Is Capital Group Core Equity ETF (CGUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group Core Equity ETF (CGUS) research center and poll results.
AMEX : CGUS
Capital Group Core Equity ETF
$44.69 USD
$0.18 (0.4%)
- Volume
- 942.33K
- Average Volume
- 1.05M
- Market Capitalization
- $11.18B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.84
- Year Low
- $37.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
44.22
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.97
Average
30.97
Maximum
44.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.22 | $44.65 | 269948 |
| 2026-07-15 | 44.19 | $44.69 | 942825 |
| 2026-07-14 | 44.18 | $44.51 | 899308 |
| 2026-07-13 | 44.14 | $44.44 | 896600 |
| 2026-07-10 | 44.09 | $44.80 | 963600 |
| 2026-07-09 | 43.99 | $44.59 | 1.2M |
| 2026-07-08 | 43.93 | $44.17 | 879122 |
| 2026-07-07 | 43.89 | $44.24 | 972000 |
| 2026-07-06 | 43.83 | $44.43 | 798956 |
| 2026-07-02 | 43.83 | $44.16 | 876331 |
| 2026-07-01 | 43.83 | $44.36 | 1.1M |
| 2026-06-30 | 43.83 | $44.48 | 1.2M |
| 2026-06-29 | 43.83 | $44.31 | 849394 |
| 2026-06-26 | 43.82 | $43.49 | 824600 |
| 2026-06-25 | 43.86 | $43.68 | 959000 |
| 2026-06-24 | 43.87 | $43.62 | 870400 |
| 2026-06-23 | 43.88 | $43.53 | 1.0M |
| 2026-06-22 | 43.89 | $44.05 | 1.2M |
| 2026-06-18 | 43.87 | $44.31 | 982100 |
| 2026-06-17 | 43.82 | $43.81 | 995006 |
| 2026-06-16 | 43.78 | $44.21 | 1.2M |
| 2026-06-15 | 43.74 | $44.45 | 1.1M |
| 2026-06-12 | 43.69 | $43.71 | 1.1M |
| 2026-06-11 | 43.70 | $43.48 | 1.1M |
| 2026-06-10 | 43.70 | $42.66 | 1.2M |
| 2026-06-09 | 43.73 | $43.43 | 1.4M |
| 2026-06-08 | 43.72 | $43.35 | 997700 |
| 2026-06-05 | 43.71 | $43.16 | 1.0M |
| 2026-06-04 | 43.70 | $44.36 | 817700 |
| 2026-06-03 | 43.65 | $44.12 | 1.1M |
| 2026-06-02 | 43.58 | $44.45 | 974600 |
| 2026-06-01 | 43.49 | $44.39 | 1.0M |
| 2026-05-29 | 43.40 | $44.20 | 896000 |
| 2026-05-28 | 43.32 | $44.14 | 4.8M |
| 2026-05-27 | 43.22 | $43.93 | 858927 |
| 2026-05-26 | 43.13 | $43.86 | 1.1M |
| 2026-05-22 | 43.06 | $43.70 | 846906 |
| 2026-05-21 | 42.99 | $43.60 | 893115 |
| 2026-05-20 | 42.91 | $43.40 | 1.0M |
| 2026-05-19 | 42.85 | $43.00 | 1.2M |
| 2026-05-18 | 42.79 | $43.41 | 1.0M |
| 2026-05-15 | 42.72 | $43.46 | 872700 |
| 2026-05-14 | 42.65 | $43.96 | 869100 |
| 2026-05-13 | 42.54 | $43.47 | 714815 |
| 2026-05-12 | 42.44 | $43.24 | 893809 |
| 2026-05-11 | 42.35 | $43.23 | 972900 |
| 2026-05-08 | 42.24 | $43.14 | 790300 |
| 2026-05-07 | 42.11 | $43.01 | 911148 |
| 2026-05-06 | 41.99 | $43.30 | 1.3M |
| 2026-05-05 | 41.84 | $42.73 | 935116 |
| 2026-05-04 | 41.66 | $42.53 | 1.1M |
| 2026-05-01 | 41.48 | $42.65 | 811600 |
| 2026-04-30 | 41.28 | $42.56 | 813242 |
| 2026-04-29 | 41.08 | $42.24 | 836400 |
| 2026-04-28 | 40.89 | $42.13 | 805445 |
| 2026-04-27 | 40.65 | $42.39 | 761400 |
| 2026-04-24 | 40.41 | $42.36 | 879900 |
| 2026-04-23 | 40.20 | $42.06 | 1.2M |
| 2026-04-22 | 40.04 | $42.19 | 961628 |
| 2026-04-21 | 39.87 | $41.77 | 1.1M |
| 2026-04-20 | 39.73 | $41.97 | 1.0M |
| 2026-04-17 | 39.55 | $42.10 | 1.1M |
| 2026-04-16 | 39.40 | $41.67 | 837400 |
| 2026-04-15 | 39.27 | $41.59 | 1.0M |
| 2026-04-14 | 39.17 | $41.43 | 1.0M |
| 2026-04-13 | 39.08 | $40.98 | 1.1M |
| 2026-04-10 | 38.99 | $40.60 | 878700 |
| 2026-04-09 | 38.93 | $40.53 | 915107 |
| 2026-04-08 | 38.91 | $40.22 | 1.6M |
| 2026-04-07 | 38.91 | $39.13 | 3.6M |
| 2026-04-06 | 38.96 | $38.93 | 1.8M |
| 2026-04-02 | 39.00 | $38.72 | 1.3M |
| 2026-04-01 | 39.08 | $38.68 | 1.6M |
| 2026-03-31 | 39.18 | $38.42 | 1.4M |
| 2026-03-30 | 39.27 | $37.33 | 1.3M |
| 2026-03-27 | 39.44 | $37.48 | 1.3M |
| 2026-03-26 | 39.61 | $38.16 | 1.5M |
| 2026-03-25 | 39.74 | $38.98 | 1.3M |
| 2026-03-24 | 39.85 | $38.75 | 1.3M |
| 2026-03-23 | 39.95 | $38.89 | 1.1M |
| 2026-03-20 | 40.03 | $38.48 | 1.3M |
| 2026-03-19 | 40.16 | $39.09 | 1.7M |
| 2026-03-18 | 40.24 | $39.04 | 1.0M |
| 2026-03-17 | 40.33 | $39.61 | 1.1M |
| 2026-03-16 | 40.37 | $39.60 | 1.2M |
| 2026-03-13 | 40.41 | $39.17 | 1.2M |
| 2026-03-12 | 40.48 | $39.40 | 1.1M |
| 2026-03-11 | 40.55 | $40.11 | 987500 |
| 2026-03-10 | 40.59 | $40.17 | 950000 |
| 2026-03-09 | 40.64 | $40.19 | 3.3M |
| 2026-03-06 | 40.67 | $39.76 | 856900 |
| 2026-03-05 | 40.68 | $40.37 | 978200 |
| 2026-03-04 | 40.69 | $40.56 | 941609 |
| 2026-03-03 | 40.69 | $40.31 | 1.2M |
| 2026-03-02 | 40.73 | $40.77 | 1.2M |
| 2026-02-27 | 40.74 | $40.78 | 906205 |
| 2026-02-26 | 40.76 | $40.86 | 1.5M |
| 2026-02-25 | 40.78 | $41.12 | 1.4M |
| 2026-02-24 | 40.78 | $40.74 | 1.0M |
| 2026-02-23 | 40.80 | $40.56 | 1.1M |
| 2026-02-20 | 40.82 | $41.01 | 1.1M |
| 2026-02-19 | 40.81 | $40.71 | 1.0M |
| 2026-02-18 | 40.80 | $40.74 | 998230 |
| 2026-02-17 | 40.77 | $40.54 | 1.4M |
| 2026-02-13 | 40.80 | $40.40 | 1.3M |
| 2026-02-12 | 40.83 | $40.41 | 1.2M |
| 2026-02-11 | 40.85 | $40.92 | 992200 |
| 2026-02-10 | 40.86 | $40.94 | 935200 |
| 2026-02-09 | 40.87 | $41.07 | 850516 |
| 2026-02-06 | 40.87 | $40.82 | 946929 |
| 2026-02-05 | 40.86 | $39.96 | 1.2M |
| 2026-02-04 | 40.91 | $40.51 | 1.1M |
| 2026-02-03 | 40.93 | $40.64 | 1.2M |
