 2025-01-15 | -58.62 | $29.52 | 823000 |
| 2025-01-14 | -79.89 | $29.15 | 894304 |
| 2025-01-13 | -82.18 | $29.11 | 792236 |
| 2025-01-10 | -89.40 | $29.19 | 1.1M |
| 2025-01-08 | -64.24 | $29.57 | 743100 |
| 2025-01-07 | -66.26 | $29.58 | 821648 |
| 2025-01-06 | -47.85 | $29.88 | 836222 |
| 2025-01-03 | -68.71 | $29.54 | 909300 |
| 2025-01-02 | -87.73 | $29.23 | 948940 |
| 2024-12-31 | -88.34 | $29.22 | 933535 |
| 2024-12-30 | -82.21 | $29.32 | 1.1M |
| 2024-12-27 | -63.80 | $29.62 | 852200 |
| 2024-12-26 | -52.76 | $29.80 | 785232 |
| 2024-12-24 | -44.17 | $29.94 | 579233 |
| 2024-12-23 | -54.60 | $29.77 | 847936 |
| 2024-12-20 | -73.62 | $29.46 | 951324 |
| 2024-12-19 | -98.45 | $29.39 | 1.4M |
| 2024-12-18 | -80.69 | $29.49 | 692100 |
| 2024-12-17 | -22.30 | $30.33 | 497433 |
| 2024-12-16 | -14.67 | $30.44 | 503000 |
| 2024-12-13 | -18.67 | $30.38 | 499900 |
| 2024-12-12 | -28.00 | $30.24 | 609507 |
| 2024-12-11 | -12.00 | $30.48 | 515137 |
| 2024-12-10 | -32.00 | $30.18 | 519028 |
| 2024-12-09 | -13.33 | $30.46 | 680100 |
| 2024-12-06 | -4.03 | $30.59 | 475342 |
| 2024-12-05 | -6.99 | $30.49 | 562400 |
| 2024-12-04 | -2.80 | $30.55 | 859634 |
| 2024-12-03 | -9.09 | $30.36 | 502319 |
| 2024-12-02 | -20.45 | $30.21 | 468527 |
| 2024-11-29 | -33.33 | $30.04 | 266526 |
| 2024-11-27 | -53.03 | $29.78 | 452600 |
| 2024-11-26 | -49.24 | $29.83 | 661800 |
| 2024-11-25 | -51.52 | $29.80 | 643234 |
| 2024-11-22 | -57.58 | $29.72 | 651200 |
| 2024-11-21 | -62.12 | $29.66 | 718761 |
| 2024-11-20 | -73.48 | $29.51 | 693712 |
| 2024-11-19 | -75.00 | $29.49 | 1.2M |
| 2024-11-18 | -83.33 | $29.38 | 588926 |
| 2024-11-15 | -93.02 | $29.28 | 777400 |
| 2024-11-14 | -64.04 | $29.75 | 813700 |
| 2024-11-13 | -51.75 | $29.89 | 716500 |
| 2024-11-12 | -36.84 | $30.06 | 861822 |
| 2024-11-11 | -24.19 | $30.28 | 489300 |
| 2024-11-08 | -31.16 | $30.29 | 542214 |
| 2024-11-07 | -21.74 | $30.42 | 659622 |
| 2024-11-06 | -47.83 | $30.06 | 575500 |
| 2024-11-05 | -61.59 | $29.87 | 518500 |
| 2024-11-04 | -92.75 | $29.44 | 665828 |
| 2024-11-01 | -83.33 | $29.57 | 568520 |
| 2024-10-31 | -96.38 | $29.39 | 572223 |
| 2024-10-30 | -81.55 | $29.88 | 522500 |
| 2024-10-29 | -64.89 | $30.11 | 589040 |
| 2024-10-28 | -72.63 | $30.03 | 395800 |
| 2024-10-25 | -77.89 | $29.98 | 353600 |
| 2024-10-24 | -82.11 | $29.94 | 563000 |
| 2024-10-23 | -81.05 | $29.95 | 390049 |
| 2024-10-22 | -49.47 | $30.25 | 436700 |
| 2024-10-21 | -46.32 | $30.28 | 417503 |
| 2024-10-18 | -34.74 | $30.39 | 331017 |
| 2024-10-17 | -42.42 | $30.30 | 484007 |
| 2024-10-16 | -67.68 | $30.05 | 409000 |
| 2024-10-15 | -51.45 | $30.01 | 756740 |
| 2024-10-14 | -3.62 | $30.67 | 400146 |
| 2024-10-11 | -9.45 | $30.49 | 444029 |
| 2024-10-10 | -27.48 | $30.25 | 414338 |
| 2024-10-09 | -17.44 | $30.31 | 489000 |
| 2024-10-08 | -19.92 | $30.13 | 431200 |
| 2024-10-07 | -25.73 | $29.99 | 579145 |
| 2024-10-04 | -19.92 | $30.13 | 473213 |
| 2024-10-03 | -30.00 | $29.86 | 759500 |
| 2024-10-02 | -22.80 | $30.04 | 658533 |
| 2024-10-01 | -27.20 | $29.93 | 692200 |
| 2024-09-30 | -18.40 | $30.15 | 589300 |
| 2024-09-27 | -12.80 | $30.29 | 346705 |
| 2024-09-26 | -3.60 | $30.52 | 441219 |
| 2024-09-25 | -7.08 | $30.08 | 390246 |
| 2024-09-24 | -0.96 | $30.18 | 526200 |
| 2024-09-23 | -14.83 | $29.89 | 325900 |
| 2024-09-20 | -16.75 | $29.85 | 419300 |
| 2024-09-19 | -5.26 | $30.09 | 441800 |
| 2024-09-18 | -31.52 | $29.37 | 569433 |
| 2024-09-17 | -26.09 | $29.47 | 640707 |
| 2024-09-16 | -22.83 | $29.53 | 612143 |
| 2024-09-13 | -27.72 | $29.44 | 685216 |
| 2024-09-12 | -35.33 | $29.30 | 547434 |
| 2024-09-11 | -51.63 | $29.00 | 519207 |
| 2024-09-10 | -78.26 | $28.51 | 584639 |
| 2024-09-09 | -82.07 | $28.44 | 727400 |
| 2024-09-06 | -95.19 | $28.17 | 775000 |
| 2024-09-05 | -51.48 | $28.73 | 1.2M |
| 2024-09-04 | -41.60 | $28.86 | 608600 |
| 2024-09-03 | -33.71 | $29.05 | 811514 |
| 2024-08-30 | -2.33 | $29.87 | 597717 |
| 2024-08-29 | -9.33 | $29.63 | 569722 |
| 2024-08-28 | -9.91 | $29.61 | 594949 |
| 2024-08-27 | -4.66 | $29.79 | 657726 |
| 2024-08-26 | -6.71 | $29.72 | 604741 |
| 2024-08-23 | -2.04 | $29.88 | 818600 |
| 2024-08-22 | -12.83 | $29.51 | 531224 |
| 2024-08-21 | -1.80 | $29.80 | 1.8M |
| 2024-08-20 | -4.57 | $29.65 | 562447 |
| 2024-08-19 | 0.00 | $29.72 | 488709 |
| 2024-08-16 | -4.32 | $29.40 | 404000 |
| 2024-08-15 | -4.65 | $29.39 | 631300 |
| 2024-08-14 | -25.16 | $28.90 | 876221 |
| 2024-08-13 | -31.83 | $28.79 | 722425 |
| 2024-08-12 | -53.40 | $28.30 | 532521 |
| 2024-08-09 | -53.35 | $28.33 | 510726 |
| 2024-08-08 | -59.65 | $28.13 | 698117 |
| 2024-08-07 | -78.95 | $27.36 | 937100 |
| 2024-08-06 | -73.43 | $27.58 | 1.5M |
| 2024-08-05 | -81.70 | $27.25 | 1.5M |
| 2024-08-02 | -91.03 | $27.87 | 1.1M |
| 2024-08-01 | -81.48 | $28.53 | 804100 |
| 2024-07-31 | -56.38 | $29.14 | 774600 |
| 2024-07-30 | -83.95 | $28.47 | 1.1M |
| 2024-07-29 | -79.42 | $28.58 | 396325 |
| 2024-07-26 | -74.90 | $28.69 | 595937 |
| 2024-07-25 | -90.54 | $28.31 | 1.7M |
| 2024-07-24 | -97.94 | $28.61 | 617700 |
| 2024-07-23 | -76.51 | $29.37 | 698600 |
| 2024-07-22 | -71.81 | $29.44 | 620400 |
| 2024-07-19 | -97.99 | $29.05 | 833200 |
| 2024-07-18 | -89.21 | $29.27 | 1.7M |
| 2024-07-17 | -80.67 | $29.55 | 554000 |
| 2024-07-16 | -15.13 | $30.33 | 920200 |
| 2024-07-15 | -26.05 | $30.20 | 443743 |
| 2024-07-12 | -15.97 | $30.32 | 694049 |
| 2024-07-11 | -29.91 | $30.07 | 1.1M |
| 2024-07-10 | -1.94 | $30.29 | 555928 |
| 2024-07-09 | -33.33 | $29.88 | 945200 |
| 2024-07-08 | -14.44 | $30.05 | 537034 |
| 2024-07-05 | -9.41 | $30.05 | 558500 |
| 2024-07-03 | -30.59 | $29.87 | 992300 |
| 2024-07-02 | -49.12 | $29.57 | 725400 |
| 2024-07-01 | -57.89 | $29.47 | 710300 |
| 2024-06-28 | -48.94 | $29.44 | 767425 |
| 2024-06-27 | -30.50 | $29.70 | 3.4M |
| 2024-06-26 | -26.24 | $29.76 | 379411 |
| 2024-06-25 | -17.73 | $29.88 | 716314 |
| 2024-06-24 | -32.62 | $29.67 | 699744 |
| 2024-06-21 | -28.37 | $29.73 | 462800 |
| 2024-06-20 | -17.02 | $29.89 | 672614 |
| 2024-06-18 | -2.94 | $30.04 | 756133 |
| 2024-06-17 | -8.40 | $29.92 | 489201 |
| 2024-06-14 | -30.53 | $29.63 | 436648 |
| 2024-06-13 | -17.56 | $29.80 | 521200 |
| 2024-06-12 | -10.69 | $29.89 | 659000 |
| 2024-06-11 | -27.93 | $29.52 | 508408 |
| 2024-06-10 | -18.02 | $29.63 | 666516 |
| 2024-06-07 | -25.23 | $29.55 | 544431 |
| 2024-06-06 | -7.08 | $29.75 | 629640 |
| 2024-06-05 | -1.77 | $29.71 | 519700 |
| 2024-06-04 | -42.16 | $29.19 | 640720 |
| 2024-06-03 | -31.67 | $29.24 | 572242 |
| 2024-05-31 | -35.17 | $29.11 | 736100 |
| 2024-05-30 | -32.64 | $28.99 | 588100 |
| 2024-05-29 | -26.13 | $29.10 | 646000 |
| 2024-05-28 | -6.53 | $29.49 | 683645 |
| 2024-05-24 | -6.03 | $29.50 | 463145 |
| 2024-05-23 | -17.09 | $29.28 | 613200 |
| 2024-05-22 | -11.06 | $29.30 | 1.0M |
| 2024-05-21 | -3.85 | $29.45 | 536520 |
| 2024-05-20 | -4.81 | $29.43 | 679200 |
| 2024-05-17 | -9.05 | $29.33 | 486600 |
| 2024-05-16 | -9.79 | $29.30 | 606800 |
| 2024-05-15 | 0.00 | $29.53 | 667048 |
| 2024-05-14 | -1.00 | $29.16 | 697293 |
| 2024-05-13 | -8.67 | $28.97 | 531613 |
| 2024-05-10 | -6.63 | $29.01 | 517500 |
| 2024-05-09 | 0.00 | $28.90 | 573717 |
| 2024-05-08 | -3.11 | $28.74 | 847000 |
| 2024-05-07 | -5.00 | $28.70 | 788541 |
| 2024-05-06 | -14.62 | $28.64 | 676300 |
| 2024-05-03 | -31.58 | $28.35 | 965800 |
| 2024-05-02 | -54.39 | $27.96 | 1.1M |
| 2024-05-01 | -70.49 | $27.72 | 844700 |
| 2024-04-30 | -65.57 | $27.81 | 535900 |
| 2024-04-29 | -42.62 | $28.23 | 550327 |
| 2024-04-26 | -43.32 | $28.24 | 791648 |
| 2024-04-25 | -63.10 | $27.87 | 833439 |
| 2024-04-24 | -60.96 | $27.91 | 2.6M |
| 2024-04-23 | -57.22 | $27.98 | 786100 |
| 2024-04-22 | -80.75 | $27.54 | 677200 |
| 2024-04-19 | -95.72 | $27.26 | 754700 |
| 2024-04-18 | -97.42 | $27.54 | 842900 |
| 2024-04-17 | -92.52 | $27.69 | 907000 |
| 2024-04-16 | -90.30 | $27.84 | 880000 |
| 2024-04-15 | -95.97 | $27.86 | 1.1M |
| 2024-04-12 | -91.75 | $28.16 | 551500 |
| 2024-04-11 | -48.10 | $28.67 | 425818 |
| 2024-04-10 | -72.15 | $28.48 | 755206 |
| 2024-04-09 | -40.51 | $28.73 | 494000 |
| 2024-04-08 | -28.72 | $28.78 | 484922 |
| 2024-04-05 | -36.17 | $28.71 | 602100 |
| 2024-04-04 | -68.09 | $28.41 | 686455 |
| 2024-04-03 | -31.58 | $28.75 | 689000 |
| 2024-04-02 | -34.71 | $28.63 | 551429 |
| 2024-04-01 | -14.88 | $28.87 | 633600 |
| 2024-03-28 | -20.66 | $28.80 | 499546 |
| 2024-03-27 | -14.49 | $28.85 | 718613 |
| 2024-03-26 | -17.39 | $28.81 | 521509 |
| 2024-03-25 | -18.12 | $28.80 | 540505 |
| 2024-03-22 | -14.49 | $28.85 | 480435 |
| 2024-03-21 | -8.70 | $28.93 | 775000 |
| 2024-03-20 | -1.75 | $28.79 | 618429 |
| 2024-03-19 | -18.01 | $28.51 | 636900 |
| 2024-03-18 | -24.22 | $28.41 | 602505 |
| 2024-03-15 | -29.19 | $28.33 | 622000 |
| 2024-03-14 | -17.39 | $28.52 | 1.5M |
| 2024-03-13 | -12.12 | $28.60 | 668600 |
| 2024-03-12 | -7.11 | $28.66 | 672815 |
| 2024-03-11 | -28.43 | $28.24 | 513732 |
| 2024-03-08 | -20.81 | $28.39 | 596500 |
| 2024-03-07 | -2.14 | $28.66 | 535315 |
| 2024-03-06 | -9.80 | $28.21 | 509700 |
| 2024-03-05 | -25.79 | $27.95 | 549249 |
| 2024-03-04 | -5.85 | $28.26 | 454300 |
| 2024-03-01 | -1.20 | $28.22 | 537900 |
| 2024-02-29 | -13.02 | $27.84 | 509247 |