| 2026-02-02 | 40.93 | $41.11 | 1.0M |
| 2026-01-30 | 40.89 | $40.95 | 1.1M |
| 2026-01-29 | 40.85 | $41.19 | 1.0M |
| 2026-01-28 | 40.82 | $41.17 | 1.5M |
| 2026-01-27 | 40.79 | $41.29 | 932209 |
| 2026-01-26 | 40.75 | $41.07 | 1.0M |
| 2026-01-23 | 40.73 | $40.85 | 1.1M |
| 2026-01-22 | 40.72 | $40.82 | 1.3M |
| 2026-01-21 | 40.70 | $40.65 | 1.5M |
| 2026-01-20 | 40.67 | $40.16 | 1.1M |
| 2026-01-16 | 40.65 | $41.10 | 1.1M |
| 2026-01-15 | 40.56 | $40.99 | 1.2M |
| 2026-01-14 | 40.51 | $40.80 | 937036 |
| 2026-01-13 | 40.47 | $41.04 | 1.2M |
| 2026-01-12 | 40.42 | $41.16 | 837737 |
| 2026-01-09 | 40.39 | $41.07 | 987614 |
| 2026-01-08 | 40.36 | $40.76 | 1.6M |
| 2026-01-07 | 40.32 | $40.78 | 962600 |
| 2026-01-06 | 40.29 | $40.99 | 848000 |
| 2026-01-05 | 40.26 | $40.60 | 1.2M |
| 2026-01-02 | 40.25 | $40.36 | 1.4M |
| 2025-12-31 | 40.24 | $40.23 | 988400 |
| 2025-12-30 | 40.24 | $40.51 | 1000000 |
| 2025-12-29 | 40.22 | $40.52 | 1.2M |
| 2025-12-26 | 40.21 | $40.60 | 688701 |
| 2025-12-24 | 40.19 | $40.69 | 886100 |
| 2025-12-23 | 40.16 | $40.55 | 1.1M |
| 2025-12-22 | 40.10 | $40.34 | 1.3M |
| 2025-12-19 | 40.03 | $40.11 | 1.1M |
| 2025-12-18 | 39.96 | $39.73 | 1.2M |
| 2025-12-17 | 39.93 | $39.44 | 1.1M |
| 2025-12-16 | 39.91 | $39.87 | 1.1M |
| 2025-12-15 | 39.89 | $39.99 | 1.2M |
| 2025-12-12 | 39.87 | $40.02 | 1.2M |
| 2025-12-11 | 39.86 | $40.57 | 1.2M |
| 2025-12-10 | 39.85 | $40.44 | 1.1M |
| 2025-12-09 | 39.85 | $40.12 | 860300 |
| 2025-12-08 | 39.86 | $40.21 | 778421 |
| 2025-12-05 | 39.84 | $40.33 | 814500 |
| 2025-12-04 | 39.80 | $40.28 | 905430 |
| 2025-12-03 | 39.79 | $40.28 | 973528 |
| 2025-12-02 | 39.77 | $40.13 | 949400 |
| 2025-12-01 | 39.78 | $40.10 | 592600 |
| 2025-11-28 | 39.79 | $40.43 | 478400 |
| 2025-11-26 | 39.78 | $40.26 | 916639 |
| 2025-11-25 | 39.80 | $39.96 | 980224 |
| 2025-11-24 | 39.83 | $39.48 | 790629 |
| 2025-11-21 | 39.88 | $38.94 | 1.5M |
| 2025-11-20 | 39.94 | $38.62 | 1.4M |
| 2025-11-19 | 40.00 | $39.20 | 1.1M |
| 2025-11-18 | 40.02 | $39.02 | 1.5M |
| 2025-11-17 | 40.05 | $39.37 | 1.4M |
| 2025-11-14 | 40.06 | $39.69 | 1.8M |
| 2025-11-13 | 40.04 | $39.74 | 1.4M |
| 2025-11-12 | 40.01 | $40.42 | 945800 |
| 2025-11-11 | 39.95 | $40.41 | 1.1M |
| 2025-11-10 | 39.90 | $40.37 | 1.0M |
| 2025-11-07 | 39.85 | $39.72 | 1.0M |
| 2025-11-06 | 39.80 | $39.65 | 1.7M |
| 2025-11-05 | 39.81 | $40.04 | 979400 |
| 2025-11-04 | 39.81 | $39.91 | 1.8M |
| 2025-11-03 | 39.81 | $40.30 | 838707 |
| 2025-10-31 | 39.79 | $40.26 | 806700 |
| 2025-10-30 | 39.77 | $40.18 | 1.3M |
| 2025-10-29 | 39.75 | $40.67 | 1.0M |
| 2025-10-28 | 39.70 | $40.61 | 1.4M |
| 2025-10-27 | 39.65 | $40.47 | 887202 |
| 2025-10-24 | 39.60 | $40.14 | 847100 |
| 2025-10-23 | 39.56 | $39.86 | 1.1M |
| 2025-10-22 | 39.52 | $39.53 | 1.0M |
| 2025-10-21 | 39.51 | $39.64 | 820000 |
| 2025-10-20 | 39.50 | $39.57 | 754200 |
| 2025-10-17 | 39.51 | $39.23 | 885026 |
| 2025-10-16 | 39.53 | $39.16 | 865800 |
| 2025-10-15 | 39.55 | $39.36 | 1.2M |
| 2025-10-14 | 39.55 | $39.26 | 584700 |
| 2025-10-13 | 39.56 | $39.37 | 682800 |
| 2025-10-10 | 39.57 | $38.81 | 909100 |
| 2025-10-09 | 39.59 | $39.88 | 918232 |
| 2025-10-08 | 39.57 | $40.01 | 724500 |
| 2025-10-07 | 39.53 | $39.80 | 946735 |
| 2025-10-06 | 39.49 | $39.94 | 890300 |
| 2025-10-03 | 39.43 | $39.82 | 749600 |
| 2025-10-02 | 39.38 | $39.86 | 705747 |
| 2025-10-01 | 39.33 | $39.76 | 1.1M |
| 2025-09-30 | 39.26 | $39.54 | 856213 |
| 2025-09-29 | 39.20 | $39.45 | 749534 |
| 2025-09-26 | 39.16 | $39.32 | 3.0M |
| 2025-09-25 | 39.13 | $39.10 | 1.1M |
| 2025-09-24 | 39.11 | $39.35 | 999103 |
| 2025-09-23 | 39.08 | $39.47 | 1.6M |
| 2025-09-22 | 39.02 | $39.72 | 650449 |
| 2025-09-19 | 38.97 | $39.62 | 838919 |
| 2025-09-18 | 38.88 | $39.51 | 1.0M |
| 2025-09-17 | 38.81 | $39.38 | 1.2M |
| 2025-09-16 | 38.75 | $39.51 | 987600 |
| 2025-09-15 | 38.70 | $39.54 | 757841 |
| 2025-09-12 | 38.64 | $39.30 | 820922 |
| 2025-09-11 | 38.61 | $39.49 | 1.2M |
| 2025-09-10 | 38.56 | $39.21 | 1.0M |
| 2025-09-09 | 38.52 | $38.90 | 1.3M |
| 2025-09-08 | 38.47 | $38.81 | 812242 |
| 2025-09-05 | 38.43 | $38.73 | 923400 |
| 2025-09-04 | 38.39 | $38.79 | 966429 |
| 2025-09-03 | 38.35 | $38.43 | 668500 |
| 2025-09-02 | 38.31 | $38.35 | 955600 |
| 2025-08-29 | 38.30 | $38.61 | 664700 |
| 2025-08-28 | 38.25 | $38.85 | 1.1M |
| 2025-08-27 | 38.21 | $38.69 | 683832 |
| 2025-08-26 | 38.19 | $38.63 | 834522 |
| 2025-08-25 | 38.17 | $38.40 | 696400 |
| 2025-08-22 | 38.17 | $38.59 | 787339 |
| 2025-08-21 | 38.17 | $37.97 | 867248 |
| 2025-08-20 | 38.19 | $38.09 | 1.4M |
| 2025-08-19 | 38.19 | $38.16 | 1.8M |
| 2025-08-18 | 38.17 | $38.44 | 793148 |
| 2025-08-15 | 38.13 | $38.43 | 10.3M |
| 2025-08-14 | 38.10 | $38.57 | 995837 |
| 2025-08-13 | 38.06 | $38.52 | 2.0M |
| 2025-08-12 | 38.01 | $38.45 | 1.0M |
| 2025-08-11 | 37.96 | $37.96 | 663325 |
| 2025-08-08 | 37.94 | $38.01 | 672644 |
| 2025-08-07 | 37.92 | $37.81 | 833113 |
| 2025-08-06 | 37.91 | $38.00 | 817506 |
| 2025-08-05 | 37.89 | $37.76 | 1.0M |
| 2025-08-04 | 37.86 | $38.08 | 735616 |
| 2025-08-01 | 37.81 | $37.49 | 756616 |
| 2025-07-31 | 37.81 | $38.18 | 881930 |
| 2025-07-30 | 37.76 | $38.21 | 782900 |
| 2025-07-29 | 37.70 | $38.28 | 702400 |
| 2025-07-28 | 37.63 | $38.47 | 741400 |
| 2025-07-25 | 37.55 | $38.50 | 853709 |
| 2025-07-24 | 37.46 | $38.32 | 548213 |
| 2025-07-23 | 37.36 | $38.18 | 954400 |
| 2025-07-22 | 37.26 | $37.73 | 742316 |
| 2025-07-21 | 37.17 | $37.74 | 779000 |
| 2025-07-18 | 37.06 | $37.72 | 932404 |
| 2025-07-17 | 36.96 | $37.74 | 933508 |
| 2025-07-16 | 36.86 | $37.54 | 1.2M |
| 2025-07-15 | 36.79 | $37.43 | 1.9M |
| 2025-07-14 | 36.70 | $37.64 | 709200 |
| 2025-07-11 | 36.62 | $37.56 | 2.3M |
| 2025-07-10 | 36.55 | $37.65 | 775100 |
| 2025-07-09 | 36.46 | $37.51 | 1.2M |
| 2025-07-08 | 36.38 | $37.20 | 1.2M |
| 2025-07-07 | 36.31 | $37.20 | 1.1M |
| 2025-07-03 | 36.23 | $37.46 | 615400 |
| 2025-07-02 | 36.14 | $37.15 | 2.7M |
| 2025-07-01 | 36.06 | $36.89 | 1.2M |
| 2025-06-30 | 35.98 | $36.93 | 1.1M |
| 2025-06-27 | 35.88 | $36.84 | 927026 |
| 2025-06-26 | 35.79 | $36.69 | 1.2M |
| 2025-06-25 | 35.70 | $36.32 | 1.3M |
| 2025-06-24 | 35.64 | $36.31 | 867800 |
| 2025-06-23 | 35.54 | $35.89 | 811500 |
| 2025-06-20 | 35.48 | $35.55 | 1.3M |
| 2025-06-18 | 35.43 | $35.74 | 997529 |
| 2025-06-17 | 35.39 | $35.76 | 794715 |
| 2025-06-16 | 35.36 | $36.01 | 782845 |
| 2025-06-13 | 35.32 | $35.72 | 1.1M |
| 2025-06-12 | 35.27 | $36.11 | 654500 |
| 2025-06-11 | 35.21 | $36.00 | 1.1M |
| 2025-06-10 | 35.15 | $35.99 | 748120 |
| 2025-06-09 | 35.08 | $35.86 | 849700 |
| 2025-06-06 | 34.96 | $35.82 | 738011 |
| 2025-06-05 | 34.85 | $35.57 | 1.1M |
| 2025-06-04 | 34.73 | $35.63 | 824736 |
| 2025-06-03 | 34.62 | $35.50 | 969808 |
| 2025-06-02 | 34.52 | $35.26 | 1.1M |
| 2025-05-30 | 34.45 | $35.05 | 860240 |
| 2025-05-29 | 34.36 | $35.06 | 785113 |
| 2025-05-28 | 34.25 | $34.94 | 775422 |
| 2025-05-27 | 34.15 | $35.08 | 725020 |
| 2025-05-23 | 34.03 | $34.35 | 828322 |
| 2025-05-22 | 33.95 | $34.56 | 943600 |
| 2025-05-21 | 33.84 | $34.54 | 1.0M |
| 2025-05-20 | 33.71 | $35.02 | 1.6M |
| 2025-05-19 | 33.52 | $35.14 | 835400 |
| 2025-05-16 | 33.30 | $35.10 | 775527 |
| 2025-05-15 | 33.11 | $34.90 | 887033 |
| 2025-05-14 | 32.94 | $34.75 | 911925 |
| 2025-05-13 | 32.81 | $34.78 | 833400 |
| 2025-05-12 | 32.68 | $34.62 | 1.5M |
| 2025-05-09 | 32.55 | $33.49 | 929100 |
| 2025-05-08 | 32.45 | $33.58 | 837945 |
| 2025-05-07 | 32.39 | $33.34 | 1.3M |
| 2025-05-06 | 32.22 | $33.28 | 892334 |
| 2025-05-05 | 32.07 | $33.60 | 604000 |
| 2025-05-02 | 31.90 | $33.77 | 1.4M |
| 2025-05-01 | 31.82 | $33.22 | 912009 |
| 2025-04-30 | 31.84 | $32.93 | 1.2M |
| 2025-04-29 | 31.87 | $32.88 | 1.8M |
| 2025-04-28 | 31.90 | $32.75 | 1.8M |
| 2025-04-25 | 31.92 | $32.70 | 1.2M |
| 2025-04-24 | 31.99 | $32.50 | 1.4M |
| 2025-04-23 | 32.07 | $31.82 | 1.5M |
| 2025-04-22 | 32.20 | $31.31 | 1.0M |
| 2025-04-21 | 32.35 | $30.69 | 1.6M |
| 2025-04-17 | 32.50 | $31.36 | 990900 |
| 2025-04-16 | 32.63 | $31.49 | 2.0M |
| 2025-04-15 | 32.75 | $32.04 | 2.1M |
| 2025-04-14 | 32.83 | $32.18 | 1.3M |
| 2025-04-11 | 32.92 | $32.00 | 1.8M |
| 2025-04-10 | 33.00 | $31.46 | 1.5M |
| 2025-04-09 | 33.08 | $32.53 | 2.4M |
| 2025-04-08 | 33.13 | $29.93 | 2.7M |
| 2025-04-07 | 33.30 | $30.16 | 3.0M |
| 2025-04-04 | 33.48 | $30.26 | 2.8M |
| 2025-04-03 | 33.68 | $32.14 | 2.8M |
| 2025-04-02 | 33.79 | $33.67 | 1.1M |
| 2025-04-01 | 33.85 | $33.51 | 1.0M |
| 2025-03-31 | 33.89 | $33.40 | 1.1M |
| 2025-03-28 | 33.96 | $33.30 | 911809 |
| 2025-03-27 | 34.06 | $33.98 | 1.7M |
| 2025-03-26 | 34.10 | $34.07 | 1.1M |
| 2025-03-25 | 34.16 | $34.43 | 1.0M |
| 2025-03-24 | 34.20 | $34.34 | 1.4M |
| 2025-03-21 | 34.24 | $33.84 | 931400 |
| 2025-03-20 | 34.33 | $33.82 | 846600 |
| 2025-03-19 | 34.44 | $33.95 | 1.1M |
| 2025-03-18 | 34.56 | $33.62 | 1.3M |
| 2025-03-17 | 34.70 | $33.91 | 1.1M |
| 2025-03-14 | 34.81 | $33.63 | 965533 |
| 2025-03-13 | 34.95 | $33.08 | 1.3M |
| 2025-03-12 | 35.11 | $33.53 | 1.2M |
| 2025-03-11 | 35.25 | $33.42 | 1.4M |
| 2025-03-10 | 35.40 | $33.62 | 2.5M |
| 2025-03-07 | 35.53 | $34.41 | 974300 |
| 2025-03-06 | 35.64 | $34.27 | 963200 |
| 2025-03-05 | 35.75 | $34.81 | 939400 |
| 2025-03-04 | 35.83 | $34.34 | 1.8M |
| 2025-03-03 | 35.92 | $34.80 | 1.4M |
| 2025-02-28 | 36.00 | $35.28 | 980706 |
| 2025-02-27 | 36.05 | $34.81 | 889900 |
| 2025-02-26 | 36.12 | $35.24 | 1.1M |
| 2025-02-25 | 36.17 | $35.20 | 2.9M |
| 2025-02-24 | 36.21 | $35.30 | 1.1M |
| 2025-02-21 | 36.26 | $35.51 | 1.1M |
| 2025-02-20 | 36.29 | $36.16 | 1.1M |
| 2025-02-19 | 36.29 | $36.35 | 1.3M |
| 2025-02-18 | 36.27 | $36.24 | 995600 |
| 2025-02-14 | 36.23 | $36.29 | 2.8M |
| 2025-02-13 | 36.18 | $36.41 | 1.3M |
| 2025-02-12 | 36.12 | $36.23 | 1000000 |
| 2025-02-11 | 36.05 | $36.36 | 911600 |
| 2025-02-10 | 35.97 | $36.38 | 803600 |
| 2025-02-07 | 35.88 | $36.21 | 1.6M |
| 2025-02-06 | 35.83 | $36.62 | 1.1M |
| 2025-02-05 | 35.76 | $36.50 | 1.1M |
| 2025-02-04 | 35.70 | $36.39 | 1.2M |
| 2025-02-03 | 35.65 | $36.16 | 1.8M |
| 2025-01-31 | 35.58 | $36.33 | 2.1M |
| 2025-01-30 | 35.52 | $36.36 | 1.1M |
| 2025-01-29 | 35.45 | $36.07 | 1.2M |