| 2024-02-28 | -17.71 | $27.75 | 497831 |
| 2024-02-27 | -10.29 | $27.88 | 578600 |
| 2024-02-26 | -8.00 | $27.92 | 446615 |
| 2024-02-23 | -7.43 | $27.93 | 379333 |
| 2024-02-22 | -2.22 | $27.96 | 477640 |
| 2024-02-21 | -18.49 | $27.37 | 484218 |
| 2024-02-20 | -16.48 | $27.34 | 606600 |
| 2024-02-16 | -8.79 | $27.48 | 513533 |
| 2024-02-15 | -1.04 | $27.56 | 568500 |
| 2024-02-14 | -10.58 | $27.34 | 659415 |
| 2024-02-13 | -24.69 | $26.97 | 820930 |
| 2024-02-12 | -5.86 | $27.42 | 564000 |
| 2024-02-09 | -1.27 | $27.50 | 574900 |
| 2024-02-08 | -0.46 | $27.32 | 615532 |
| 2024-02-07 | -1.46 | $27.19 | 483000 |
| 2024-02-06 | -1.14 | $26.91 | 758300 |
| 2024-02-05 | -2.92 | $26.83 | 669800 |
| 2024-02-02 | -2.40 | $26.76 | 519346 |
| 2024-02-01 | -2.60 | $26.62 | 783200 |
| 2024-01-31 | -21.43 | $26.33 | 642518 |
| 2024-01-30 | -2.60 | $26.62 | 470645 |
| 2024-01-29 | 0.00 | $26.66 | 501310 |
| 2024-01-26 | -5.00 | $26.45 | 548000 |
| 2024-01-25 | -4.80 | $26.31 | 447400 |
| 2024-01-24 | -13.60 | $26.20 | 1.2M |
| 2024-01-23 | -5.68 | $25.95 | 967745 |
| 2024-01-22 | -6.82 | $25.94 | 842100 |
| 2024-01-19 | -3.80 | $25.88 | 584400 |
| 2024-01-18 | -25.32 | $25.71 | 719500 |
| 2024-01-17 | -68.35 | $25.37 | 573828 |
| 2024-01-16 | -55.70 | $25.47 | 542200 |
| 2024-01-12 | -34.18 | $25.64 | 606600 |
| 2024-01-11 | -31.82 | $25.63 | 732700 |
| 2024-01-10 | -29.70 | $25.61 | 796637 |
| 2024-01-09 | -39.29 | $25.47 | 525400 |
| 2024-01-08 | -27.91 | $25.55 | 502539 |
| 2024-01-05 | -50.00 | $25.20 | 563600 |
| 2024-01-04 | -48.61 | $25.21 | 613715 |
| 2024-01-03 | -51.70 | $25.15 | 511600 |
| 2024-01-02 | -34.46 | $25.40 | 527300 |
| 2023-12-29 | -12.16 | $25.73 | 1.1M |
| 2023-12-28 | -9.46 | $25.77 | 484307 |
| 2023-12-27 | -6.08 | $25.82 | 598640 |
| 2023-12-26 | -4.05 | $25.85 | 351101 |
| 2023-12-22 | -4.51 | $25.70 | 741500 |
| 2023-12-21 | -2.27 | $25.72 | 766400 |
| 2023-12-20 | -31.06 | $25.34 | 1.1M |
| 2023-12-19 | -0.79 | $25.69 | 725200 |
| 2023-12-18 | -6.78 | $25.53 | 609529 |
| 2023-12-15 | -15.57 | $25.42 | 904049 |
| 2023-12-14 | -8.15 | $25.50 | 692500 |
| 2023-12-13 | -2.61 | $25.38 | 646512 |
| 2023-12-12 | 0.00 | $25.11 | 553100 |
| 2023-12-11 | -0.75 | $24.97 | 729900 |
| 2023-12-08 | -0.75 | $24.78 | 516100 |
| 2023-12-07 | -8.33 | $24.66 | 599800 |
| 2023-12-06 | -21.97 | $24.48 | 615300 |
| 2023-12-05 | -15.15 | $24.57 | 633600 |
| 2023-12-04 | -13.64 | $24.59 | 756800 |
| 2023-12-01 | -3.70 | $24.72 | 697100 |
| 2023-11-30 | -8.14 | $24.62 | 712300 |
| 2023-11-29 | -6.33 | $24.62 | 671100 |
| 2023-11-28 | -7.47 | $24.58 | 738700 |
| 2023-11-27 | -4.03 | $24.66 | 509700 |
| 2023-11-24 | 0.00 | $24.76 | 177600 |
| 2023-11-22 | -2.63 | $24.67 | 557334 |
| 2023-11-21 | -6.02 | $24.58 | 590336 |
| 2023-11-20 | -1.50 | $24.70 | 637212 |
| 2023-11-17 | -1.23 | $24.48 | 753200 |
| 2023-11-16 | -1.29 | $24.38 | 753200 |
| 2023-11-15 | -4.72 | $24.30 | 775200 |
| 2023-11-14 | -2.65 | $24.28 | 595719 |
| 2023-11-13 | -2.79 | $23.82 | 869045 |
| 2023-11-10 | -0.57 | $23.81 | 674408 |
| 2023-11-09 | -16.27 | $23.47 | 891806 |
| 2023-11-08 | -3.11 | $23.64 | 786200 |
| 2023-11-07 | -4.55 | $23.55 | 626432 |
| 2023-11-06 | -1.32 | $23.58 | 568700 |
| 2023-11-03 | -4.64 | $23.52 | 797540 |
| 2023-11-02 | -9.63 | $23.30 | 525907 |
| 2023-11-01 | -45.19 | $22.82 | 609300 |
| 2023-10-31 | -67.41 | $22.52 | 557806 |
| 2023-10-30 | -75.56 | $22.41 | 620601 |
| 2023-10-27 | -96.30 | $22.13 | 706248 |
| 2023-10-26 | -94.74 | $22.17 | 638338 |
| 2023-10-25 | -92.86 | $22.39 | 695800 |
| 2023-10-24 | -66.96 | $22.68 | 998500 |
| 2023-10-23 | -80.36 | $22.53 | 807916 |
| 2023-10-20 | -94.00 | $22.49 | 656900 |
| 2023-10-19 | -70.00 | $22.73 | 853400 |
| 2023-10-18 | -52.00 | $22.91 | 711300 |
| 2023-10-17 | -31.97 | $23.26 | 714523 |
| 2023-10-16 | -33.61 | $23.24 | 506500 |
| 2023-10-13 | -50.82 | $23.03 | 753400 |
| 2023-10-12 | -45.95 | $23.23 | 613300 |
| 2023-10-11 | -39.10 | $23.38 | 440800 |
| 2023-10-10 | -48.08 | $23.24 | 303200 |
| 2023-10-09 | -61.54 | $23.03 | 649400 |
| 2023-10-06 | -62.66 | $23.02 | 550928 |
| 2023-10-05 | -82.28 | $22.71 | 495700 |
| 2023-10-04 | -82.28 | $22.71 | 656237 |
| 2023-10-03 | -95.12 | $22.51 | 1.0M |
| 2023-10-02 | -79.14 | $22.88 | 599000 |
| 2023-09-29 | -79.12 | $22.92 | 1.1M |
| 2023-09-28 | -78.02 | $22.94 | 1.2M |
| 2023-09-27 | -89.56 | $22.73 | 419725 |
| 2023-09-26 | -97.04 | $22.72 | 581807 |
| 2023-09-25 | -89.17 | $22.96 | 414300 |
| 2023-09-22 | -99.30 | $22.95 | 487424 |
| 2023-09-21 | -99.29 | $22.96 | 472300 |
| 2023-09-20 | -99.00 | $23.37 | 514725 |
| 2023-09-19 | -85.86 | $23.51 | 399600 |
| 2023-09-18 | -83.70 | $23.59 | 511600 |
| 2023-09-15 | -68.32 | $23.67 | 587208 |
| 2023-09-14 | -40.59 | $23.95 | 715300 |
| 2023-09-13 | -55.45 | $23.80 | 459600 |
| 2023-09-12 | -54.46 | $23.81 | 459300 |
| 2023-09-11 | -36.63 | $23.99 | 469000 |
| 2023-09-08 | -48.51 | $23.87 | 408416 |
| 2023-09-07 | -53.85 | $23.89 | 648523 |
| 2023-09-06 | -46.15 | $23.98 | 521041 |
| 2023-09-05 | -38.46 | $24.07 | 425943 |
| 2023-09-01 | -29.06 | $24.18 | 416100 |
| 2023-08-31 | -31.62 | $24.15 | 692800 |
| 2023-08-30 | -19.66 | $24.29 | 435200 |
| 2023-08-29 | -23.93 | $24.24 | 430406 |
| 2023-08-28 | -60.58 | $23.89 | 345326 |
| 2023-08-25 | -77.48 | $23.69 | 647900 |
| 2023-08-24 | -83.44 | $23.60 | 536032 |
| 2023-08-23 | -58.94 | $23.97 | 471719 |
| 2023-08-22 | -74.83 | $23.73 | 650735 |
| 2023-08-21 | -72.85 | $23.76 | 348101 |
| 2023-08-18 | -86.09 | $23.56 | 556900 |
| 2023-08-17 | -97.79 | $23.53 | 507400 |
| 2023-08-16 | -100.00 | $23.73 | 482643 |
| 2023-08-15 | -97.12 | $23.88 | 446822 |
| 2023-08-14 | -77.45 | $24.10 | 494700 |
| 2023-08-11 | -94.57 | $24.02 | 486400 |
| 2023-08-10 | -78.16 | $24.21 | 724823 |
| 2023-08-09 | -83.91 | $24.16 | 858821 |
| 2023-08-08 | -71.26 | $24.27 | 417839 |
| 2023-08-07 | -54.29 | $24.32 | 325500 |
| 2023-08-04 | -71.79 | $24.05 | 419325 |
| 2023-08-03 | -58.12 | $24.21 | 397248 |
| 2023-08-02 | -52.00 | $24.24 | 496094 |
| 2023-08-01 | -16.80 | $24.68 | 440924 |
| 2023-07-31 | -7.20 | $24.80 | 454100 |
| 2023-07-28 | -6.40 | $24.81 | 1.2M |
| 2023-07-27 | -33.60 | $24.47 | 408000 |
| 2023-07-26 | -29.60 | $24.52 | 568000 |
| 2023-07-25 | -25.60 | $24.57 | 537600 |
| 2023-07-24 | -30.40 | $24.51 | 448041 |
| 2023-07-21 | -27.20 | $24.55 | 517713 |
| 2023-07-20 | -34.40 | $24.46 | 445306 |
| 2023-07-19 | -14.40 | $24.71 | 754240 |
| 2023-07-18 | -2.40 | $24.86 | 494405 |
| 2023-07-17 | -12.50 | $24.69 | 487400 |
| 2023-07-14 | -12.50 | $24.69 | 1.0M |
| 2023-07-13 | -1.96 | $24.64 | 385528 |
| 2023-07-12 | -26.88 | $24.32 | 379140 |
| 2023-07-11 | -60.22 | $24.01 | 395200 |
| 2023-07-10 | -75.27 | $23.87 | 204000 |
| 2023-07-07 | -84.38 | $23.76 | 541120 |
| 2023-07-06 | -79.21 | $23.77 | 399242 |
| 2023-07-05 | -47.52 | $24.09 | 340634 |
| 2023-07-03 | -30.69 | $24.26 | 257600 |
| 2023-06-30 | -27.72 | $24.29 | 378500 |
| 2023-06-29 | -41.22 | $24.03 | 408534 |
| 2023-06-28 | -32.39 | $24.11 | 528900 |
| 2023-06-27 | -34.51 | $24.08 | 336712 |
| 2023-06-26 | -53.52 | $23.81 | 330546 |
| 2023-06-23 | -47.89 | $23.89 | 316048 |
| 2023-06-22 | -28.85 | $24.12 | 716207 |
| 2023-06-21 | -32.69 | $24.06 | 549543 |
| 2023-06-20 | -28.21 | $24.13 | 413833 |
| 2023-06-16 | -13.46 | $24.36 | 396700 |
| 2023-06-15 | -3.31 | $24.47 | 382840 |
| 2023-06-14 | -4.03 | $24.20 | 685713 |
| 2023-06-13 | -3.31 | $24.18 | 452900 |
| 2023-06-12 | 0.00 | $24.03 | 1.1M |
| 2023-06-09 | -7.14 | $23.79 | 420836 |
| 2023-06-08 | -7.23 | $23.78 | 368000 |
| 2023-06-07 | -28.92 | $23.60 | 475400 |
| 2023-06-06 | -6.02 | $23.79 | 581211 |
| 2023-06-05 | -12.05 | $23.74 | 556383 |
| 2023-06-02 | -3.61 | $23.81 | 413900 |
| 2023-06-01 | -37.33 | $23.48 | 536746 |
| 2023-05-31 | -61.33 | $23.30 | 706111 |
| 2023-05-30 | -40.00 | $23.46 | 640200 |
| 2023-05-26 | -16.00 | $23.64 | 393637 |
| 2023-05-25 | -60.00 | $23.31 | 530529 |
| 2023-05-24 | -92.00 | $23.07 | 976700 |
| 2023-05-23 | -62.16 | $23.30 | 392900 |
| 2023-05-22 | -6.25 | $23.71 | 688549 |
| 2023-05-19 | -6.67 | $23.66 | 322200 |
| 2023-05-18 | -1.43 | $23.65 | 520732 |
| 2023-05-17 | -21.74 | $23.50 | 540723 |
| 2023-05-16 | -53.62 | $23.28 | 387400 |
| 2023-05-15 | -28.99 | $23.45 | 510727 |
| 2023-05-12 | -49.28 | $23.31 | 414905 |
| 2023-05-11 | -37.68 | $23.39 | 455706 |
| 2023-05-10 | -31.88 | $23.43 | 553900 |
| 2023-05-09 | -50.72 | $23.30 | 328016 |
| 2023-05-08 | -24.64 | $23.48 | 568800 |
| 2023-05-05 | -25.61 | $23.44 | 461323 |
| 2023-05-04 | -65.85 | $23.11 | 606700 |
| 2023-05-03 | -45.12 | $23.28 | 663712 |
| 2023-05-02 | -34.15 | $23.37 | 418000 |
| 2023-05-01 | -12.20 | $23.55 | 472800 |
| 2023-04-28 | 0.00 | $23.60 | 328336 |
| 2023-04-27 | -12.33 | $23.41 | 248739 |
| 2023-04-26 | -46.81 | $23.06 | 486619 |
| 2023-04-25 | -44.26 | $22.96 | 320200 |
| 2023-04-24 | -13.93 | $23.33 | 385600 |
| 2023-04-21 | -10.49 | $23.35 | 761900 |
| 2023-04-20 | -14.69 | $23.29 | 719417 |
| 2023-04-19 | -9.79 | $23.36 | 439600 |
| 2023-04-18 | -4.20 | $23.44 | 705300 |
| 2023-04-17 | -7.28 | $23.36 | 689042 |
| 2023-04-14 | -8.33 | $23.33 | 918000 |
| 2023-04-13 | -1.00 | $23.42 | 711923 |