| 2025-01-28 | 35.42 | $36.25 | 863700 |
| 2025-01-27 | 35.40 | $35.98 | 1.1M |
| 2025-01-24 | 35.39 | $36.30 | 1.1M |
| 2025-01-23 | 35.36 | $36.28 | 1.4M |
| 2025-01-22 | 35.31 | $36.01 | 1.1M |
| 2025-01-21 | 35.25 | $35.93 | 807610 |
| 2025-01-17 | 35.20 | $35.51 | 967334 |
| 2025-01-16 | 35.23 | $35.24 | 2.0M |
| 2025-01-15 | 35.28 | $35.29 | 1.5M |
| 2025-01-14 | 35.31 | $34.80 | 1.2M |
| 2025-01-13 | 35.37 | $34.77 | 1.2M |
| 2025-01-10 | 35.43 | $34.65 | 1.8M |
| 2025-01-08 | 35.48 | $35.18 | 989444 |
| 2025-01-07 | 35.51 | $35.16 | 1.4M |
| 2025-01-06 | 35.55 | $35.42 | 880732 |
| 2025-01-03 | 35.56 | $35.25 | 729400 |
| 2025-01-02 | 35.59 | $34.90 | 1.7M |
| 2024-12-31 | 35.63 | $34.97 | 832000 |
| 2024-12-30 | 35.67 | $35.08 | 990517 |
| 2024-12-27 | 35.69 | $35.47 | 814330 |
| 2024-12-26 | 35.69 | $35.80 | 828011 |
| 2024-12-24 | 35.67 | $35.88 | 523638 |
| 2024-12-23 | 35.64 | $35.53 | 1.0M |
| 2024-12-20 | 35.61 | $35.27 | 861246 |
| 2024-12-19 | 35.60 | $34.92 | 957600 |
| 2024-12-18 | 35.60 | $34.94 | 1.1M |
| 2024-12-17 | 35.59 | $36.04 | 754000 |
| 2024-12-16 | 35.53 | $36.24 | 629417 |
| 2024-12-13 | 35.45 | $36.02 | 723900 |
| 2024-12-12 | 35.41 | $35.81 | 611300 |
| 2024-12-11 | 35.39 | $36.03 | 584800 |
| 2024-12-10 | 35.37 | $35.73 | 592939 |
| 2024-12-09 | 35.36 | $35.75 | 699700 |
| 2024-12-06 | 35.36 | $35.87 | 659715 |
| 2024-12-05 | 35.34 | $35.75 | 612900 |
| 2024-12-04 | 35.31 | $35.89 | 801510 |
| 2024-12-03 | 35.24 | $35.68 | 690535 |
| 2024-12-02 | 35.16 | $35.63 | 568331 |
| 2024-11-29 | 35.09 | $35.56 | 317300 |
| 2024-11-27 | 35.01 | $35.36 | 580500 |
| 2024-11-26 | 34.98 | $35.49 | 781237 |
| 2024-11-25 | 34.94 | $35.24 | 726235 |
| 2024-11-22 | 34.91 | $35.05 | 797200 |
| 2024-11-21 | 34.88 | $34.97 | 814700 |
| 2024-11-20 | 34.85 | $34.92 | 909144 |
| 2024-11-19 | 34.83 | $34.86 | 620900 |
| 2024-11-18 | 34.82 | $34.80 | 707500 |
| 2024-11-15 | 34.82 | $34.64 | 894001 |
| 2024-11-14 | 34.83 | $35.18 | 675100 |
| 2024-11-13 | 34.81 | $35.46 | 715734 |
| 2024-11-12 | 34.78 | $35.49 | 809000 |
| 2024-11-11 | 34.74 | $35.60 | 585900 |
| 2024-11-08 | 34.70 | $35.66 | 850600 |
| 2024-11-07 | 34.65 | $35.54 | 727548 |
| 2024-11-06 | 34.59 | $35.25 | 1.2M |
| 2024-11-05 | 34.55 | $34.39 | 496938 |
| 2024-11-04 | 34.55 | $34.08 | 518300 |
| 2024-11-01 | 34.54 | $34.17 | 593621 |
| 2024-10-31 | 34.55 | $34.09 | 536400 |
| 2024-10-30 | 34.54 | $34.71 | 574202 |
| 2024-10-29 | 34.51 | $34.68 | 588000 |
| 2024-10-28 | 34.48 | $34.57 | 582345 |
| 2024-10-25 | 34.47 | $34.49 | 513317 |
| 2024-10-24 | 34.45 | $34.44 | 601400 |
| 2024-10-23 | 34.45 | $34.46 | 399000 |
| 2024-10-22 | 34.43 | $34.77 | 437203 |
| 2024-10-21 | 34.41 | $34.77 | 408600 |
| 2024-10-18 | 34.38 | $34.86 | 380132 |
| 2024-10-17 | 34.34 | $34.79 | 484629 |
| 2024-10-16 | 34.31 | $34.73 | 423636 |
| 2024-10-15 | 34.25 | $34.65 | 646704 |
| 2024-10-14 | 34.20 | $34.88 | 457424 |
| 2024-10-11 | 34.15 | $34.64 | 540000 |
| 2024-10-10 | 34.09 | $34.41 | 342845 |
| 2024-10-09 | 34.04 | $34.49 | 339104 |
| 2024-10-08 | 33.98 | $34.26 | 376900 |
| 2024-10-07 | 33.91 | $34.01 | 468543 |
| 2024-10-04 | 33.85 | $34.29 | 323136 |
| 2024-10-03 | 33.75 | $33.94 | 577641 |
| 2024-10-02 | 33.70 | $34.09 | 315240 |
| 2024-10-01 | 33.65 | $34.05 | 544738 |
| 2024-09-30 | 33.60 | $34.28 | 587835 |
| 2024-09-27 | 33.57 | $34.27 | 390500 |
| 2024-09-26 | 33.52 | $34.33 | 464703 |
| 2024-09-25 | 33.48 | $34.18 | 446429 |
| 2024-09-24 | 33.44 | $34.28 | 417533 |
| 2024-09-23 | 33.40 | $34.20 | 444128 |
| 2024-09-20 | 33.37 | $34.07 | 442300 |
| 2024-09-19 | 33.32 | $34.16 | 657100 |
| 2024-09-18 | 33.29 | $33.59 | 517544 |
| 2024-09-17 | 33.27 | $33.66 | 469342 |
| 2024-09-16 | 33.26 | $33.70 | 617306 |
| 2024-09-13 | 33.23 | $33.60 | 540218 |
| 2024-09-12 | 33.21 | $33.44 | 523137 |
| 2024-09-11 | 33.17 | $33.18 | 388631 |
| 2024-09-10 | 33.14 | $32.88 | 366024 |
| 2024-09-09 | 33.09 | $32.74 | 385400 |
| 2024-09-06 | 33.06 | $32.36 | 536026 |
| 2024-09-05 | 33.04 | $32.92 | 410400 |
| 2024-09-04 | 32.96 | $33.06 | 425911 |
| 2024-09-03 | 32.88 | $33.02 | 655436 |
| 2024-08-30 | 32.79 | $33.70 | 534310 |
| 2024-08-29 | 32.71 | $33.42 | 637942 |
| 2024-08-28 | 32.68 | $33.35 | 514100 |
| 2024-08-27 | 32.66 | $33.49 | 506000 |
| 2024-08-26 | 32.62 | $33.45 | 1.1M |
| 2024-08-23 | 32.58 | $33.54 | 623900 |
| 2024-08-22 | 32.54 | $33.21 | 841400 |
| 2024-08-21 | 32.49 | $33.45 | 552134 |
| 2024-08-20 | 32.43 | $33.32 | 448905 |
| 2024-08-19 | 32.42 | $33.38 | 456300 |
| 2024-08-16 | 32.39 | $33.14 | 403423 |
| 2024-08-15 | 32.37 | $33.11 | 758100 |
| 2024-08-14 | 32.35 | $32.63 | 783800 |
| 2024-08-13 | 32.37 | $32.55 | 812100 |
| 2024-08-12 | 32.41 | $32.04 | 679428 |
| 2024-08-09 | 32.47 | $32.12 | 975639 |
| 2024-08-08 | 32.51 | $31.93 | 656300 |
| 2024-08-07 | 32.56 | $31.29 | 604800 |
| 2024-08-06 | 32.66 | $31.47 | 851300 |
| 2024-08-05 | 32.72 | $31.19 | 1.2M |
| 2024-08-02 | 32.81 | $32.12 | 591231 |
| 2024-08-01 | 32.84 | $32.75 | 511000 |
| 2024-07-31 | 32.84 | $33.09 | 438423 |
| 2024-07-30 | 32.81 | $32.66 | 428600 |
| 2024-07-29 | 32.79 | $32.69 | 484942 |
| 2024-07-26 | 32.77 | $32.61 | 340200 |
| 2024-07-25 | 32.76 | $32.27 | 447127 |
| 2024-07-24 | 32.76 | $32.29 | 452822 |
| 2024-07-23 | 32.76 | $33.03 | 469038 |
| 2024-07-22 | 32.73 | $32.90 | 591200 |
| 2024-07-19 | 32.70 | $32.60 | 302900 |
| 2024-07-18 | 32.69 | $32.77 | 417500 |
| 2024-07-17 | 32.67 | $33.02 | 375209 |
| 2024-07-16 | 32.65 | $33.44 | 599200 |
| 2024-07-15 | 32.58 | $33.12 | 467400 |
| 2024-07-12 | 32.53 | $33.03 | 596500 |
| 2024-07-11 | 32.48 | $32.93 | 699039 |
| 2024-07-10 | 32.43 | $33.12 | 596428 |
| 2024-07-09 | 32.36 | $32.82 | 530300 |
| 2024-07-08 | 32.30 | $32.86 | 623100 |
| 2024-07-05 | 32.24 | $32.85 | 633100 |
| 2024-07-03 | 32.19 | $32.64 | 459100 |
| 2024-07-02 | 32.12 | $32.50 | 707524 |
| 2024-07-01 | 32.05 | $32.29 | 670200 |
| 2024-06-28 | 32.00 | $32.25 | 485000 |
| 2024-06-27 | 31.94 | $32.39 | 1.4M |
| 2024-06-26 | 31.88 | $32.35 | 470500 |
| 2024-06-25 | 31.84 | $32.34 | 544004 |
| 2024-06-24 | 31.81 | $32.30 | 483400 |
| 2024-06-21 | 31.76 | $32.37 | 443100 |
| 2024-06-20 | 31.73 | $32.43 | 504249 |
| 2024-06-18 | 31.69 | $32.44 | 604500 |
| 2024-06-17 | 31.65 | $32.45 | 461500 |
| 2024-06-14 | 31.61 | $32.12 | 525729 |
| 2024-06-13 | 31.59 | $32.14 | 597400 |
| 2024-06-12 | 31.57 | $32.04 | 575200 |
| 2024-06-11 | 31.54 | $31.83 | 514100 |
| 2024-06-10 | 31.51 | $31.81 | 652200 |
| 2024-06-07 | 31.48 | $31.62 | 833200 |
| 2024-06-06 | 31.46 | $31.70 | 724047 |
| 2024-06-05 | 31.42 | $31.69 | 1.8M |
| 2024-06-04 | 31.39 | $31.27 | 442236 |
| 2024-06-03 | 31.37 | $31.22 | 666126 |
| 2024-05-31 | 31.33 | $31.26 | 728042 |
| 2024-05-30 | 31.28 | $31.04 | 615100 |
| 2024-05-29 | 31.23 | $31.23 | 450400 |
| 2024-05-28 | 31.17 | $31.57 | 402300 |
| 2024-05-24 | 31.12 | $31.62 | 297311 |
| 2024-05-23 | 31.06 | $31.38 | 408800 |
| 2024-05-22 | 31.00 | $31.65 | 430928 |
| 2024-05-21 | 30.94 | $31.74 | 647147 |
| 2024-05-20 | 30.88 | $31.70 | 426621 |
| 2024-05-17 | 30.79 | $31.64 | 525338 |
| 2024-05-16 | 30.69 | $31.63 | 450816 |
| 2024-05-15 | 30.61 | $31.77 | 379000 |
| 2024-05-14 | 30.52 | $31.37 | 476100 |
| 2024-05-13 | 30.46 | $31.20 | 382806 |
| 2024-05-10 | 30.41 | $31.27 | 403900 |
| 2024-05-09 | 30.38 | $31.18 | 440100 |
| 2024-05-08 | 30.37 | $31.06 | 812500 |
| 2024-05-07 | 30.36 | $31.00 | 510145 |
| 2024-05-06 | 30.36 | $30.88 | 420100 |
| 2024-05-03 | 30.37 | $30.49 | 641400 |
| 2024-05-02 | 30.40 | $30.17 | 606300 |
| 2024-05-01 | 30.43 | $29.97 | 818412 |
| 2024-04-30 | 30.48 | $30.04 | 614000 |
| 2024-04-29 | 30.53 | $30.55 | 784600 |
| 2024-04-26 | 30.56 | $30.55 | 428800 |
| 2024-04-25 | 30.59 | $30.23 | 646500 |
| 2024-04-24 | 30.64 | $30.38 | 786843 |
| 2024-04-23 | 30.67 | $30.44 | 507342 |
| 2024-04-22 | 30.70 | $29.95 | 713500 |
| 2024-04-19 | 30.76 | $29.72 | 494164 |
| 2024-04-18 | 30.84 | $29.94 | 609100 |
| 2024-04-17 | 30.89 | $30.05 | 500910 |
| 2024-04-16 | 30.93 | $30.20 | 641548 |
| 2024-04-15 | 30.95 | $30.19 | 668037 |
| 2024-04-12 | 30.96 | $30.52 | 550000 |
| 2024-04-11 | 30.97 | $31.04 | 420843 |
| 2024-04-10 | 30.95 | $30.82 | 717900 |
| 2024-04-09 | 30.95 | $31.11 | 819300 |
| 2024-04-08 | 30.92 | $31.12 | 375118 |
| 2024-04-05 | 30.89 | $31.05 | 555500 |
| 2024-04-04 | 30.88 | $30.66 | 608434 |
| 2024-04-03 | 30.87 | $31.07 | 485200 |
| 2024-04-02 | 30.83 | $30.97 | 543851 |
| 2024-04-01 | 30.81 | $31.17 | 459125 |
| 2024-03-28 | 30.79 | $31.16 | 506718 |
| 2024-03-27 | 30.74 | $31.23 | 435500 |
| 2024-03-26 | 30.69 | $31.02 | 427200 |
| 2024-03-25 | 30.66 | $31.04 | 244303 |
| 2024-03-22 | 30.61 | $31.16 | 424400 |
| 2024-03-21 | 30.57 | $31.24 | 553400 |
| 2024-03-20 | 30.52 | $31.06 | 501400 |
| 2024-03-19 | 30.45 | $30.78 | 646735 |
| 2024-03-18 | 30.39 | $30.57 | 393124 |
| 2024-03-15 | 30.35 | $30.42 | 398600 |
| 2024-03-14 | 30.32 | $30.67 | 560237 |
| 2024-03-13 | 30.27 | $30.71 | 1.1M |
| 2024-03-12 | 30.20 | $30.77 | 395610 |
| 2024-03-11 | 30.15 | $30.49 | 419437 |
| 2024-03-08 | 30.11 | $30.57 | 622303 |
| 2024-03-07 | 30.06 | $30.82 | 548606 |
| 2024-03-06 | 30.00 | $30.44 | 454200 |
| 2024-03-05 | 29.95 | $30.30 | 516747 |
| 2024-03-04 | 29.89 | $30.64 | 437829 |
| 2024-03-01 | 29.83 | $30.65 | 420400 |
| 2024-02-29 | 29.75 | $30.31 | 476411 |
| 2024-02-28 | 29.67 | $30.21 | 368300 |
| 2024-02-27 | 29.62 | $30.25 | 480207 |
| 2024-02-26 | 29.56 | $30.22 | 499206 |
| 2024-02-23 | 29.50 | $30.31 | 455300 |
| 2024-02-22 | 29.43 | $30.26 | 486507 |
| 2024-02-21 | 29.36 | $29.67 | 528003 |
| 2024-02-20 | 29.31 | $29.60 | 940427 |
| 2024-02-16 | 29.27 | $29.71 | 518222 |
| 2024-02-15 | 29.22 | $29.86 | 617100 |
| 2024-02-14 | 29.14 | $29.62 | 500107 |
| 2024-02-13 | 29.06 | $29.31 | 640800 |
| 2024-02-12 | 29.01 | $29.71 | 404300 |
| 2024-02-09 | 28.94 | $29.75 | 679421 |
| 2024-02-08 | 28.87 | $29.62 | 450700 |
| 2024-02-07 | 28.80 | $29.59 | 1.6M |
| 2024-02-06 | 28.73 | $29.33 | 549748 |
| 2024-02-05 | 28.67 | $29.24 | 466008 |
| 2024-02-02 | 28.60 | $29.37 | 634540 |
| 2024-02-01 | 28.52 | $29.08 | 423908 |