| 2023-04-12 | -12.31 | $23.06 | 1.0M |
| 2023-04-11 | -11.79 | $23.07 | 309000 |
| 2023-04-10 | -13.33 | $23.04 | 557044 |
| 2023-04-06 | -13.85 | $23.03 | 367100 |
| 2023-04-05 | -16.92 | $22.97 | 471223 |
| 2023-04-04 | -8.72 | $23.13 | 481800 |
| 2023-04-03 | 0.00 | $23.23 | 397247 |
| 2023-03-31 | -0.58 | $23.06 | 534300 |
| 2023-03-30 | -1.30 | $22.87 | 884122 |
| 2023-03-29 | -1.49 | $22.67 | 562500 |
| 2023-03-28 | -22.39 | $22.39 | 831300 |
| 2023-03-27 | -21.64 | $22.40 | 1.1M |
| 2023-03-24 | -26.12 | $22.34 | 1.0M |
| 2023-03-23 | -26.87 | $22.33 | 774140 |
| 2023-03-22 | -35.82 | $22.21 | 427500 |
| 2023-03-21 | -17.19 | $22.41 | 493400 |
| 2023-03-20 | -39.84 | $22.12 | 502331 |
| 2023-03-17 | -57.58 | $21.91 | 372937 |
| 2023-03-16 | -56.52 | $22.05 | 699427 |
| 2023-03-15 | -82.66 | $21.65 | 1.1M |
| 2023-03-14 | -68.42 | $22.03 | 860600 |
| 2023-03-13 | -88.30 | $21.69 | 631849 |
| 2023-03-10 | -96.84 | $21.67 | 572600 |
| 2023-03-09 | -93.43 | $21.92 | 716213 |
| 2023-03-08 | -72.99 | $22.20 | 441534 |
| 2023-03-07 | -75.18 | $22.17 | 761536 |
| 2023-03-06 | -52.55 | $22.48 | 571607 |
| 2023-03-03 | -45.99 | $22.57 | 1.0M |
| 2023-03-02 | -67.15 | $22.28 | 918400 |
| 2023-03-01 | -80.29 | $22.10 | 482000 |
| 2023-02-28 | -88.32 | $21.99 | 463424 |
| 2023-02-27 | -79.56 | $22.11 | 426100 |
| 2023-02-24 | -94.16 | $21.91 | 467300 |
| 2023-02-23 | -79.65 | $22.30 | 601200 |
| 2023-02-22 | -93.81 | $22.14 | 430649 |
| 2023-02-21 | -97.96 | $22.24 | 483900 |
| 2023-02-17 | -61.11 | $22.65 | 510338 |
| 2023-02-16 | -41.82 | $22.74 | 539633 |
| 2023-02-15 | -9.92 | $23.08 | 589112 |
| 2023-02-14 | -8.26 | $23.10 | 480000 |
| 2023-02-13 | -11.67 | $23.05 | 605500 |
| 2023-02-10 | -40.83 | $22.70 | 539846 |
| 2023-02-09 | -35.11 | $22.73 | 1.1M |
| 2023-02-08 | -31.62 | $22.76 | 402131 |
| 2023-02-07 | -10.97 | $23.02 | 664000 |
| 2023-02-06 | -29.68 | $22.73 | 450000 |
| 2023-02-03 | -12.68 | $22.92 | 712600 |
| 2023-02-02 | -2.78 | $23.13 | 887000 |
| 2023-02-01 | -6.22 | $22.99 | 896700 |
| 2023-01-31 | -6.91 | $22.70 | 480243 |
| 2023-01-30 | -19.29 | $22.45 | 902511 |
| 2023-01-27 | -5.58 | $22.72 | 438612 |
| 2023-01-26 | 0.00 | $22.78 | 379800 |
| 2023-01-25 | -6.03 | $22.64 | 291900 |
| 2023-01-24 | -7.04 | $22.62 | 781400 |
| 2023-01-23 | -1.51 | $22.73 | 606037 |
| 2023-01-20 | -10.22 | $22.44 | 449907 |
| 2023-01-19 | -30.11 | $22.07 | 523200 |
| 2023-01-18 | -22.58 | $22.21 | 419600 |
| 2023-01-17 | -2.96 | $22.41 | 323431 |
| 2023-01-13 | -1.83 | $22.38 | 425300 |
| 2023-01-12 | -2.63 | $22.25 | 656119 |
| 2023-01-11 | -28.90 | $22.00 | 742100 |
| 2023-01-10 | -41.04 | $21.79 | 353239 |
| 2023-01-09 | -47.40 | $21.68 | 276307 |
| 2023-01-06 | -53.18 | $21.58 | 741400 |
| 2023-01-05 | -81.50 | $21.09 | 456100 |
| 2023-01-04 | -68.79 | $21.31 | 606900 |
| 2023-01-03 | -81.50 | $21.09 | 832000 |
| 2022-12-30 | -86.13 | $21.01 | 855717 |
| 2022-12-29 | -76.88 | $21.17 | 831004 |
| 2022-12-28 | -99.42 | $20.78 | 774200 |
| 2022-12-27 | -88.62 | $21.02 | 841507 |
| 2022-12-23 | -87.43 | $21.04 | 503000 |
| 2022-12-22 | -85.03 | $21.08 | 918649 |
| 2022-12-21 | -72.15 | $21.36 | 576900 |
| 2022-12-20 | -88.27 | $21.07 | 576501 |
| 2022-12-19 | -87.50 | $21.03 | 759803 |
| 2022-12-16 | -75.60 | $21.23 | 1.5M |
| 2022-12-15 | -57.87 | $21.47 | 725313 |
| 2022-12-14 | -26.40 | $22.03 | 895823 |
| 2022-12-13 | -21.91 | $22.11 | 1.2M |
| 2022-12-12 | -10.32 | $21.85 | 780500 |
| 2022-12-09 | -26.98 | $21.64 | 700200 |
| 2022-12-08 | -13.69 | $21.75 | 1.2M |
| 2022-12-07 | -20.17 | $21.50 | 864900 |
| 2022-12-06 | -21.85 | $21.46 | 507510 |
| 2022-12-05 | -11.11 | $21.71 | 633400 |
| 2022-12-02 | -1.46 | $21.94 | 568221 |
| 2022-12-01 | -1.95 | $21.92 | 732027 |
| 2022-11-30 | 0.00 | $21.80 | 1.2M |
| 2022-11-29 | -10.61 | $21.10 | 1.6M |
| 2022-11-28 | -12.24 | $21.06 | 682343 |
| 2022-11-25 | -4.08 | $21.26 | 139000 |
| 2022-11-23 | -4.08 | $21.26 | 788407 |
| 2022-11-22 | -8.98 | $21.14 | 458600 |
| 2022-11-21 | -19.18 | $20.89 | 499200 |
| 2022-11-18 | -12.24 | $21.06 | 641700 |
| 2022-11-17 | -16.33 | $20.95 | 1.0M |
| 2022-11-16 | -15.54 | $20.97 | 750400 |
| 2022-11-15 | -9.96 | $21.11 | 926936 |
| 2022-11-14 | -10.04 | $20.91 | 643000 |
| 2022-11-11 | -1.32 | $21.09 | 812333 |
| 2022-11-10 | -0.48 | $20.76 | 913900 |
| 2022-11-09 | -23.08 | $19.63 | 1.1M |
| 2022-11-08 | -6.04 | $19.94 | 1.6M |
| 2022-11-07 | -13.14 | $19.75 | 992702 |
| 2022-11-04 | -25.14 | $19.54 | 477606 |
| 2022-11-03 | -53.71 | $19.04 | 842800 |
| 2022-11-02 | -43.43 | $19.22 | 923400 |
| 2022-11-01 | -17.71 | $19.67 | 780448 |
| 2022-10-31 | -15.88 | $19.66 | 474100 |
| 2022-10-28 | -7.65 | $19.80 | 562000 |
| 2022-10-27 | -30.59 | $19.41 | 699100 |
| 2022-10-26 | -17.06 | $19.64 | 581838 |
| 2022-10-25 | -8.82 | $19.78 | 485941 |
| 2022-10-24 | -30.59 | $19.41 | 518845 |
| 2022-10-21 | -33.53 | $19.36 | 512029 |
| 2022-10-20 | -54.71 | $19.00 | 385900 |
| 2022-10-19 | -54.12 | $19.01 | 553409 |
| 2022-10-18 | -48.72 | $19.23 | 1.4M |
| 2022-10-17 | -53.33 | $19.14 | 789900 |
| 2022-10-14 | -77.45 | $18.69 | 942400 |
| 2022-10-13 | -57.84 | $19.09 | 1.6M |
| 2022-10-12 | -92.23 | $18.73 | 1.4M |
| 2022-10-11 | -93.33 | $18.71 | 739100 |
| 2022-10-10 | -89.33 | $18.92 | 659900 |
| 2022-10-07 | -82.42 | $19.16 | 698800 |
| 2022-10-06 | -64.10 | $19.66 | 563535 |
| 2022-10-05 | -57.88 | $19.83 | 1.0M |
| 2022-10-04 | -57.51 | $19.84 | 658000 |
| 2022-10-03 | -83.15 | $19.14 | 435123 |
| 2022-09-30 | -99.27 | $18.70 | 628400 |
| 2022-09-29 | -93.63 | $18.91 | 507002 |
| 2022-09-28 | -81.37 | $19.27 | 739200 |
| 2022-09-27 | -95.44 | $18.90 | 447628 |
| 2022-09-26 | -97.23 | $18.95 | 1.8M |
| 2022-09-23 | -93.17 | $19.11 | 449822 |
| 2022-09-22 | -97.12 | $19.48 | 353333 |
| 2022-09-21 | -100.00 | $19.67 | 557534 |
| 2022-09-20 | -92.89 | $20.01 | 208700 |
| 2022-09-19 | -85.79 | $20.27 | 209300 |
| 2022-09-16 | -91.46 | $20.24 | 248700 |
| 2022-09-15 | -90.00 | $20.38 | 319200 |
| 2022-09-14 | -80.54 | $20.60 | 376002 |
| 2022-09-13 | -86.27 | $20.49 | 497300 |
| 2022-09-12 | -48.93 | $21.36 | 315600 |
| 2022-09-09 | -58.80 | $21.13 | 265600 |
| 2022-09-08 | -75.97 | $20.73 | 383100 |
| 2022-09-07 | -82.40 | $20.58 | 424516 |
| 2022-09-06 | -96.57 | $20.25 | 447513 |
| 2022-09-02 | -95.15 | $20.34 | 329700 |
| 2022-09-01 | -86.78 | $20.53 | 461200 |
| 2022-08-31 | -99.45 | $20.68 | 311815 |
| 2022-08-30 | -93.96 | $20.79 | 448504 |
| 2022-08-29 | -96.84 | $20.97 | 284000 |
| 2022-08-26 | -99.27 | $21.14 | 480403 |
| 2022-08-25 | -58.62 | $21.82 | 383800 |
| 2022-08-24 | -70.34 | $21.48 | 808200 |
| 2022-08-23 | -67.47 | $21.38 | 203249 |
| 2022-08-22 | -56.84 | $21.42 | 420436 |
| 2022-08-19 | -32.63 | $21.88 | 452200 |
| 2022-08-18 | -14.21 | $22.23 | 300500 |
| 2022-08-17 | -13.68 | $22.24 | 311400 |
| 2022-08-16 | -4.74 | $22.41 | 275600 |
| 2022-08-15 | -1.52 | $22.43 | 639300 |
| 2022-08-12 | -0.45 | $22.38 | 238200 |
| 2022-08-11 | -11.74 | $22.07 | 447713 |
| 2022-08-10 | -0.40 | $22.10 | 249100 |
| 2022-08-09 | -16.87 | $21.60 | 522400 |
| 2022-08-08 | -7.00 | $21.84 | 201547 |
| 2022-08-05 | -4.29 | $21.81 | 216825 |
| 2022-08-04 | -1.29 | $21.88 | 395011 |
| 2022-08-03 | -1.77 | $21.80 | 279100 |
| 2022-08-02 | -12.67 | $21.51 | 174733 |
| 2022-08-01 | -6.33 | $21.65 | 186500 |
| 2022-07-29 | -0.93 | $21.72 | 203524 |
| 2022-07-28 | -1.03 | $21.50 | 277137 |
| 2022-07-27 | -4.05 | $21.24 | 265000 |
| 2022-07-26 | -34.78 | $20.63 | 243019 |
| 2022-07-25 | -15.53 | $20.94 | 272206 |
| 2022-07-22 | -18.01 | $20.90 | 285200 |
| 2022-07-21 | 0.00 | $21.13 | 224200 |
| 2022-07-20 | -4.51 | $20.85 | 275225 |
| 2022-07-19 | -5.56 | $20.77 | 206900 |
| 2022-07-18 | -41.78 | $20.23 | 380816 |
| 2022-07-15 | -36.24 | $20.30 | 267500 |
| 2022-07-14 | -61.07 | $19.93 | 439513 |
| 2022-07-13 | -56.38 | $20.00 | 492026 |
| 2022-07-12 | -55.03 | $20.02 | 314546 |
| 2022-07-11 | -45.64 | $20.16 | 246200 |
| 2022-07-08 | -49.11 | $20.49 | 289800 |
| 2022-07-07 | -53.85 | $20.49 | 278900 |
| 2022-07-06 | -69.72 | $20.11 | 965300 |
| 2022-07-05 | -72.09 | $20.07 | 255609 |
| 2022-07-01 | -70.54 | $20.11 | 162500 |
| 2022-06-30 | -72.14 | $20.08 | 195248 |
| 2022-06-29 | -65.65 | $20.25 | 133300 |
| 2022-06-28 | -62.60 | $20.33 | 265700 |
| 2022-06-27 | -50.38 | $20.65 | 353200 |
| 2022-06-24 | -48.86 | $20.69 | 565833 |
| 2022-06-23 | -71.76 | $20.09 | 531600 |
| 2022-06-22 | -78.63 | $19.91 | 358112 |
| 2022-06-21 | -74.81 | $20.01 | 319025 |
| 2022-06-17 | -92.37 | $19.55 | 613136 |
| 2022-06-16 | -95.80 | $19.46 | 394400 |
| 2022-06-15 | -78.05 | $20.05 | 530009 |
| 2022-06-14 | -93.50 | $19.67 | 414406 |
| 2022-06-13 | -97.36 | $19.76 | 813200 |
| 2022-06-10 | -90.97 | $20.56 | 453605 |
| 2022-06-09 | -46.20 | $21.12 | 556734 |
| 2022-06-08 | -18.48 | $21.63 | 356730 |
| 2022-06-07 | -6.52 | $21.85 | 180800 |
| 2022-06-06 | -14.67 | $21.70 | 317000 |
| 2022-06-03 | -20.11 | $21.60 | 485805 |
| 2022-06-02 | -10.24 | $21.97 | 367346 |
| 2022-06-01 | -40.60 | $21.52 | 305300 |
| 2022-05-31 | -32.91 | $21.70 | 353200 |
| 2022-05-27 | -29.49 | $21.78 | 247600 |
| 2022-05-26 | -50.63 | $21.31 | 192241 |
| 2022-05-25 | -67.06 | $20.96 | 248600 |
| 2022-05-24 | -72.62 | $20.82 | 208600 |
| 2022-05-23 | -62.30 | $21.08 | 162728 |
| 2022-05-20 | -73.41 | $20.80 | 215634 |
| 2022-05-19 | -78.45 | $20.77 | 239513 |
| 2022-05-18 | -85.75 | $20.66 | 527800 |
| 2022-05-17 | -65.86 | $21.40 | 498441 |
| 2022-05-16 | -77.69 | $20.96 | 219245 |
| 2022-05-13 | -75.81 | $21.03 | 392240 |
| 2022-05-12 | -91.94 | $20.43 | 326000 |
| 2022-05-11 | -99.14 | $20.39 | 251109 |
| 2022-05-10 | -93.31 | $20.64 | 365200 |
| 2022-05-09 | -97.97 | $20.48 | 269709 |
| 2022-05-06 | -92.61 | $21.29 | 235524 |
| 2022-05-05 | -94.36 | $21.51 | 198000 |
| 2022-05-04 | -63.31 | $22.45 | 104500 |
| 2022-05-03 | -84.77 | $22.00 | 232200 |
| 2022-05-02 | -86.71 | $21.96 | 125221 |
| 2022-04-29 | -99.31 | $21.84 | 68308 |
| 2022-04-28 | -76.04 | $22.51 | 48400 |
| 2022-04-27 | -94.75 | $21.98 | 138000 |
| 2022-04-26 | -100.00 | $21.93 | 164528 |
| 2022-04-25 | -87.42 | $22.61 | 101200 |
| 2022-04-22 | -98.52 | $22.59 | 678133 |
| 2022-04-21 | -96.79 | $23.14 | 93500 |
| 2022-04-20 | -77.52 | $23.56 | 183415 |
| 2022-04-19 | -79.82 | $23.51 | 73702 |
| 2022-04-18 | -96.77 | $23.15 | 118000 |
| 2022-04-14 | -94.79 | $23.25 | 81742 |
| 2022-04-13 | -79.62 | $23.57 | 82400 |
| 2022-04-12 | -96.68 | $23.21 | 88030 |
| 2022-04-11 | -71.01 | $23.29 | 90338 |
| 2022-04-08 | -49.83 | $23.80 | 376028 |
| 2022-04-07 | -45.70 | $23.92 | 53249 |
| 2022-04-06 | -46.39 | $23.90 | 54200 |
| 2022-04-05 | -34.36 | $24.25 | 57700 |
| 2022-04-04 | -16.57 | $24.70 | 90627 |
| 2022-04-01 | -25.60 | $24.40 | 63915 |
| 2022-03-31 | -28.92 | $24.29 | 100528 |
| 2022-03-30 | -16.87 | $24.69 | 58108 |
| 2022-03-29 | -9.34 | $24.94 | 113300 |
| 2022-03-28 | -7.41 | $24.43 | 63248 |
| 2022-03-25 | -13.33 | $24.27 | 50000 |
| 2022-03-24 | -18.24 | $24.35 | 111920 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.63
2026-07-20
Close Price
$39.32
Vol: 104942Average Directional Index - Detailed Analysis
Minimum
4.21
Average
18.89
Maximum
45.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.63 | $39.32 | 104942 |
| 2026-07-17 | 14.75 | $39.12 | 1.7M |
| 2026-07-16 | 13.79 | $39.41 | 1.8M |
| 2026-07-15 | 13.06 | $40.23 | 1.3M |
| 2026-07-14 | 12.48 | $40.39 | 967312 |
| 2026-07-13 | 12.09 | $39.96 | 1.1M |
| 2026-07-10 | 11.51 | $41.00 | 897000 |
| 2026-07-09 | 11.22 | $41.12 | 871700 |
| 2026-07-08 | 11.07 | $40.62 | 1.3M |
| 2026-07-07 | 10.48 | $40.72 | 1.1M |
| 2026-07-06 | 10.02 | $41.56 | 1.2M |
| 2026-07-02 | 10.02 | $40.77 | 1.6M |
| 2026-07-01 | 10.02 | $41.32 | 1.2M |
| 2026-06-30 | 10.51 | $42.33 | 1.8M |
| 2026-06-29 | 10.79 | $41.86 | 1.1M |
| 2026-06-26 | 11.35 | $41.19 | 1.5M |
| 2026-06-25 | 11.79 | $41.87 | 1.7M |
| 2026-06-24 | 12.04 | $41.05 | 1.6M |
| 2026-06-23 | 12.49 | $40.88 | 1.4M |
| 2026-06-22 | 13.06 | $42.59 | 1.0M |
| 2026-06-18 | 12.81 | $42.45 | 1.3M |
| 2026-06-17 | 12.71 | $41.38 | 1.9M |
| 2026-06-16 | 12.80 | $41.43 | 1.2M |
| 2026-06-15 | 12.95 | $41.76 | 1.1M |
| 2026-06-12 | 13.24 | $40.57 | 930600 |
| 2026-06-11 | 13.70 | $40.44 | 1.3M |
| 2026-06-10 | 14.00 | $38.86 | 1.3M |
| 2026-06-09 | 13.85 | $39.83 | 2.0M |
| 2026-06-08 | 13.69 | $39.80 | 992300 |
| 2026-06-05 | 14.10 | $39.20 | 1.3M |
| 2026-06-04 | 14.53 | $41.17 | 898000 |
| 2026-06-03 | 14.50 | $41.36 | 1.1M |
| 2026-06-02 | 14.07 | $41.70 | 1.3M |
| 2026-06-01 | 13.43 | $41.44 | 1.1M |
| 2026-05-29 | 12.79 | $41.04 | 862235 |
| 2026-05-28 | 12.35 | $41.01 | 1.9M |
| 2026-05-27 | 11.91 | $40.74 | 828500 |
| 2026-05-26 | 11.53 | $40.52 | 1.2M |
| 2026-05-22 | 11.33 | $39.36 | 1.0M |
| 2026-05-21 | 11.68 | $39.50 | 849705 |
| 2026-05-20 | 12.06 | $39.15 | 1.4M |
| 2026-05-19 | 12.65 | $38.32 | 1.7M |
| 2026-05-18 | 12.96 | $38.55 | 1.7M |
| 2026-05-15 | 13.40 | $38.72 | 1.3M |
| 2026-05-14 | 14.00 | $39.76 | 830100 |
| 2026-05-13 | 14.04 | $39.71 | 1.3M |
| 2026-05-12 | 14.14 | $39.22 | 1.1M |
| 2026-05-11 | 14.51 | $39.87 | 1.1M |
| 2026-05-08 | 14.03 | $39.66 | 1.9M |
| 2026-05-07 | 13.71 | $38.90 | 1.4M |
| 2026-05-06 | 13.50 | $39.46 | 1.2M |
| 2026-05-05 | 13.10 | $38.29 | 1.2M |
| 2026-05-04 | 13.31 | $37.61 | 1.6M |
| 2026-05-01 | 13.83 | $37.64 | 786800 |
| 2026-04-30 | 14.29 | $37.55 | 1.1M |
| 2026-04-29 | 15.02 | $36.92 | 1.0M |
| 2026-04-28 | 15.46 | $36.97 | 1.1M |
| 2026-04-27 | 15.92 | $37.49 | 1.1M |
| 2026-04-24 | 16.67 | $37.32 | 1.3M |
| 2026-04-23 | 17.53 | $36.96 | 1.2M |
| 2026-04-22 | 18.35 | $37.35 | 1.7M |
| 2026-04-21 | 19.02 | $36.91 | 1.3M |
| 2026-04-20 | 19.73 | $37.38 | 1.3M |
| 2026-04-17 | 20.27 | $37.51 | 1.6M |
| 2026-04-16 | 20.60 | $36.94 | 1.2M |
| 2026-04-15 | 21.37 | $37.07 | 1.1M |
| 2026-04-14 | 22.19 | $37.00 | 1.3M |
| 2026-04-13 | 23.10 | $36.34 | 938627 |
| 2026-04-10 | 24.18 | $35.84 | 827800 |
| 2026-04-09 | 25.14 | $35.81 | 983500 |
| 2026-04-08 | 26.06 | $35.82 | 1.8M |
| 2026-04-07 | 27.11 | $34.28 | 1.5M |
| 2026-04-06 | 26.97 | $34.15 | 1.2M |
| 2026-04-02 | 26.92 | $33.85 | 1.3M |
| 2026-04-01 | 26.75 | $33.97 | 1.3M |
| 2026-03-31 | 26.86 | $33.37 | 1.7M |
| 2026-03-30 | 26.25 | $32.11 | 1.5M |
| 2026-03-27 | 24.97 | $32.56 | 1.6M |
| 2026-03-26 | 23.80 | $33.01 | 1.3M |
| 2026-03-25 | 22.77 | $34.08 | 1.2M |
| 2026-03-24 | 22.08 | $33.90 | 1.1M |
| 2026-03-23 | 21.12 | $34.09 | 1.5M |
| 2026-03-20 | 20.26 | $33.56 | 1.3M |
| 2026-03-19 | 19.05 | $34.46 | 1.3M |
| 2026-03-18 | 17.99 | $34.62 | 1.2M |
| 2026-03-17 | 17.26 | $35.20 | 977242 |
| 2026-03-16 | 16.79 | $35.03 | 1.7M |
| 2026-03-13 | 16.15 | $34.29 | 1.1M |
| 2026-03-12 | 15.25 | $34.50 | 1.1M |
| 2026-03-11 | 14.42 | $35.45 | 1.3M |
| 2026-03-10 | 13.99 | $35.30 | 1.5M |
| 2026-03-09 | 13.55 | $35.25 | 1.1M |
| 2026-03-06 | 12.49 | $34.79 | 1.2M |
| 2026-03-05 | 11.62 | $35.26 | 1.5M |
| 2026-03-04 | 10.90 | $35.86 | 1.3M |
| 2026-03-03 | 10.61 | $35.35 | 1.9M |
| 2026-03-02 | 9.68 | $36.48 | 1.1M |
| 2026-02-27 | 9.96 | $36.82 | 1.1M |
| 2026-02-26 | 10.13 | $36.92 | 1.2M |
| 2026-02-25 | 10.30 | $36.97 | 1.2M |
| 2026-02-24 | 9.98 | $36.64 | 1.1M |
| 2026-02-23 | 9.95 | $36.30 | 1.5M |
| 2026-02-20 | 9.99 | $36.74 | 1.2M |
| 2026-02-19 | 9.96 | $36.29 | 1.1M |
| 2026-02-18 | 10.46 | $36.39 | 1.2M |
| 2026-02-17 | 10.83 | $36.06 | 1.7M |
| 2026-02-13 | 11.07 | $36.13 | 1.5M |
| 2026-02-12 | 11.35 | $35.97 | 1.2M |
| 2026-02-11 | 11.89 | $36.47 | 1.3M |
| 2026-02-10 | 12.35 | $36.29 | 1.4M |
| 2026-02-09 | 12.62 | $36.43 | 952862 |
| 2026-02-06 | 12.92 | $36.12 | 1.6M |
| 2026-02-05 | 13.53 | $35.19 | 1.5M |
| 2026-02-04 | 13.56 | $35.64 | 1.8M |
| 2026-02-03 | 13.77 | $36.22 | 1.6M |
| 2026-02-02 | 14.40 | $36.58 | 992400 |
| 2026-01-30 | 14.53 | $36.34 | 1.8M |
| 2026-01-29 | 14.59 | $36.86 | 1.4M |
| 2026-01-28 | 14.59 | $36.89 | 5.5M |
| 2026-01-27 | 13.86 | $36.86 | 1.1M |
| 2026-01-26 | 13.23 | $36.47 | 991700 |
| 2026-01-23 | 12.91 | $36.52 | 1.3M |
| 2026-01-22 | 12.64 | $36.34 | 1.5M |
| 2026-01-21 | 12.43 | $36.19 | 2.3M |
| 2026-01-20 | 12.28 | $35.64 | 1.4M |
| 2026-01-16 | 12.62 | $36.21 | 1.4M |
| 2026-01-15 | 12.29 | $36.09 | 1.6M |
| 2026-01-14 | 11.92 | $35.89 | 1.9M |
| 2026-01-13 | 11.89 | $36.07 | 1.3M |
| 2026-01-12 | 11.43 | $36.22 | 967300 |
| 2026-01-09 | 10.95 | $36.05 | 1.1M |
| 2026-01-08 | 10.59 | $35.63 | 1.1M |
| 2026-01-07 | 10.50 | $35.83 | 983600 |
| 2026-01-06 | 10.06 | $35.89 | 1.1M |
| 2026-01-05 | 9.67 | $35.61 | 1.2M |
| 2026-01-02 | 9.49 | $35.15 | 1.3M |
| 2025-12-31 | 9.91 | $34.65 | 1.1M |
| 2025-12-30 | 10.07 | $34.82 | 1.1M |
| 2025-12-29 | 10.47 | $34.85 | 1.5M |
| 2025-12-26 | 10.78 | $35.03 | 643200 |
| 2025-12-24 | 11.34 | $35.28 | 481900 |
| 2025-12-23 | 11.55 | $35.20 | 1.0M |
| 2025-12-22 | 11.93 | $35.03 | 1.0M |
| 2025-12-19 | 12.53 | $34.78 | 1.5M |
| 2025-12-18 | 13.00 | $34.36 | 1.0M |
| 2025-12-17 | 13.05 | $34.01 | 945104 |
| 2025-12-16 | 12.98 | $34.47 | 1.0M |
| 2025-12-15 | 13.26 | $34.58 | 1.1M |
| 2025-12-12 | 13.89 | $34.68 | 1.3M |
| 2025-12-11 | 14.57 | $35.21 | 944900 |
| 2025-12-10 | 14.99 | $35.03 | 1.0M |
| 2025-12-09 | 15.53 | $34.81 | 912717 |
| 2025-12-08 | 16.24 | $34.89 | 1.0M |
| 2025-12-05 | 17.05 | $34.79 | 872800 |
| 2025-12-04 | 17.91 | $34.70 | 752700 |
| 2025-12-03 | 18.50 | $34.62 | 905524 |
| 2025-12-02 | 19.02 | $34.41 | 1.0M |
| 2025-12-01 | 19.44 | $34.32 | 893300 |
| 2025-11-28 | 19.77 | $34.58 | 308600 |
| 2025-11-26 | 20.25 | $34.39 | 1.1M |
| 2025-11-25 | 20.68 | $34.00 | 1.1M |
| 2025-11-24 | 20.59 | $33.63 | 1.0M |
| 2025-11-21 | 19.97 | $33.19 | 925800 |
| 2025-11-20 | 18.91 | $32.98 | 1.1M |
| 2025-11-19 | 17.93 | $33.58 | 1.2M |
| 2025-11-18 | 17.17 | $33.52 | 1.4M |
| 2025-11-17 | 16.21 | $33.88 | 1.0M |
| 2025-11-14 | 15.55 | $34.18 | 1.0M |
| 2025-11-13 | 14.91 | $34.26 | 1.0M |
| 2025-11-12 | 14.56 | $34.88 | 789300 |
| 2025-11-11 | 14.83 | $34.74 | 809200 |
| 2025-11-10 | 14.94 | $34.73 | 670200 |
| 2025-11-07 | 15.01 | $34.18 | 1.2M |
| 2025-11-06 | 14.16 | $34.17 | 812403 |
| 2025-11-05 | 13.72 | $34.55 | 747800 |
| 2025-11-04 | 13.60 | $34.37 | 946000 |
| 2025-11-03 | 13.45 | $34.95 | 740300 |
| 2025-10-31 | 13.84 | $34.91 | 754800 |
| 2025-10-30 | 14.25 | $34.94 | 1.6M |
| 2025-10-29 | 14.92 | $35.46 | 2.1M |
| 2025-10-28 | 15.33 | $35.51 | 1.5M |
| 2025-10-27 | 15.48 | $35.40 | 763900 |