| 2024-01-31 | 28.46 | $28.72 | 456800 |
| 2024-01-30 | 28.43 | $29.13 | 522300 |
| 2024-01-29 | 28.39 | $29.14 | 473700 |
| 2024-01-26 | 28.35 | $28.92 | 699909 |
| 2024-01-25 | 28.32 | $28.93 | 572013 |
| 2024-01-24 | 28.29 | $28.83 | 688301 |
| 2024-01-23 | 28.27 | $28.79 | 680300 |
| 2024-01-22 | 28.24 | $28.72 | 509819 |
| 2024-01-19 | 28.20 | $28.67 | 618200 |
| 2024-01-18 | 28.18 | $28.33 | 1.4M |
| 2024-01-17 | 28.16 | $28.06 | 741600 |
| 2024-01-16 | 28.15 | $28.19 | 508046 |
| 2024-01-12 | 28.14 | $28.36 | 513000 |
| 2024-01-11 | 28.12 | $28.31 | 533814 |
| 2024-01-10 | 28.08 | $28.29 | 376000 |
| 2024-01-09 | 28.04 | $28.12 | 499016 |
| 2024-01-08 | 27.99 | $28.18 | 365200 |
| 2024-01-05 | 27.92 | $27.84 | 455000 |
| 2024-01-04 | 27.87 | $27.81 | 529048 |
| 2024-01-03 | 27.82 | $27.85 | 508700 |
| 2024-01-02 | 27.78 | $28.08 | 367700 |
| 2023-12-29 | 27.73 | $28.30 | 511333 |
| 2023-12-28 | 27.67 | $28.37 | 601824 |
| 2023-12-27 | 27.59 | $28.36 | 468903 |
| 2023-12-26 | 27.52 | $28.43 | 565727 |
| 2023-12-22 | 27.44 | $28.27 | 635300 |
| 2023-12-21 | 27.38 | $28.21 | 507000 |
| 2023-12-20 | 27.32 | $27.89 | 763000 |
| 2023-12-19 | 27.26 | $28.25 | 816900 |
| 2023-12-18 | 27.19 | $28.07 | 579635 |
| 2023-12-15 | 27.13 | $27.91 | 575600 |
| 2023-12-14 | 27.06 | $27.91 | 721446 |
| 2023-12-13 | 26.99 | $27.89 | 566400 |
| 2023-12-12 | 26.93 | $27.58 | 1.0M |
| 2023-12-11 | 26.85 | $27.38 | 716000 |
| 2023-12-08 | 26.79 | $27.13 | 733036 |
| 2023-12-07 | 26.72 | $26.96 | 604211 |
| 2023-12-06 | 26.66 | $26.75 | 587904 |
| 2023-12-05 | 26.61 | $26.89 | 676702 |
| 2023-12-04 | 26.55 | $27.01 | 621162 |
| 2023-12-01 | 26.49 | $27.13 | 544200 |
| 2023-11-30 | 26.40 | $26.97 | 425200 |
| 2023-11-29 | 26.30 | $26.84 | 541739 |
| 2023-11-28 | 26.20 | $26.87 | 428044 |
| 2023-11-27 | 26.09 | $26.90 | 433800 |
| 2023-11-24 | 25.95 | $27.01 | 140600 |
| 2023-11-22 | 25.82 | $26.97 | 409900 |
| 2023-11-21 | 25.71 | $26.83 | 413800 |
| 2023-11-20 | 25.62 | $26.89 | 688300 |
| 2023-11-17 | 25.52 | $26.68 | 715300 |
| 2023-11-16 | 25.44 | $26.63 | 642600 |
| 2023-11-15 | 25.36 | $26.56 | 460500 |
| 2023-11-14 | 25.30 | $26.54 | 442400 |
| 2023-11-13 | 25.26 | $26.08 | 402000 |
| 2023-11-10 | 25.24 | $26.12 | 657100 |
| 2023-11-09 | 25.20 | $25.70 | 634900 |
| 2023-11-08 | 25.20 | $25.85 | 414800 |
| 2023-11-07 | 25.19 | $25.80 | 540100 |
| 2023-11-06 | 25.17 | $25.71 | 359514 |
| 2023-11-03 | 25.16 | $25.68 | 300900 |
| 2023-11-02 | 25.14 | $25.43 | 425620 |
| 2023-11-01 | 25.11 | $25.00 | 513419 |
| 2023-10-31 | 25.10 | $24.75 | 365300 |
| 2023-10-30 | 25.10 | $24.59 | 546200 |
| 2023-10-27 | 25.12 | $24.27 | 355342 |
| 2023-10-26 | 25.17 | $24.40 | 464600 |
| 2023-10-25 | 25.21 | $24.72 | 481534 |
| 2023-10-24 | 25.23 | $25.07 | 293135 |
| 2023-10-23 | 25.23 | $24.88 | 434342 |
| 2023-10-20 | 25.25 | $24.92 | 324202 |
| 2023-10-19 | 25.27 | $25.18 | 432848 |
| 2023-10-18 | 25.28 | $25.38 | 303909 |
| 2023-10-17 | 25.30 | $25.69 | 499527 |
| 2023-10-16 | 25.31 | $25.67 | 295335 |
| 2023-10-13 | 25.33 | $25.39 | 579500 |
| 2023-10-12 | 25.36 | $25.53 | 381828 |
| 2023-10-11 | 25.40 | $25.66 | 227700 |
| 2023-10-10 | 25.42 | $25.55 | 210824 |
| 2023-10-09 | 25.44 | $25.42 | 336833 |
| 2023-10-06 | 25.48 | $25.24 | 434900 |
| 2023-10-05 | 25.51 | $24.90 | 290623 |
| 2023-10-04 | 25.57 | $24.88 | 510700 |
| 2023-10-03 | 25.62 | $24.70 | 431905 |
| 2023-10-02 | 25.69 | $25.04 | 367421 |
| 2023-09-29 | 25.75 | $25.11 | 3.6M |
| 2023-09-28 | 25.81 | $25.23 | 3.5M |
| 2023-09-27 | 25.86 | $25.12 | 237149 |
| 2023-09-26 | 25.92 | $25.04 | 354300 |
| 2023-09-25 | 25.96 | $25.39 | 210103 |
| 2023-09-22 | 25.98 | $25.31 | 205700 |
| 2023-09-21 | 25.99 | $25.35 | 205500 |
| 2023-09-20 | 26.02 | $25.75 | 223200 |
| 2023-09-19 | 26.01 | $25.97 | 201100 |
| 2023-09-18 | 26.00 | $26.02 | 142044 |
| 2023-09-15 | 25.97 | $26.01 | 247245 |
| 2023-09-14 | 25.95 | $26.26 | 203110 |
| 2023-09-13 | 25.92 | $26.04 | 182800 |
| 2023-09-12 | 25.91 | $26.02 | 191236 |
| 2023-09-11 | 25.91 | $26.14 | 274100 |
| 2023-09-08 | 25.90 | $26.00 | 212900 |
| 2023-09-07 | 25.91 | $25.98 | 221700 |
| 2023-09-06 | 25.91 | $26.00 | 214501 |
| 2023-09-05 | 25.92 | $26.09 | 148431 |
| 2023-09-01 | 25.93 | $26.25 | 194500 |
| 2023-08-31 | 25.92 | $26.25 | 264831 |
| 2023-08-30 | 25.91 | $26.27 | 264600 |
| 2023-08-29 | 25.91 | $26.21 | 240500 |
| 2023-08-28 | 25.92 | $25.88 | 187231 |
| 2023-08-25 | 25.96 | $25.70 | 360800 |
| 2023-08-24 | 26.00 | $25.56 | 194816 |
| 2023-08-23 | 26.03 | $25.91 | 183543 |
| 2023-08-22 | 26.05 | $25.66 | 235000 |
| 2023-08-21 | 26.09 | $25.69 | 203631 |
| 2023-08-18 | 26.12 | $25.53 | 208400 |
| 2023-08-17 | 26.16 | $25.50 | 186900 |
| 2023-08-16 | 26.19 | $25.68 | 212700 |
| 2023-08-15 | 26.23 | $25.82 | 188200 |
| 2023-08-14 | 26.25 | $26.11 | 142200 |
| 2023-08-11 | 26.25 | $25.98 | 202609 |
| 2023-08-10 | 26.26 | $26.04 | 213200 |
| 2023-08-09 | 26.26 | $26.05 | 240400 |
| 2023-08-08 | 26.25 | $26.22 | 195049 |
| 2023-08-07 | 26.22 | $26.33 | 176300 |
| 2023-08-04 | 26.18 | $26.04 | 136634 |