| 2025-10-24 | 15.87 | $35.03 | 785040 |
| 2025-10-23 | 16.68 | $34.65 | 779900 |
| 2025-10-22 | 17.04 | $34.45 | 916320 |
| 2025-10-21 | 17.35 | $34.67 | 888222 |
| 2025-10-20 | 18.20 | $34.76 | 567000 |
| 2025-10-17 | 19.05 | $34.46 | 706200 |
| 2025-10-16 | 19.66 | $34.36 | 1.6M |
| 2025-10-15 | 20.31 | $34.36 | 1.1M |
| 2025-10-14 | 20.98 | $34.29 | 557100 |
| 2025-10-13 | 21.41 | $34.28 | 1.4M |
| 2025-10-10 | 22.22 | $33.63 | 1.1M |
| 2025-10-09 | 23.07 | $34.55 | 1.0M |
| 2025-10-08 | 23.26 | $34.81 | 1.1M |
| 2025-10-07 | 23.04 | $34.57 | 796400 |
| 2025-10-06 | 22.83 | $34.77 | 860200 |
| 2025-10-03 | 22.03 | $34.76 | 822054 |
| 2025-10-02 | 21.20 | $34.66 | 776310 |
| 2025-10-01 | 20.45 | $34.42 | 1.1M |
| 2025-09-30 | 19.95 | $34.17 | 1.3M |
| 2025-09-29 | 19.76 | $33.99 | 1.1M |
| 2025-09-26 | 19.48 | $33.84 | 1.1M |
| 2025-09-25 | 19.55 | $33.68 | 1.1M |
| 2025-09-24 | 19.88 | $33.93 | 988700 |
| 2025-09-23 | 19.48 | $34.08 | 873300 |
| 2025-09-22 | 18.63 | $34.12 | 714724 |
| 2025-09-19 | 17.89 | $33.99 | 947411 |
| 2025-09-18 | 17.31 | $33.91 | 724900 |
| 2025-09-17 | 16.70 | $33.67 | 836700 |
| 2025-09-16 | 16.31 | $33.75 | 805418 |
| 2025-09-15 | 15.50 | $33.76 | 1.1M |
| 2025-09-12 | 14.70 | $33.48 | 567706 |
| 2025-09-11 | 14.10 | $33.57 | 1.1M |
| 2025-09-10 | 13.48 | $33.20 | 819400 |
| 2025-09-09 | 13.12 | $33.17 | 952346 |
| 2025-09-08 | 13.00 | $33.14 | 690237 |
| 2025-09-05 | 12.91 | $32.86 | 931500 |
| 2025-09-04 | 12.81 | $32.77 | 690905 |
| 2025-09-03 | 13.17 | $32.57 | 994700 |
| 2025-09-02 | 13.81 | $32.48 | 920813 |
| 2025-08-29 | 14.37 | $32.73 | 578203 |
| 2025-08-28 | 14.50 | $32.93 | 778100 |
| 2025-08-27 | 14.28 | $32.78 | 662341 |
| 2025-08-26 | 14.33 | $32.79 | 650800 |
| 2025-08-25 | 14.32 | $32.71 | 767447 |
| 2025-08-22 | 14.23 | $32.91 | 1.1M |
| 2025-08-21 | 14.14 | $32.51 | 768841 |
| 2025-08-20 | 14.68 | $32.58 | 962900 |
| 2025-08-19 | 15.26 | $32.67 | 659702 |
| 2025-08-18 | 15.36 | $32.95 | 1.0M |
| 2025-08-15 | 15.04 | $32.92 | 2.5M |
| 2025-08-14 | 14.70 | $32.90 | 732200 |
| 2025-08-13 | 14.41 | $32.89 | 583122 |
| 2025-08-12 | 13.96 | $32.80 | 602349 |
| 2025-08-11 | 13.69 | $32.39 | 923436 |
| 2025-08-08 | 13.75 | $32.50 | 690200 |
| 2025-08-07 | 13.69 | $32.48 | 787300 |
| 2025-08-06 | 13.63 | $32.34 | 737943 |
| 2025-08-05 | 13.98 | $32.08 | 1.0M |
| 2025-08-04 | 14.38 | $32.41 | 907300 |
| 2025-08-01 | 14.64 | $31.89 | 1.4M |
| 2025-07-31 | 15.35 | $32.30 | 649309 |
| 2025-07-30 | 15.23 | $32.35 | 840225 |
| 2025-07-29 | 15.38 | $32.38 | 685906 |
| 2025-07-28 | 15.32 | $32.49 | 1.0M |
| 2025-07-25 | 15.06 | $32.69 | 780300 |
| 2025-07-24 | 14.70 | $32.44 | 882800 |
| 2025-07-23 | 14.57 | $32.54 | 1.2M |
| 2025-07-22 | 14.44 | $32.13 | 738815 |
| 2025-07-21 | 14.84 | $32.20 | 621500 |
| 2025-07-18 | 14.72 | $32.21 | 914000 |
| 2025-07-17 | 14.59 | $32.26 | 1.4M |
| 2025-07-16 | 14.59 | $32.08 | 896324 |
| 2025-07-15 | 14.89 | $32.00 | 754828 |
| 2025-07-14 | 14.79 | $32.11 | 713200 |
| 2025-07-11 | 14.88 | $32.07 | 704700 |
| 2025-07-10 | 14.86 | $32.22 | 718120 |
| 2025-07-09 | 14.75 | $32.24 | 769600 |
| 2025-07-08 | 14.58 | $31.96 | 1.4M |
| 2025-07-07 | 14.61 | $31.93 | 871929 |
| 2025-07-03 | 14.66 | $32.07 | 679400 |
| 2025-07-02 | 14.42 | $31.91 | 968307 |
| 2025-07-01 | 14.42 | $31.71 | 1.7M |
| 2025-06-30 | 14.40 | $31.97 | 1.3M |
| 2025-06-27 | 14.09 | $32.17 | 517700 |
| 2025-06-26 | 13.55 | $31.87 | 599700 |
| 2025-06-25 | 13.28 | $31.58 | 930000 |
| 2025-06-24 | 13.34 | $31.52 | 1.0M |
| 2025-06-23 | 13.39 | $30.99 | 575607 |
| 2025-06-20 | 14.03 | $30.74 | 645900 |
| 2025-06-18 | 14.62 | $30.97 | 761700 |
| 2025-06-17 | 14.98 | $30.96 | 1.0M |
| 2025-06-16 | 15.31 | $31.25 | 593000 |
| 2025-06-13 | 15.24 | $31.01 | 685300 |
| 2025-06-12 | 15.38 | $31.45 | 522900 |
| 2025-06-11 | 14.90 | $31.35 | 696200 |
| 2025-06-10 | 14.40 | $31.30 | 803400 |
| 2025-06-09 | 14.08 | $31.18 | 701902 |
| 2025-06-06 | 13.66 | $31.14 | 675732 |
| 2025-06-05 | 13.30 | $30.95 | 745900 |
| 2025-06-04 | 12.97 | $30.89 | 820800 |
| 2025-06-03 | 12.79 | $30.71 | 905900 |
| 2025-06-02 | 12.80 | $30.61 | 891108 |
| 2025-05-30 | 12.96 | $30.40 | 841737 |
| 2025-05-29 | 13.30 | $30.49 | 861126 |
| 2025-05-28 | 13.32 | $30.37 | 845302 |
| 2025-05-27 | 13.45 | $30.61 | 708300 |
| 2025-05-23 | 13.50 | $30.08 | 1.0M |
| 2025-05-22 | 14.02 | $30.23 | 1.1M |
| 2025-05-21 | 14.23 | $30.23 | 745828 |
| 2025-05-20 | 14.40 | $30.56 | 764500 |
| 2025-05-19 | 14.28 | $30.54 | 618128 |
| 2025-05-16 | 14.15 | $30.33 | 824900 |
| 2025-05-15 | 14.17 | $30.23 | 618300 |
| 2025-05-14 | 14.28 | $30.20 | 690949 |
| 2025-05-13 | 14.26 | $30.16 | 721404 |
| 2025-05-12 | 14.30 | $29.98 | 732700 |
| 2025-05-09 | 14.56 | $29.23 | 856224 |
| 2025-05-08 | 15.30 | $29.21 | 1.1M |
| 2025-05-07 | 16.08 | $29.13 | 1.2M |
| 2025-05-06 | 16.74 | $29.10 | 860231 |
| 2025-05-05 | 17.51 | $29.35 | 565909 |
| 2025-05-02 | 18.35 | $29.37 | 1.0M |
| 2025-05-01 | 19.26 | $28.77 | 915800 |
| 2025-04-30 | 20.02 | $28.58 | 882606 |
| 2025-04-29 | 20.50 | $28.53 | 913200 |
| 2025-04-28 | 21.22 | $28.43 | 1.5M |
| 2025-04-25 | 21.91 | $28.40 | 1.1M |
| 2025-04-24 | 22.56 | $28.17 | 844600 |
| 2025-04-23 | 23.07 | $27.70 | 1.0M |
| 2025-04-22 | 23.53 | $27.30 | 1.3M |
| 2025-04-21 | 23.45 | $26.70 | 1.2M |
| 2025-04-17 | 23.04 | $27.16 | 1.5M |
| 2025-04-16 | 22.94 | $27.17 | 1.4M |
| 2025-04-15 | 22.83 | $27.63 | 1.0M |
| 2025-04-14 | 23.08 | $27.55 | 1.0M |
| 2025-04-11 | 23.31 | $27.38 | 1.9M |
| 2025-04-10 | 23.27 | $26.82 | 1.7M |
| 2025-04-09 | 22.91 | $27.52 | 2.5M |
| 2025-04-08 | 22.53 | $25.31 | 2.3M |
| 2025-04-07 | 21.07 | $25.61 | 4.6M |
| 2025-04-04 | 19.26 | $25.88 | 3.7M |
| 2025-04-03 | 17.78 | $27.52 | 2.4M |
| 2025-04-02 | 17.06 | $28.63 | 1.1M |
| 2025-04-01 | 16.78 | $28.44 | 921943 |
| 2025-03-31 | 16.21 | $28.33 | 722400 |
| 2025-03-28 | 15.43 | $28.42 | 635130 |
| 2025-03-27 | 15.06 | $28.93 | 727232 |
| 2025-03-26 | 15.08 | $29.05 | 773544 |
| 2025-03-25 | 15.24 | $29.56 | 676627 |
| 2025-03-24 | 15.98 | $29.47 | 853504 |
| 2025-03-21 | 16.65 | $29.13 | 633615 |
| 2025-03-20 | 16.84 | $29.20 | 769245 |
| 2025-03-19 | 17.17 | $29.30 | 841500 |
| 2025-03-18 | 17.55 | $29.06 | 823600 |
| 2025-03-17 | 17.59 | $29.22 | 730531 |
| 2025-03-14 | 17.70 | $28.88 | 608000 |
| 2025-03-13 | 17.26 | $28.35 | 842149 |
| 2025-03-12 | 16.33 | $28.69 | 729200 |
| 2025-03-11 | 15.54 | $28.46 | 1.1M |
| 2025-03-10 | 14.54 | $28.51 | 1.2M |
| 2025-03-07 | 13.49 | $29.41 | 994524 |
| 2025-03-06 | 12.89 | $29.28 | 665600 |
| 2025-03-05 | 12.50 | $29.81 | 1.3M |
| 2025-03-04 | 12.29 | $29.20 | 883248 |
| 2025-03-03 | 11.66 | $29.36 | 871940 |
| 2025-02-28 | 11.40 | $29.66 | 1.2M |
| 2025-02-27 | 10.61 | $29.42 | 907300 |
| 2025-02-26 | 9.97 | $30.00 | 851321 |
| 2025-02-25 | 9.82 | $29.86 | 1.1M |
| 2025-02-24 | 9.21 | $29.88 | 921045 |
| 2025-02-21 | 8.80 | $30.13 | 1.0M |
| 2025-02-20 | 8.66 | $30.56 | 695500 |
| 2025-02-19 | 8.90 | $30.61 | 848500 |
| 2025-02-18 | 9.26 | $30.75 | 856020 |
| 2025-02-14 | 9.65 | $30.66 | 702203 |
| 2025-02-13 | 10.15 | $30.68 | 762400 |
| 2025-02-12 | 10.64 | $30.48 | 792816 |
| 2025-02-11 | 10.90 | $30.54 | 840200 |
| 2025-02-10 | 11.45 | $30.57 | 708807 |
| 2025-02-07 | 11.94 | $30.39 | 639800 |
| 2025-02-06 | 12.46 | $30.64 | 1.1M |
| 2025-02-05 | 12.83 | $30.44 | 1.1M |
| 2025-02-04 | 13.45 | $30.20 | 637400 |
| 2025-02-03 | 13.96 | $29.96 | 1.9M |
| 2025-01-31 | 14.35 | $30.28 | 1.2M |
| 2025-01-30 | 14.74 | $30.41 | 851943 |
| 2025-01-29 | 15.34 | $30.15 | 593300 |
| 2025-01-28 | 16.04 | $30.20 | 776216 |
| 2025-01-27 | 16.71 | $29.95 | 928513 |
| 2025-01-24 | 17.22 | $30.84 | 760417 |
| 2025-01-23 | 17.22 | $30.74 | 783300 |
| 2025-01-22 | 17.45 | $30.51 | 945435 |
| 2025-01-21 | 17.79 | $30.33 | 865300 |
| 2025-01-17 | 18.53 | $29.87 | 788300 |
| 2025-01-16 | 19.19 | $29.73 | 1.2M |
| 2025-01-15 | 19.76 | $29.52 | 823000 |
| 2025-01-14 | 19.92 | $29.15 | 894304 |
| 2025-01-13 | 19.51 | $29.11 | 792236 |
| 2025-01-10 | 18.76 | $29.19 | 1.1M |
| 2025-01-08 | 18.26 | $29.57 | 743100 |
| 2025-01-07 | 18.04 | $29.58 | 821648 |
| 2025-01-06 | 17.97 | $29.88 | 836222 |
| 2025-01-03 | 18.32 | $29.54 | 909300 |
| 2025-01-02 | 17.76 | $29.23 | 948940 |
| 2024-12-31 | 17.03 | $29.22 | 933535 |
| 2024-12-30 | 16.03 | $29.32 | 1.1M |
| 2024-12-27 | 14.97 | $29.62 | 852200 |
| 2024-12-26 | 14.15 | $29.80 | 785232 |
| 2024-12-24 | 13.61 | $29.94 | 579233 |
| 2024-12-23 | 13.06 | $29.77 | 847936 |
| 2024-12-20 | 12.14 | $29.46 | 951324 |
| 2024-12-19 | 10.99 | $29.39 | 1.4M |
| 2024-12-18 | 10.15 | $29.49 | 692100 |
| 2024-12-17 | 9.38 | $30.33 | 497433 |
| 2024-12-16 | 9.76 | $30.44 | 503000 |
| 2024-12-13 | 9.98 | $30.38 | 499900 |
| 2024-12-12 | 10.30 | $30.24 | 609507 |
| 2024-12-11 | 10.69 | $30.48 | 515137 |
| 2024-12-10 | 10.89 | $30.18 | 519028 |
| 2024-12-09 | 11.25 | $30.46 | 680100 |
| 2024-12-06 | 10.99 | $30.59 | 475342 |
| 2024-12-05 | 10.48 | $30.49 | 562400 |
| 2024-12-04 | 10.04 | $30.55 | 859634 |
| 2024-12-03 | 9.58 | $30.36 | 502319 |
| 2024-12-02 | 9.44 | $30.21 | 468527 |
| 2024-11-29 | 9.47 | $30.04 | 266526 |
| 2024-11-27 | 9.78 | $29.78 | 452600 |
| 2024-11-26 | 10.04 | $29.83 | 661800 |
| 2024-11-25 | 10.44 | $29.80 | 643234 |
| 2024-11-22 | 10.87 | $29.72 | 651200 |
| 2024-11-21 | 11.01 | $29.66 | 718761 |
| 2024-11-20 | 11.06 | $29.51 | 693712 |
| 2024-11-19 | 10.77 | $29.49 | 1.2M |
| 2024-11-18 | 10.45 | $29.38 | 588926 |
| 2024-11-15 | 9.90 | $29.28 | 777400 |
| 2024-11-14 | 9.36 | $29.75 | 813700 |
| 2024-11-13 | 9.49 | $29.89 | 716500 |
| 2024-11-12 | 9.76 | $30.06 | 861822 |
| 2024-11-11 | 10.26 | $30.28 | 489300 |
| 2024-11-08 | 10.33 | $30.29 | 542214 |
| 2024-11-07 | 10.45 | $30.42 | 659622 |
| 2024-11-06 | 10.54 | $30.06 | 575500 |
| 2024-11-05 | 10.97 | $29.87 | 518500 |
| 2024-11-04 | 11.03 | $29.44 | 665828 |
| 2024-11-01 | 10.70 | $29.57 | 568520 |
| 2024-10-31 | 10.46 | $29.39 | 572223 |
| 2024-10-30 | 10.04 | $29.88 | 522500 |
| 2024-10-29 | 10.09 | $30.11 | 589040 |
| 2024-10-28 | 10.55 | $30.03 | 395800 |
| 2024-10-25 | 11.02 | $29.98 | 353600 |
| 2024-10-24 | 11.52 | $29.94 | 563000 |
| 2024-10-23 | 11.98 | $29.95 | 390049 |
| 2024-10-22 | 12.46 | $30.25 | 436700 |
| 2024-10-21 | 12.75 | $30.28 | 417503 |
| 2024-10-18 | 12.99 | $30.39 | 331017 |
| 2024-10-17 | 12.91 | $30.30 | 484007 |
| 2024-10-16 | 12.82 | $30.05 | 409000 |
| 2024-10-15 | 13.23 | $30.01 | 756740 |
| 2024-10-14 | 13.66 | $30.67 | 400146 |
| 2024-10-11 | 13.05 | $30.49 | 444029 |
| 2024-10-10 | 12.68 | $30.25 | 414338 |
| 2024-10-09 | 12.62 | $30.31 | 489000 |
| 2024-10-08 | 12.56 | $30.13 | 431200 |
| 2024-10-07 | 12.74 | $29.99 | 579145 |
| 2024-10-04 | 12.97 | $30.13 | 473213 |
| 2024-10-03 | 13.22 | $29.86 | 759500 |
| 2024-10-02 | 13.65 | $30.04 | 658533 |
| 2024-10-01 | 14.08 | $29.93 | 692200 |
| 2024-09-30 | 14.54 | $30.15 | 589300 |
| 2024-09-27 | 14.82 | $30.29 | 346705 |
| 2024-09-26 | 14.61 | $30.52 | 441219 |
| 2024-09-25 | 14.23 | $30.08 | 390246 |
| 2024-09-24 | 14.25 | $30.18 | 526200 |
| 2024-09-23 | 14.32 | $29.89 | 325900 |
| 2024-09-20 | 14.68 | $29.85 | 419300 |
| 2024-09-19 | 15.06 | $30.09 | 441800 |
| 2024-09-18 | 15.29 | $29.37 | 569433 |
| 2024-09-17 | 16.07 | $29.47 | 640707 |
| 2024-09-16 | 16.79 | $29.53 | 612143 |
| 2024-09-13 | 17.39 | $29.44 | 685216 |
| 2024-09-12 | 18.00 | $29.30 | 547434 |
| 2024-09-11 | 18.40 | $29.00 | 519207 |
| 2024-09-10 | 18.42 | $28.51 | 584639 |
| 2024-09-09 | 17.65 | $28.44 | 727400 |
| 2024-09-06 | 16.87 | $28.17 | 775000 |
| 2024-09-05 | 16.06 | $28.73 | 1.2M |
| 2024-09-04 | 15.63 | $28.86 | 608600 |
| 2024-09-03 | 15.33 | $29.05 | 811514 |
| 2024-08-30 | 15.21 | $29.87 | 597717 |
| 2024-08-29 | 15.82 | $29.63 | 569722 |
| 2024-08-28 | 16.46 | $29.61 | 594949 |
| 2024-08-27 | 16.95 | $29.79 | 657726 |
| 2024-08-26 | 17.62 | $29.72 | 604741 |
| 2024-08-23 | 18.42 | $29.88 | 818600 |
| 2024-08-22 | 19.26 | $29.51 | 531224 |
| 2024-08-21 | 20.15 | $29.80 | 1.8M |
| 2024-08-20 | 21.11 | $29.65 | 562447 |
| 2024-08-19 | 22.20 | $29.72 | 488709 |
| 2024-08-16 | 23.31 | $29.40 | 404000 |
| 2024-08-15 | 24.19 | $29.39 | 631300 |
| 2024-08-14 | 25.08 | $28.90 | 876221 |
| 2024-08-13 | 25.50 | $28.79 | 722425 |
| 2024-08-12 | 25.77 | $28.30 | 532521 |
| 2024-08-09 | 25.57 | $28.33 | 510726 |
| 2024-08-08 | 25.29 | $28.13 | 698117 |
| 2024-08-07 | 24.70 | $27.36 | 937100 |
| 2024-08-06 | 23.94 | $27.58 | 1.5M |
| 2024-08-05 | 22.99 | $27.25 | 1.5M |
| 2024-08-02 | 21.50 | $27.87 | 1.1M |
| 2024-08-01 | 20.52 | $28.53 | 804100 |
| 2024-07-31 | 20.04 | $29.14 | 774600 |
| 2024-07-30 | 20.06 | $28.47 | 1.1M |
| 2024-07-29 | 19.33 | $28.58 | 396325 |
| 2024-07-26 | 18.77 | $28.69 | 595937 |
| 2024-07-25 | 18.20 | $28.31 | 1.7M |
| 2024-07-24 | 17.46 | $28.61 | 617700 |
| 2024-07-23 | 17.14 | $29.37 | 698600 |
| 2024-07-22 | 17.80 | $29.44 | 620400 |
| 2024-07-19 | 18.38 | $29.05 | 833200 |
| 2024-07-18 | 18.71 | $29.27 | 1.7M |
| 2024-07-17 | 19.20 | $29.55 | 554000 |
| 2024-07-16 | 20.06 | $30.33 | 920200 |
| 2024-07-15 | 19.58 | $30.20 | 443743 |
| 2024-07-12 | 19.07 | $30.32 | 694049 |
| 2024-07-11 | 18.45 | $30.07 | 1.1M |
| 2024-07-10 | 17.94 | $30.29 | 555928 |
| 2024-07-09 | 17.51 | $29.88 | 945200 |
| 2024-07-08 | 17.42 | $30.05 | 537034 |
| 2024-07-05 | 17.03 | $30.05 | 558500 |
| 2024-07-03 | 16.79 | $29.87 | 992300 |
| 2024-07-02 | 16.80 | $29.57 | 725400 |
| 2024-07-01 | 17.30 | $29.47 | 710300 |
| 2024-06-28 | 17.81 | $29.44 | 767425 |
| 2024-06-27 | 18.30 | $29.70 | 3.4M |
| 2024-06-26 | 18.28 | $29.76 | 379411 |
| 2024-06-25 | 18.33 | $29.88 | 716314 |
| 2024-06-24 | 18.38 | $29.67 | 699744 |
| 2024-06-21 | 18.35 | $29.73 | 462800 |
| 2024-06-20 | 18.46 | $29.89 | 672614 |
| 2024-06-18 | 18.33 | $30.04 | 756133 |
| 2024-06-17 | 18.06 | $29.92 | 489201 |
| 2024-06-14 | 17.90 | $29.63 | 436648 |
| 2024-06-13 | 18.15 | $29.80 | 521200 |
| 2024-06-12 | 18.07 | $29.89 | 659000 |
| 2024-06-11 | 17.66 | $29.52 | 508408 |
| 2024-06-10 | 17.86 | $29.63 | 666516 |
| 2024-06-07 | 17.93 | $29.55 | 544431 |
| 2024-06-06 | 17.66 | $29.75 | 629640 |
| 2024-06-05 | 17.14 | $29.71 | 519700 |
| 2024-06-04 | 16.71 | $29.19 | 640720 |
| 2024-06-03 | 16.97 | $29.24 | 572242 |
| 2024-05-31 | 17.24 | $29.11 | 736100 |
| 2024-05-30 | 18.10 | $28.99 | 588100 |
| 2024-05-29 | 18.64 | $29.10 | 646000 |
| 2024-05-28 | 18.85 | $29.49 | 683645 |
| 2024-05-24 | 18.44 | $29.50 | 463145 |
| 2024-05-23 | 18.01 | $29.28 | 613200 |
| 2024-05-22 | 17.55 | $29.30 | 1.0M |
| 2024-05-21 | 17.36 | $29.45 | 536520 |
| 2024-05-20 | 16.91 | $29.43 | 679200 |
| 2024-05-17 | 16.35 | $29.33 | 486600 |
| 2024-05-16 | 15.98 | $29.30 | 606800 |
| 2024-05-15 | 15.43 | $29.53 | 667048 |
| 2024-05-14 | 14.84 | $29.16 | 697293 |
| 2024-05-13 | 14.66 | $28.97 | 531613 |
| 2024-05-10 | 14.56 | $29.01 | 517500 |
| 2024-05-09 | 14.41 | $28.90 | 573717 |
| 2024-05-08 | 14.58 | $28.74 | 847000 |
| 2024-05-07 | 14.92 | $28.70 | 788541 |
| 2024-05-06 | 15.22 | $28.64 | 676300 |
| 2024-05-03 | 15.72 | $28.35 | 965800 |
| 2024-05-02 | 16.50 | $27.96 | 1.1M |
| 2024-05-01 | 16.70 | $27.72 | 844700 |
| 2024-04-30 | 16.91 | $27.81 | 535900 |
| 2024-04-29 | 17.37 | $28.23 | 550327 |
| 2024-04-26 | 18.29 | $28.24 | 791648 |
| 2024-04-25 | 19.25 | $27.87 | 833439 |
| 2024-04-24 | 19.67 | $27.91 | 2.6M |
| 2024-04-23 | 20.59 | $27.98 | 786100 |
| 2024-04-22 | 21.40 | $27.54 | 677200 |
| 2024-04-19 | 21.66 | $27.26 | 754700 |
| 2024-04-18 | 21.71 | $27.54 | 842900 |
| 2024-04-17 | 22.22 | $27.69 | 907000 |
| 2024-04-16 | 22.89 | $27.84 | 880000 |
| 2024-04-15 | 23.79 | $27.86 | 1.1M |
| 2024-04-12 | 24.90 | $28.16 | 551500 |
| 2024-04-11 | 25.89 | $28.67 | 425818 |
| 2024-04-10 | 26.44 | $28.48 | 755206 |
| 2024-04-09 | 27.24 | $28.73 | 494000 |
| 2024-04-08 | 27.80 | $28.78 | 484922 |
| 2024-04-05 | 27.89 | $28.71 | 602100 |
| 2024-04-04 | 28.08 | $28.41 | 686455 |
| 2024-04-03 | 28.28 | $28.75 | 689000 |
| 2024-04-02 | 28.72 | $28.63 | 551429 |
| 2024-04-01 | 29.46 | $28.87 | 633600 |
| 2024-03-28 | 29.55 | $28.80 | 499546 |
| 2024-03-27 | 29.88 | $28.85 | 718613 |
| 2024-03-26 | 30.23 | $28.81 | 521509 |
| 2024-03-25 | 30.40 | $28.80 | 540505 |
| 2024-03-22 | 30.64 | $28.85 | 480435 |
| 2024-03-21 | 30.77 | $28.93 | 775000 |
| 2024-03-20 | 30.71 | $28.79 | 618429 |
| 2024-03-19 | 30.91 | $28.51 | 636900 |
| 2024-03-18 | 31.46 | $28.41 | 602505 |
| 2024-03-15 | 31.84 | $28.33 | 622000 |
| 2024-03-14 | 32.36 | $28.52 | 1.5M |
| 2024-03-13 | 32.70 | $28.60 | 668600 |
| 2024-03-12 | 32.73 | $28.66 | 672815 |
| 2024-03-11 | 32.75 | $28.24 | 513732 |
| 2024-03-08 | 33.14 | $28.39 | 596500 |
| 2024-03-07 | 33.17 | $28.66 | 535315 |
| 2024-03-06 | 32.97 | $28.21 | 509700 |
| 2024-03-05 | 33.17 | $27.95 | 549249 |
| 2024-03-04 | 33.55 | $28.26 | 454300 |
| 2024-03-01 | 33.03 | $28.22 | 537900 |
| 2024-02-29 | 32.61 | $27.84 | 509247 |
| 2024-02-28 | 32.55 | $27.75 | 497831 |
| 2024-02-27 | 32.60 | $27.88 | 578600 |
| 2024-02-26 | 32.40 | $27.92 | 446615 |
| 2024-02-23 | 32.02 | $27.93 | 379333 |
| 2024-02-22 | 31.63 | $27.96 | 477640 |
| 2024-02-21 | 31.27 | $27.37 | 484218 |
| 2024-02-20 | 31.61 | $27.34 | 606600 |
| 2024-02-16 | 31.88 | $27.48 | 513533 |
| 2024-02-15 | 31.72 | $27.56 | 568500 |
| 2024-02-14 | 31.63 | $27.34 | 659415 |
| 2024-02-13 | 31.80 | $26.97 | 820930 |
| 2024-02-12 | 32.29 | $27.42 | 564000 |
| 2024-02-09 | 31.39 | $27.50 | 574900 |
| 2024-02-08 | 30.48 | $27.32 | 615532 |
| 2024-02-07 | 29.73 | $27.19 | 483000 |
| 2024-02-06 | 29.08 | $26.91 | 758300 |
| 2024-02-05 | 28.76 | $26.83 | 669800 |
| 2024-02-02 | 28.50 | $26.76 | 519346 |
| 2024-02-01 | 28.33 | $26.62 | 783200 |
| 2024-01-31 | 28.39 | $26.33 | 642518 |
| 2024-01-30 | 28.47 | $26.62 | 470645 |
| 2024-01-29 | 27.94 | $26.66 | 501310 |
| 2024-01-26 | 27.37 | $26.45 | 548000 |
| 2024-01-25 | 26.95 | $26.31 | 447400 |
| 2024-01-24 | 26.74 | $26.20 | 1.2M |
| 2024-01-23 | 26.53 | $25.95 | 967745 |
| 2024-01-22 | 26.92 | $25.94 | 842100 |
| 2024-01-19 | 27.10 | $25.88 | 584400 |
| 2024-01-18 | 27.44 | $25.71 | 719500 |
| 2024-01-17 | 28.12 | $25.37 | 573828 |
| 2024-01-16 | 29.52 | $25.47 | 542200 |
| 2024-01-12 | 30.42 | $25.64 | 606600 |
| 2024-01-11 | 30.87 | $25.63 | 732700 |
| 2024-01-10 | 31.38 | $25.61 | 796637 |
| 2024-01-09 | 31.66 | $25.47 | 525400 |
| 2024-01-08 | 32.19 | $25.55 | 502539 |