| 2023-08-03 | 26.14 | $26.07 | 175000 |
| 2023-08-02 | 26.11 | $26.17 | 183712 |
| 2023-08-01 | 26.08 | $26.52 | 209000 |
| 2023-07-31 | 26.04 | $26.55 | 286700 |
| 2023-07-28 | 26.00 | $26.50 | 190947 |
| 2023-07-27 | 25.94 | $26.23 | 288900 |
| 2023-07-26 | 25.90 | $26.35 | 186600 |
| 2023-07-25 | 25.85 | $26.37 | 168739 |
| 2023-07-24 | 25.78 | $26.34 | 282726 |
| 2023-07-21 | 25.72 | $26.28 | 265333 |
| 2023-07-20 | 25.68 | $26.24 | 523703 |
| 2023-07-19 | 25.63 | $26.34 | 310425 |
| 2023-07-18 | 25.58 | $26.31 | 180738 |
| 2023-07-17 | 25.53 | $26.13 | 134400 |
| 2023-07-14 | 25.51 | $26.05 | 320740 |
| 2023-07-13 | 25.47 | $26.06 | 221341 |
| 2023-07-12 | 25.43 | $25.85 | 376500 |
| 2023-07-11 | 25.39 | $25.66 | 163300 |
| 2023-07-10 | 25.36 | $25.48 | 164949 |
| 2023-07-07 | 25.33 | $25.39 | 297118 |
| 2023-07-06 | 25.30 | $25.40 | 130400 |
| 2023-07-05 | 25.28 | $25.61 | 180600 |
| 2023-07-03 | 25.24 | $25.67 | 130138 |
| 2023-06-30 | 25.20 | $25.68 | 109512 |
| 2023-06-29 | 25.14 | $25.42 | 142904 |
| 2023-06-28 | 25.09 | $25.34 | 256200 |
| 2023-06-27 | 25.05 | $25.35 | 165900 |
| 2023-06-26 | 25.01 | $25.06 | 167000 |
| 2023-06-23 | 24.96 | $25.13 | 162601 |
| 2023-06-22 | 24.91 | $25.33 | 205500 |
| 2023-06-21 | 24.85 | $25.29 | 208406 |
| 2023-06-20 | 24.81 | $25.32 | 244300 |
| 2023-06-16 | 24.77 | $25.46 | 243100 |
| 2023-06-15 | 24.72 | $25.57 | 256744 |
| 2023-06-14 | 24.65 | $25.30 | 183646 |
| 2023-06-13 | 24.59 | $25.28 | 245200 |
| 2023-06-12 | 24.53 | $25.15 | 204533 |
| 2023-06-09 | 24.47 | $24.91 | 263037 |
| 2023-06-08 | 24.43 | $24.91 | 373300 |
| 2023-06-07 | 24.39 | $24.84 | 373334 |
| 2023-06-06 | 24.35 | $24.91 | 213947 |
| 2023-06-05 | 24.30 | $24.84 | 167911 |
| 2023-06-02 | 24.26 | $24.91 | 201027 |
| 2023-06-01 | 24.20 | $24.54 | 208900 |
| 2023-05-31 | 24.17 | $24.37 | 303225 |
| 2023-05-30 | 24.15 | $24.48 | 506100 |
| 2023-05-26 | 24.13 | $24.56 | 114612 |
| 2023-05-25 | 24.11 | $24.17 | 186800 |
| 2023-05-24 | 24.10 | $24.03 | 199411 |
| 2023-05-23 | 24.08 | $24.19 | 153400 |
| 2023-05-22 | 24.06 | $24.46 | 203112 |
| 2023-05-19 | 24.04 | $24.46 | 165427 |
| 2023-05-18 | 24.02 | $24.48 | 161700 |
| 2023-05-17 | 23.99 | $24.27 | 167540 |
| 2023-05-16 | 23.99 | $23.99 | 165211 |
| 2023-05-15 | 23.99 | $24.12 | 177400 |
| 2023-05-12 | 23.99 | $24.03 | 175623 |
| 2023-05-11 | 23.99 | $24.05 | 182214 |
| 2023-05-10 | 23.99 | $24.08 | 293325 |
| 2023-05-09 | 23.97 | $24.00 | 185800 |
| 2023-05-08 | 23.96 | $24.04 | 184900 |
| 2023-05-05 | 23.95 | $24.01 | 159636 |
| 2023-05-04 | 23.93 | $23.69 | 173700 |
| 2023-05-03 | 23.93 | $23.84 | 118925 |
| 2023-05-02 | 23.92 | $23.95 | 224200 |
| 2023-05-01 | 23.92 | $24.20 | 143100 |
| 2023-04-28 | 23.89 | $24.18 | 354715 |
| 2023-04-27 | 23.85 | $23.98 | 187601 |
| 2023-04-26 | 23.82 | $23.59 | 210330 |
| 2023-04-25 | 23.80 | $23.71 | 146802 |
| 2023-04-24 | 23.77 | $24.05 | 131020 |
| 2023-04-21 | 23.72 | $24.06 | 135926 |
| 2023-04-20 | 23.66 | $24.05 | 203400 |
| 2023-04-19 | 23.60 | $24.12 | 167041 |
| 2023-04-18 | 23.56 | $24.11 | 783646 |
| 2023-04-17 | 23.50 | $24.05 | 373824 |
| 2023-04-14 | 23.44 | $23.99 | 158400 |
| 2023-04-13 | 23.39 | $24.04 | 128100 |
| 2023-04-12 | 23.32 | $23.76 | 252300 |
| 2023-04-11 | 23.28 | $23.80 | 124234 |
| 2023-04-10 | 23.22 | $23.76 | 110940 |
| 2023-04-06 | 23.16 | $23.71 | 98500 |
| 2023-04-05 | 23.13 | $23.63 | 197000 |
| 2023-04-04 | 23.12 | $23.69 | 234800 |
| 2023-04-03 | 23.10 | $23.83 | 111200 |
| 2023-03-31 | 23.09 | $23.69 | 193400 |
| 2023-03-30 | 23.09 | $23.45 | 157502 |
| 2023-03-29 | 23.08 | $23.36 | 127620 |
| 2023-03-28 | 23.07 | $23.08 | 177400 |
| 2023-03-27 | 23.08 | $23.11 | 308700 |
| 2023-03-24 | 23.08 | $23.03 | 164744 |
| 2023-03-23 | 23.09 | $22.94 | 259800 |
| 2023-03-22 | 23.11 | $22.87 | 136900 |
| 2023-03-21 | 23.13 | $23.24 | 86510 |
| 2023-03-20 | 23.13 | $22.95 | 150546 |
| 2023-03-17 | 23.17 | $22.79 | 177300 |
| 2023-03-16 | 23.22 | $23.06 | 206200 |
| 2023-03-15 | 23.27 | $22.65 | 250311 |
| 2023-03-14 | 23.34 | $22.90 | 136800 |
| 2023-03-13 | 23.39 | $22.58 | 120536 |
| 2023-03-10 | 23.46 | $22.69 | 338600 |
| 2023-03-09 | 23.51 | $23.01 | 159200 |
| 2023-03-08 | 23.55 | $23.38 | 170800 |
| 2023-03-07 | 23.59 | $23.36 | 202604 |
| 2023-03-06 | 23.62 | $23.68 | 137734 |
| 2023-03-03 | 23.63 | $23.66 | 131412 |
| 2023-03-02 | 23.66 | $23.31 | 212732 |
| 2023-03-01 | 23.69 | $23.16 | 164215 |
| 2023-02-28 | 23.72 | $23.19 | 234446 |
| 2023-02-27 | 23.73 | $23.24 | 94100 |
| 2023-02-24 | 23.76 | $23.15 | 262600 |
| 2023-02-23 | 23.79 | $23.32 | 233940 |
| 2023-02-22 | 23.80 | $23.27 | 308700 |
| 2023-02-21 | 23.81 | $23.30 | 191800 |
| 2023-02-17 | 23.82 | $23.71 | 191304 |
| 2023-02-16 | 23.80 | $23.79 | 162500 |
| 2023-02-15 | 23.76 | $24.07 | 197200 |
| 2023-02-14 | 23.71 | $24.00 | 202100 |
| 2023-02-13 | 23.67 | $24.02 | 139400 |
| 2023-02-10 | 23.64 | $23.79 | 177532 |
| 2023-02-09 | 23.62 | $23.74 | 278714 |
| 2023-02-08 | 23.59 | $23.93 | 258200 |
| 2023-02-07 | 23.54 | $24.12 | 231908 |
| 2023-02-06 | 23.48 | $23.86 | 260345 |