| 2024-01-05 | 32.74 | $25.20 | 563600 |
| 2024-01-04 | 33.70 | $25.21 | 613715 |
| 2024-01-03 | 34.71 | $25.15 | 511600 |
| 2024-01-02 | 36.02 | $25.40 | 527300 |
| 2023-12-29 | 36.86 | $25.73 | 1.1M |
| 2023-12-28 | 36.71 | $25.77 | 484307 |
| 2023-12-27 | 36.16 | $25.82 | 598640 |
| 2023-12-26 | 35.61 | $25.85 | 351101 |
| 2023-12-22 | 34.99 | $25.70 | 741500 |
| 2023-12-21 | 34.54 | $25.72 | 766400 |
| 2023-12-20 | 34.11 | $25.34 | 1.1M |
| 2023-12-19 | 33.65 | $25.69 | 725200 |
| 2023-12-18 | 32.43 | $25.53 | 609529 |
| 2023-12-15 | 31.29 | $25.42 | 904049 |
| 2023-12-14 | 30.12 | $25.50 | 692500 |
| 2023-12-13 | 28.88 | $25.38 | 646512 |
| 2023-12-12 | 27.78 | $25.11 | 553100 |
| 2023-12-11 | 26.98 | $24.97 | 729900 |
| 2023-12-08 | 26.32 | $24.78 | 516100 |
| 2023-12-07 | 25.92 | $24.66 | 599800 |
| 2023-12-06 | 25.71 | $24.48 | 615300 |
| 2023-12-05 | 25.49 | $24.57 | 633600 |
| 2023-12-04 | 25.48 | $24.59 | 756800 |
| 2023-12-01 | 25.46 | $24.72 | 697100 |
| 2023-11-30 | 25.19 | $24.62 | 712300 |
| 2023-11-29 | 25.13 | $24.62 | 671100 |
| 2023-11-28 | 24.78 | $24.58 | 738700 |
| 2023-11-27 | 24.56 | $24.66 | 509700 |
| 2023-11-24 | 23.93 | $24.76 | 177600 |
| 2023-11-22 | 23.14 | $24.67 | 557334 |
| 2023-11-21 | 22.36 | $24.58 | 590336 |
| 2023-11-20 | 21.63 | $24.70 | 637212 |
| 2023-11-17 | 20.86 | $24.48 | 753200 |
| 2023-11-16 | 20.35 | $24.38 | 753200 |
| 2023-11-15 | 19.97 | $24.30 | 775200 |
| 2023-11-14 | 19.58 | $24.28 | 595719 |
| 2023-11-13 | 19.26 | $23.82 | 869045 |
| 2023-11-10 | 19.65 | $23.81 | 674408 |
| 2023-11-09 | 20.15 | $23.47 | 891806 |
| 2023-11-08 | 20.82 | $23.64 | 786200 |
| 2023-11-07 | 21.38 | $23.55 | 626432 |
| 2023-11-06 | 22.09 | $23.58 | 568700 |
| 2023-11-03 | 22.87 | $23.52 | 797540 |
| 2023-11-02 | 23.70 | $23.30 | 525907 |
| 2023-11-01 | 24.86 | $22.82 | 609300 |
| 2023-10-31 | 25.10 | $22.52 | 557806 |
| 2023-10-30 | 24.61 | $22.41 | 620601 |
| 2023-10-27 | 23.88 | $22.13 | 706248 |
| 2023-10-26 | 22.77 | $22.17 | 638338 |
| 2023-10-25 | 21.62 | $22.39 | 695800 |
| 2023-10-24 | 20.70 | $22.68 | 998500 |
| 2023-10-23 | 19.97 | $22.53 | 807916 |
| 2023-10-20 | 19.15 | $22.49 | 656900 |
| 2023-10-19 | 18.49 | $22.73 | 853400 |
| 2023-10-18 | 18.08 | $22.91 | 711300 |
| 2023-10-17 | 17.93 | $23.26 | 714523 |
| 2023-10-16 | 18.03 | $23.24 | 506500 |
| 2023-10-13 | 18.29 | $23.03 | 753400 |
| 2023-10-12 | 18.57 | $23.23 | 613300 |
| 2023-10-11 | 19.18 | $23.38 | 440800 |
| 2023-10-10 | 19.97 | $23.24 | 303200 |
| 2023-10-09 | 20.70 | $23.03 | 649400 |
| 2023-10-06 | 20.84 | $23.02 | 550928 |
| 2023-10-05 | 20.99 | $22.71 | 495700 |
| 2023-10-04 | 20.32 | $22.71 | 656237 |
| 2023-10-03 | 19.61 | $22.51 | 1.0M |
| 2023-10-02 | 18.86 | $22.88 | 599000 |
| 2023-09-29 | 18.45 | $22.92 | 1.1M |
| 2023-09-28 | 18.25 | $22.94 | 1.2M |
| 2023-09-27 | 17.60 | $22.73 | 419725 |
| 2023-09-26 | 16.43 | $22.72 | 581807 |
| 2023-09-25 | 15.36 | $22.96 | 414300 |
| 2023-09-22 | 14.39 | $22.95 | 487424 |
| 2023-09-21 | 13.57 | $22.96 | 472300 |
| 2023-09-20 | 12.72 | $23.37 | 514725 |
| 2023-09-19 | 12.45 | $23.51 | 399600 |
| 2023-09-18 | 11.87 | $23.59 | 511600 |
| 2023-09-15 | 11.47 | $23.67 | 587208 |
| 2023-09-14 | 11.29 | $23.95 | 715300 |
| 2023-09-13 | 11.47 | $23.80 | 459600 |
| 2023-09-12 | 11.37 | $23.81 | 459300 |
| 2023-09-11 | 11.37 | $23.99 | 469000 |
| 2023-09-08 | 11.59 | $23.87 | 408416 |
| 2023-09-07 | 11.68 | $23.89 | 648523 |
| 2023-09-06 | 11.69 | $23.98 | 521041 |
| 2023-09-05 | 11.95 | $24.07 | 425943 |
| 2023-09-01 | 12.57 | $24.18 | 416100 |
| 2023-08-31 | 13.12 | $24.15 | 692800 |
| 2023-08-30 | 13.81 | $24.29 | 435200 |
| 2023-08-29 | 14.37 | $24.24 | 430406 |
| 2023-08-28 | 15.09 | $23.89 | 345326 |
| 2023-08-25 | 15.18 | $23.69 | 647900 |
| 2023-08-24 | 14.96 | $23.60 | 536032 |
| 2023-08-23 | 14.97 | $23.97 | 471719 |
| 2023-08-22 | 15.35 | $23.73 | 650735 |
| 2023-08-21 | 15.42 | $23.76 | 348101 |
| 2023-08-18 | 15.25 | $23.56 | 556900 |
| 2023-08-17 | 14.58 | $23.53 | 507400 |
| 2023-08-16 | 14.12 | $23.73 | 482643 |
| 2023-08-15 | 14.02 | $23.88 | 446822 |
| 2023-08-14 | 14.16 | $24.10 | 494700 |
| 2023-08-11 | 14.33 | $24.02 | 486400 |
| 2023-08-10 | 14.71 | $24.21 | 724823 |
| 2023-08-09 | 15.47 | $24.16 | 858821 |
| 2023-08-08 | 15.84 | $24.27 | 417839 |
| 2023-08-07 | 16.16 | $24.32 | 325500 |
| 2023-08-04 | 16.61 | $24.05 | 419325 |
| 2023-08-03 | 17.09 | $24.21 | 397248 |
| 2023-08-02 | 17.79 | $24.24 | 496094 |
| 2023-08-01 | 18.67 | $24.68 | 440924 |
| 2023-07-31 | 18.78 | $24.80 | 454100 |
| 2023-07-28 | 18.65 | $24.81 | 1.2M |
| 2023-07-27 | 18.52 | $24.47 | 408000 |
| 2023-07-26 | 18.51 | $24.52 | 568000 |
| 2023-07-25 | 18.80 | $24.57 | 537600 |
| 2023-07-24 | 18.78 | $24.51 | 448041 |
| 2023-07-21 | 18.89 | $24.55 | 517713 |
| 2023-07-20 | 18.85 | $24.46 | 445306 |
| 2023-07-19 | 18.80 | $24.71 | 754240 |
| 2023-07-18 | 18.21 | $24.86 | 494405 |
| 2023-07-17 | 17.58 | $24.69 | 487400 |
| 2023-07-14 | 17.12 | $24.69 | 1.0M |
| 2023-07-13 | 16.35 | $24.64 | 385528 |
| 2023-07-12 | 15.75 | $24.32 | 379140 |
| 2023-07-11 | 15.54 | $24.01 | 395200 |
| 2023-07-10 | 15.89 | $23.87 | 204000 |
| 2023-07-07 | 16.53 | $23.76 | 541120 |
| 2023-07-06 | 17.19 | $23.77 | 399242 |
| 2023-07-05 | 18.06 | $24.09 | 340634 |
| 2023-07-03 | 18.12 | $24.26 | 257600 |
| 2023-06-30 | 17.80 | $24.29 | 378500 |
| 2023-06-29 | 17.46 | $24.03 | 408534 |
| 2023-06-28 | 17.62 | $24.11 | 528900 |
| 2023-06-27 | 17.64 | $24.08 | 336712 |
| 2023-06-26 | 17.74 | $23.81 | 330546 |
| 2023-06-23 | 18.16 | $23.89 | 316048 |
| 2023-06-22 | 18.56 | $24.12 | 716207 |
| 2023-06-21 | 18.63 | $24.06 | 549543 |
| 2023-06-20 | 18.64 | $24.13 | 413833 |
| 2023-06-16 | 18.62 | $24.36 | 396700 |
| 2023-06-15 | 17.81 | $24.47 | 382840 |
| 2023-06-14 | 17.04 | $24.20 | 685713 |
| 2023-06-13 | 16.60 | $24.18 | 452900 |
| 2023-06-12 | 16.01 | $24.03 | 1.1M |
| 2023-06-09 | 15.67 | $23.79 | 420836 |
| 2023-06-08 | 15.61 | $23.78 | 368000 |
| 2023-06-07 | 15.65 | $23.60 | 475400 |
| 2023-06-06 | 15.69 | $23.79 | 581211 |
| 2023-06-05 | 15.47 | $23.74 | 556383 |
| 2023-06-02 | 15.19 | $23.81 | 413900 |
| 2023-06-01 | 14.90 | $23.48 | 536746 |
| 2023-05-31 | 15.01 | $23.30 | 706111 |
| 2023-05-30 | 15.49 | $23.46 | 640200 |
| 2023-05-26 | 15.51 | $23.64 | 393637 |
| 2023-05-25 | 15.65 | $23.31 | 530529 |
| 2023-05-24 | 16.36 | $23.07 | 976700 |
| 2023-05-23 | 16.95 | $23.30 | 392900 |
| 2023-05-22 | 17.58 | $23.71 | 688549 |
| 2023-05-19 | 17.30 | $23.66 | 322200 |
| 2023-05-18 | 17.10 | $23.65 | 520732 |
| 2023-05-17 | 16.98 | $23.50 | 540723 |
| 2023-05-16 | 17.09 | $23.28 | 387400 |
| 2023-05-15 | 17.49 | $23.45 | 510727 |
| 2023-05-12 | 17.81 | $23.31 | 414905 |
| 2023-05-11 | 18.24 | $23.39 | 455706 |
| 2023-05-10 | 18.56 | $23.43 | 553900 |
| 2023-05-09 | 18.89 | $23.30 | 328016 |
| 2023-05-08 | 19.45 | $23.48 | 568800 |
| 2023-05-05 | 19.74 | $23.44 | 461323 |
| 2023-05-04 | 20.04 | $23.11 | 606700 |
| 2023-05-03 | 20.84 | $23.28 | 663712 |
| 2023-05-02 | 21.21 | $23.37 | 418000 |
| 2023-05-01 | 21.73 | $23.55 | 472800 |
| 2023-04-28 | 21.46 | $23.60 | 328336 |
| 2023-04-27 | 21.25 | $23.41 | 248739 |
| 2023-04-26 | 21.30 | $23.06 | 486619 |
| 2023-04-25 | 21.70 | $22.96 | 320200 |
| 2023-04-24 | 22.13 | $23.33 | 385600 |
| 2023-04-21 | 21.84 | $23.35 | 761900 |
| 2023-04-20 | 21.55 | $23.29 | 719417 |
| 2023-04-19 | 21.14 | $23.36 | 439600 |
| 2023-04-18 | 20.74 | $23.44 | 705300 |
| 2023-04-17 | 20.03 | $23.36 | 689042 |
| 2023-04-14 | 19.45 | $23.33 | 918000 |
| 2023-04-13 | 18.85 | $23.42 | 711923 |
| 2023-04-12 | 18.25 | $23.06 | 1.0M |
| 2023-04-11 | 17.88 | $23.07 | 309000 |
| 2023-04-10 | 17.63 | $23.04 | 557044 |
| 2023-04-06 | 17.50 | $23.03 | 367100 |
| 2023-04-05 | 17.29 | $22.97 | 471223 |
| 2023-04-04 | 17.04 | $23.13 | 481800 |
| 2023-04-03 | 16.37 | $23.23 | 397247 |
| 2023-03-31 | 15.75 | $23.06 | 534300 |
| 2023-03-30 | 15.27 | $22.87 | 884122 |
| 2023-03-29 | 14.99 | $22.67 | 562500 |
| 2023-03-28 | 14.95 | $22.39 | 831300 |
| 2023-03-27 | 15.25 | $22.40 | 1.1M |
| 2023-03-24 | 15.45 | $22.34 | 1.0M |
| 2023-03-23 | 15.86 | $22.33 | 774140 |
| 2023-03-22 | 16.13 | $22.21 | 427500 |
| 2023-03-21 | 16.34 | $22.41 | 493400 |
| 2023-03-20 | 16.87 | $22.12 | 502331 |
| 2023-03-17 | 17.66 | $21.91 | 372937 |
| 2023-03-16 | 18.33 | $22.05 | 699427 |
| 2023-03-15 | 19.03 | $21.65 | 1.1M |
| 2023-03-14 | 19.19 | $22.03 | 860600 |
| 2023-03-13 | 20.01 | $21.69 | 631849 |
| 2023-03-10 | 20.59 | $21.67 | 572600 |
| 2023-03-09 | 21.39 | $21.92 | 716213 |
| 2023-03-08 | 22.41 | $22.20 | 441534 |
| 2023-03-07 | 23.14 | $22.17 | 761536 |
| 2023-03-06 | 23.82 | $22.48 | 571607 |
| 2023-03-03 | 23.91 | $22.57 | 1.0M |
| 2023-03-02 | 24.05 | $22.28 | 918400 |
| 2023-03-01 | 24.57 | $22.10 | 482000 |
| 2023-02-28 | 25.23 | $21.99 | 463424 |
| 2023-02-27 | 26.10 | $22.11 | 426100 |
| 2023-02-24 | 26.82 | $21.91 | 467300 |
| 2023-02-23 | 27.94 | $22.30 | 601200 |
| 2023-02-22 | 28.69 | $22.14 | 430649 |
| 2023-02-21 | 29.64 | $22.24 | 483900 |
| 2023-02-17 | 30.37 | $22.65 | 510338 |
| 2023-02-16 | 30.59 | $22.74 | 539633 |
| 2023-02-15 | 30.35 | $23.08 | 589112 |
| 2023-02-14 | 29.86 | $23.10 | 480000 |
| 2023-02-13 | 29.29 | $23.05 | 605500 |
| 2023-02-10 | 28.82 | $22.70 | 539846 |
| 2023-02-09 | 28.68 | $22.73 | 1.1M |
| 2023-02-08 | 28.33 | $22.76 | 402131 |
| 2023-02-07 | 28.11 | $23.02 | 664000 |
| 2023-02-06 | 27.87 | $22.73 | 450000 |
| 2023-02-03 | 27.95 | $22.92 | 712600 |
| 2023-02-02 | 27.53 | $23.13 | 887000 |
| 2023-02-01 | 26.86 | $22.99 | 896700 |
| 2023-01-31 | 26.21 | $22.70 | 480243 |
| 2023-01-30 | 25.96 | $22.45 | 902511 |
| 2023-01-27 | 25.75 | $22.72 | 438612 |
| 2023-01-26 | 25.16 | $22.78 | 379800 |
| 2023-01-25 | 24.59 | $22.64 | 291900 |
| 2023-01-24 | 24.11 | $22.62 | 781400 |
| 2023-01-23 | 23.21 | $22.73 | 606037 |
| 2023-01-20 | 22.26 | $22.44 | 449907 |
| 2023-01-19 | 21.54 | $22.07 | 523200 |
| 2023-01-18 | 21.03 | $22.21 | 419600 |
| 2023-01-17 | 20.06 | $22.41 | 323431 |
| 2023-01-13 | 19.20 | $22.38 | 425300 |
| 2023-01-12 | 18.34 | $22.25 | 656119 |
| 2023-01-11 | 17.55 | $22.00 | 742100 |
| 2023-01-10 | 17.00 | $21.79 | 353239 |
| 2023-01-09 | 16.64 | $21.68 | 276307 |
| 2023-01-06 | 16.21 | $21.58 | 741400 |
| 2023-01-05 | 16.07 | $21.09 | 456100 |
| 2023-01-04 | 16.48 | $21.31 | 606900 |
| 2023-01-03 | 16.78 | $21.09 | 832000 |
| 2022-12-30 | 17.12 | $21.01 | 855717 |
| 2022-12-29 | 17.90 | $21.17 | 831004 |
| 2022-12-28 | 18.61 | $20.78 | 774200 |
| 2022-12-27 | 19.51 | $21.02 | 841507 |
| 2022-12-23 | 20.18 | $21.04 | 503000 |
| 2022-12-22 | 20.98 | $21.08 | 918649 |
| 2022-12-21 | 21.82 | $21.36 | 576900 |
| 2022-12-20 | 22.27 | $21.07 | 576501 |
| 2022-12-19 | 23.04 | $21.03 | 759803 |
| 2022-12-16 | 23.82 | $21.23 | 1.5M |
| 2022-12-15 | 24.38 | $21.47 | 725313 |
| 2022-12-14 | 24.59 | $22.03 | 895823 |
| 2022-12-13 | 24.04 | $22.11 | 1.2M |
| 2022-12-12 | 23.20 | $21.85 | 780500 |
| 2022-12-09 | 22.95 | $21.64 | 700200 |
| 2022-12-08 | 22.70 | $21.75 | 1.2M |
| 2022-12-07 | 22.49 | $21.50 | 864900 |
| 2022-12-06 | 22.49 | $21.46 | 507510 |
| 2022-12-05 | 22.50 | $21.71 | 633400 |
| 2022-12-02 | 22.03 | $21.94 | 568221 |
| 2022-12-01 | 21.46 | $21.92 | 732027 |
| 2022-11-30 | 20.71 | $21.80 | 1.2M |
| 2022-11-29 | 20.07 | $21.10 | 1.6M |
| 2022-11-28 | 20.01 | $21.06 | 682343 |
| 2022-11-25 | 19.95 | $21.26 | 139000 |
| 2022-11-23 | 19.53 | $21.26 | 788407 |
| 2022-11-22 | 19.09 | $21.14 | 458600 |
| 2022-11-21 | 18.79 | $20.89 | 499200 |
| 2022-11-18 | 18.66 | $21.06 | 641700 |
| 2022-11-17 | 18.39 | $20.95 | 1.0M |
| 2022-11-16 | 18.22 | $20.97 | 750400 |
| 2022-11-15 | 17.69 | $21.11 | 926936 |
| 2022-11-14 | 17.14 | $20.91 | 643000 |
| 2022-11-11 | 16.74 | $21.09 | 812333 |
| 2022-11-10 | 16.33 | $20.76 | 913900 |
| 2022-11-09 | 16.21 | $19.63 | 1.1M |
| 2022-11-08 | 16.98 | $19.94 | 1.6M |
| 2022-11-07 | 17.61 | $19.75 | 992702 |
| 2022-11-04 | 18.48 | $19.54 | 477606 |
| 2022-11-03 | 19.14 | $19.04 | 842800 |
| 2022-11-02 | 19.20 | $19.22 | 923400 |
| 2022-11-01 | 19.62 | $19.67 | 780448 |
| 2022-10-31 | 20.58 | $19.66 | 474100 |
| 2022-10-28 | 21.22 | $19.80 | 562000 |
| 2022-10-27 | 21.89 | $19.41 | 699100 |
| 2022-10-26 | 22.41 | $19.64 | 581838 |
| 2022-10-25 | 23.16 | $19.78 | 485941 |
| 2022-10-24 | 23.73 | $19.41 | 518845 |
| 2022-10-21 | 23.84 | $19.36 | 512029 |
| 2022-10-20 | 23.81 | $19.00 | 385900 |
| 2022-10-19 | 23.89 | $19.01 | 553409 |
| 2022-10-18 | 23.72 | $19.23 | 1.4M |
| 2022-10-17 | 23.76 | $19.14 | 789900 |
| 2022-10-14 | 23.25 | $18.69 | 942400 |
| 2022-10-13 | 22.72 | $19.09 | 1.6M |
| 2022-10-12 | 21.93 | $18.73 | 1.4M |
| 2022-10-11 | 21.46 | $18.71 | 739100 |
| 2022-10-10 | 20.97 | $18.92 | 659900 |
| 2022-10-07 | 20.66 | $19.16 | 698800 |
| 2022-10-06 | 20.59 | $19.66 | 563535 |
| 2022-10-05 | 21.12 | $19.83 | 1.0M |
| 2022-10-04 | 21.68 | $19.84 | 658000 |
| 2022-10-03 | 22.14 | $19.14 | 435123 |
| 2022-09-30 | 21.60 | $18.70 | 628400 |
| 2022-09-29 | 20.74 | $18.91 | 507002 |
| 2022-09-28 | 19.89 | $19.27 | 739200 |
| 2022-09-27 | 19.08 | $18.90 | 447628 |
| 2022-09-26 | 17.99 | $18.95 | 1.8M |
| 2022-09-23 | 16.93 | $19.11 | 449822 |
| 2022-09-22 | 15.83 | $19.48 | 353333 |
| 2022-09-21 | 15.08 | $19.67 | 557534 |
| 2022-09-20 | 14.53 | $20.01 | 208700 |
| 2022-09-19 | 14.15 | $20.27 | 209300 |
| 2022-09-16 | 13.90 | $20.24 | 248700 |
| 2022-09-15 | 13.69 | $20.38 | 319200 |
| 2022-09-14 | 13.72 | $20.60 | 376002 |
| 2022-09-13 | 13.89 | $20.49 | 497300 |
| 2022-09-12 | 14.08 | $21.36 | 315600 |
| 2022-09-09 | 14.37 | $21.13 | 265600 |
| 2022-09-08 | 14.99 | $20.73 | 383100 |
| 2022-09-07 | 15.31 | $20.58 | 424516 |
| 2022-09-06 | 15.46 | $20.25 | 447513 |
| 2022-09-02 | 15.37 | $20.34 | 329700 |
| 2022-09-01 | 15.37 | $20.53 | 461200 |
| 2022-08-31 | 14.99 | $20.68 | 311815 |
| 2022-08-30 | 15.09 | $20.79 | 448504 |
| 2022-08-29 | 15.21 | $20.97 | 284000 |
| 2022-08-26 | 15.64 | $21.14 | 480403 |
| 2022-08-25 | 16.36 | $21.82 | 383800 |
| 2022-08-24 | 16.73 | $21.48 | 808200 |
| 2022-08-23 | 17.46 | $21.38 | 203249 |
| 2022-08-22 | 18.29 | $21.42 | 420436 |
| 2022-08-19 | 19.09 | $21.88 | 452200 |
| 2022-08-18 | 19.26 | $22.23 | 300500 |
| 2022-08-17 | 18.89 | $22.24 | 311400 |
| 2022-08-16 | 18.46 | $22.41 | 275600 |
| 2022-08-15 | 17.80 | $22.43 | 639300 |
| 2022-08-12 | 17.14 | $22.38 | 238200 |
| 2022-08-11 | 16.52 | $22.07 | 447713 |
| 2022-08-10 | 15.91 | $22.10 | 249100 |
| 2022-08-09 | 15.49 | $21.60 | 522400 |
| 2022-08-08 | 15.42 | $21.84 | 201547 |
| 2022-08-05 | 14.98 | $21.81 | 216825 |
| 2022-08-04 | 14.69 | $21.88 | 395011 |
| 2022-08-03 | 14.15 | $21.80 | 279100 |
| 2022-08-02 | 13.66 | $21.51 | 174733 |
| 2022-08-01 | 13.25 | $21.65 | 186500 |
| 2022-07-29 | 12.69 | $21.72 | 203524 |
| 2022-07-28 | 12.15 | $21.50 | 277137 |
| 2022-07-27 | 11.78 | $21.24 | 265000 |
| 2022-07-26 | 11.60 | $20.63 | 243019 |
| 2022-07-25 | 11.92 | $20.94 | 272206 |
| 2022-07-22 | 11.98 | $20.90 | 285200 |
| 2022-07-21 | 12.04 | $21.13 | 224200 |
| 2022-07-20 | 12.16 | $20.85 | 275225 |
| 2022-07-19 | 12.51 | $20.77 | 206900 |
| 2022-07-18 | 13.01 | $20.23 | 380816 |
| 2022-07-15 | 13.58 | $20.30 | 267500 |
| 2022-07-14 | 13.92 | $19.93 | 439513 |
| 2022-07-13 | 13.86 | $20.00 | 492026 |
| 2022-07-12 | 13.92 | $20.02 | 314546 |
| 2022-07-11 | 14.20 | $20.16 | 246200 |
| 2022-07-08 | 14.69 | $20.49 | 289800 |
| 2022-07-07 | 15.34 | $20.49 | 278900 |
| 2022-07-06 | 15.97 | $20.11 | 965300 |
| 2022-07-05 | 16.33 | $20.07 | 255609 |
| 2022-07-01 | 16.55 | $20.11 | 162500 |
| 2022-06-30 | 16.92 | $20.08 | 195248 |
| 2022-06-29 | 17.37 | $20.25 | 133300 |
| 2022-06-28 | 18.15 | $20.33 | 265700 |
| 2022-06-27 | 19.08 | $20.65 | 353200 |
| 2022-06-24 | 19.84 | $20.69 | 565833 |
| 2022-06-23 | 20.71 | $20.09 | 531600 |
| 2022-06-22 | 21.46 | $19.91 | 358112 |
| 2022-06-21 | 22.24 | $20.01 | 319025 |
| 2022-06-17 | 23.16 | $19.55 | 613136 |
| 2022-06-16 | 23.81 | $19.46 | 394400 |
| 2022-06-15 | 24.42 | $20.05 | 530009 |
| 2022-06-14 | 25.32 | $19.67 | 414406 |
| 2022-06-13 | 25.92 | $19.76 | 813200 |
| 2022-06-10 | 26.69 | $20.56 | 453605 |
| 2022-06-09 | 28.04 | $21.12 | 556734 |
| 2022-06-08 | 28.92 | $21.63 | 356730 |
| 2022-06-07 | 29.35 | $21.85 | 180800 |
| 2022-06-06 | 29.79 | $21.70 | 317000 |
| 2022-06-03 | 30.07 | $21.60 | 485805 |
| 2022-06-02 | 30.47 | $21.97 | 367346 |
| 2022-06-01 | 30.89 | $21.52 | 305300 |
| 2022-05-31 | 31.40 | $21.70 | 353200 |
| 2022-05-27 | 31.73 | $21.78 | 247600 |
| 2022-05-26 | 32.12 | $21.31 | 192241 |
| 2022-05-25 | 32.76 | $20.96 | 248600 |
| 2022-05-24 | 33.61 | $20.82 | 208600 |
| 2022-05-23 | 34.63 | $21.08 | 162728 |
| 2022-05-20 | 35.46 | $20.80 | 215634 |
| 2022-05-19 | 36.39 | $20.77 | 239513 |
| 2022-05-18 | 37.24 | $20.66 | 527800 |
| 2022-05-17 | 38.11 | $21.40 | 498441 |
| 2022-05-16 | 38.63 | $20.96 | 219245 |
| 2022-05-13 | 39.32 | $21.03 | 392240 |
| 2022-05-12 | 40.06 | $20.43 | 326000 |
| 2022-05-11 | 41.06 | $20.39 | 251109 |
| 2022-05-10 | 41.94 | $20.64 | 365200 |
| 2022-05-09 | 42.81 | $20.48 | 269709 |
| 2022-05-06 | 43.73 | $21.29 | 235524 |
| 2022-05-05 | 44.23 | $21.51 | 198000 |
| 2022-05-04 | 44.56 | $22.45 | 104500 |
| 2022-05-03 | 44.67 | $22.00 | 232200 |
| 2022-05-02 | 44.90 | $21.96 | 125221 |
| 2022-04-29 | 45.18 | $21.84 | 68308 |
| 2022-04-28 | 45.27 | $22.51 | 48400 |
| 2022-04-27 | 45.24 | $21.98 | 138000 |
| 2022-04-26 | 45.31 | $21.93 | 164528 |
| 2022-04-25 | 45.30 | $22.61 | 101200 |
| 2022-04-22 | 45.11 | $22.59 | 678133 |
| 2022-04-21 | 44.72 | $23.14 | 93500 |
| 2022-04-20 | 43.95 | $23.56 | 183415 |
| 2022-04-19 | 42.88 | $23.51 | 73702 |
| 2022-04-18 | 41.79 | $23.15 | 118000 |
| 2022-04-14 | 40.67 | $23.25 | 81742 |
| 2022-04-13 | 39.39 | $23.57 | 82400 |
| 2022-04-12 | 38.05 | $23.21 | 88030 |
| 2022-04-11 | 36.63 | $23.29 | 90338 |
| 2022-04-08 | 35.07 | $23.80 | 376028 |
| 2022-04-07 | 33.22 | $23.92 | 53249 |
| 2022-04-06 | 31.27 | $23.90 | 54200 |
| 2022-04-05 | 29.18 | $24.25 | 57700 |
| 2022-04-04 | 26.76 | $24.70 | 90627 |
| 2022-04-01 | 24.10 | $24.40 | 63915 |
| 2022-03-31 | 21.31 | $24.29 | 100528 |
| 2022-03-30 | 18.35 | $24.69 | 58108 |
| 2022-03-29 | 15.11 | $24.94 | 113300 |
| 2022-03-28 | 11.64 | $24.43 | 63248 |
| 2022-03-25 | 8.02 | $24.27 | 50000 |
| 2022-03-24 | 4.21 | $24.35 | 111920 |
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