| 2023-02-03 | 23.42 | $23.95 | 397300 |
| 2023-02-02 | 23.34 | $24.22 | 275200 |
| 2023-02-01 | 23.26 | $23.96 | 299800 |
| 2023-01-31 | 23.18 | $23.78 | 239544 |
| 2023-01-30 | 23.11 | $23.47 | 184700 |
| 2023-01-27 | 23.07 | $23.73 | 384026 |
| 2023-01-26 | 22.99 | $23.75 | 192024 |
| 2023-01-25 | 22.92 | $23.52 | 248100 |
| 2023-01-24 | 22.87 | $23.54 | 433000 |
| 2023-01-23 | 22.81 | $23.53 | 202040 |
| 2023-01-20 | 22.77 | $23.30 | 233800 |
| 2023-01-19 | 22.72 | $22.91 | 294504 |
| 2023-01-18 | 22.69 | $23.02 | 398700 |
| 2023-01-17 | 22.66 | $23.32 | 270823 |
| 2023-01-13 | 22.63 | $23.38 | 301800 |
| 2023-01-12 | 22.62 | $23.34 | 229733 |
| 2023-01-11 | 22.62 | $23.22 | 161612 |
| 2023-01-10 | 22.62 | $22.93 | 189700 |
| 2023-01-09 | 22.61 | $22.80 | 325414 |
| 2023-01-06 | 22.62 | $22.82 | 276100 |
| 2023-01-05 | 22.62 | $22.32 | 1.2M |
| 2023-01-04 | 22.65 | $22.53 | 298801 |
| 2023-01-03 | 22.68 | $22.38 | 335800 |
| 2022-12-30 | 22.74 | $22.46 | 671900 |
| 2022-12-29 | 22.79 | $22.53 | 248100 |
| 2022-12-28 | 22.84 | $22.18 | 500900 |
| 2022-12-27 | 22.87 | $22.42 | 390044 |
| 2022-12-23 | 22.89 | $22.43 | 305737 |
| 2022-12-22 | 22.92 | $22.38 | 347532 |
| 2022-12-21 | 22.96 | $22.66 | 328100 |
| 2022-12-20 | 22.98 | $22.33 | 356340 |
| 2022-12-19 | 23.00 | $22.27 | 274021 |
| 2022-12-16 | 23.02 | $22.44 | 241648 |
| 2022-12-15 | 23.03 | $22.70 | 488036 |
| 2022-12-14 | 23.04 | $23.24 | 537800 |
| 2022-12-13 | 23.02 | $23.33 | 425600 |
| 2022-12-12 | 22.99 | $23.16 | 324222 |
| 2022-12-09 | 22.97 | $22.86 | 325100 |
| 2022-12-08 | 22.97 | $22.97 | 281349 |
| 2022-12-07 | 22.91 | $22.84 | 292000 |
| 2022-12-06 | 22.87 | $22.87 | 271400 |
| 2022-12-05 | 22.82 | $23.15 | 340410 |
| 2022-12-02 | 22.75 | $23.52 | 236613 |
| 2022-12-01 | 22.65 | $23.52 | 267808 |
| 2022-11-30 | 22.55 | $23.49 | 366726 |
| 2022-11-29 | 22.47 | $22.82 | 360423 |
| 2022-11-28 | 22.44 | $22.80 | 176016 |
| 2022-11-25 | 22.41 | $23.14 | 57500 |
| 2022-11-23 | 22.34 | $23.13 | 282940 |
| 2022-11-22 | 22.28 | $23.00 | 376700 |
| 2022-11-21 | 22.24 | $22.73 | 241941 |
| 2022-11-18 | 22.19 | $22.77 | 336510 |
| 2022-11-17 | 22.13 | $22.64 | 428736 |
| 2022-11-16 | 22.05 | $22.75 | 322243 |
| 2022-11-15 | 21.98 | $22.89 | 601100 |
| 2022-11-14 | 21.90 | $22.70 | 425116 |
| 2022-11-11 | 21.82 | $22.88 | 220337 |
| 2022-11-10 | 21.70 | $22.74 | 189637 |
| 2022-11-09 | 21.62 | $21.72 | 440800 |
| 2022-11-08 | 21.56 | $22.11 | 351931 |
| 2022-11-07 | 21.48 | $21.97 | 291400 |
| 2022-11-04 | 21.42 | $21.72 | 534918 |
| 2022-11-03 | 21.38 | $21.39 | 315717 |
| 2022-11-02 | 21.39 | $21.54 | 366532 |
| 2022-11-01 | 21.39 | $22.03 | 313600 |
| 2022-10-31 | 21.37 | $22.11 | 270000 |
| 2022-10-28 | 21.31 | $22.22 | 330511 |
| 2022-10-27 | 21.22 | $21.85 | 388800 |
| 2022-10-26 | 21.16 | $21.93 | 261925 |
| 2022-10-25 | 21.12 | $22.05 | 297800 |
| 2022-10-24 | 21.05 | $21.81 | 207800 |
| 2022-10-21 | 21.00 | $21.56 | 145200 |
| 2022-10-20 | 20.97 | $21.10 | 228642 |
| 2022-10-19 | 20.99 | $21.23 | 270133 |
| 2022-10-18 | 21.01 | $21.30 | 645224 |
| 2022-10-17 | 21.04 | $21.09 | 401431 |
| 2022-10-14 | 21.09 | $20.58 | 1.5M |
| 2022-10-13 | 21.17 | $21.00 | 570541 |
| 2022-10-12 | 21.23 | $20.54 | 201100 |
| 2022-10-11 | 21.32 | $20.59 | 260000 |
| 2022-10-10 | 21.40 | $20.78 | 131838 |
| 2022-10-07 | 21.52 | $20.96 | 228700 |
| 2022-10-06 | 21.62 | $21.43 | 309013 |
| 2022-10-05 | 21.68 | $21.64 | 613600 |
| 2022-10-04 | 21.73 | $21.64 | 420916 |
| 2022-10-03 | 21.75 | $20.98 | 234429 |
| 2022-09-30 | 21.81 | $20.38 | 321600 |
| 2022-09-29 | 21.91 | $20.65 | 194000 |
| 2022-09-28 | 22.00 | $21.09 | 385747 |
| 2022-09-27 | 22.07 | $20.67 | 285400 |
| 2022-09-26 | 22.17 | $20.78 | 188100 |
| 2022-09-23 | 22.28 | $21.00 | 468100 |
| 2022-09-22 | 22.41 | $21.44 | 200216 |
| 2022-09-21 | 22.50 | $21.59 | 263700 |
| 2022-09-20 | 22.58 | $21.95 | 118027 |
| 2022-09-19 | 22.64 | $22.16 | 197303 |
| 2022-09-16 | 22.71 | $22.05 | 153121 |
| 2022-09-15 | 22.81 | $22.20 | 252200 |
| 2022-09-14 | 22.89 | $22.38 | 181800 |
| 2022-09-13 | 22.98 | $22.29 | 303529 |
| 2022-09-12 | 23.07 | $23.19 | 195400 |
| 2022-09-09 | 23.11 | $22.98 | 277624 |
| 2022-09-08 | 23.14 | $22.60 | 165300 |
| 2022-09-07 | 23.19 | $22.48 | 135025 |
| 2022-09-06 | 23.23 | $22.14 | 94049 |
| 2022-09-02 | 23.28 | $22.22 | 75844 |
| 2022-09-01 | 23.33 | $22.38 | 137000 |
| 2022-08-31 | 23.37 | $22.36 | 158218 |
| 2022-08-30 | 23.42 | $22.49 | 189820 |
| 2022-08-29 | 23.44 | $22.75 | 129800 |
| 2022-08-26 | 23.45 | $22.89 | 217026 |
| 2022-08-25 | 23.46 | $23.58 | 201316 |
| 2022-08-24 | 23.43 | $23.25 | 125200 |
| 2022-08-23 | 23.40 | $23.16 | 80441 |
| 2022-08-22 | 23.35 | $23.20 | 576013 |
| 2022-08-19 | 23.31 | $23.68 | 227844 |
| 2022-08-18 | 23.25 | $23.95 | 156035 |
| 2022-08-17 | 23.18 | $23.87 | 780147 |
| 2022-08-16 | 23.10 | $24.08 | 118100 |
| 2022-08-15 | 23.01 | $24.08 | 139619 |
| 2022-08-12 | 22.89 | $24.02 | 205400 |
| 2022-08-11 | 22.78 | $23.67 | 270730 |
| 2022-08-10 | 22.66 | $23.62 | 265600 |
| 2022-08-09 | 22.56 | $23.18 | 111209 |
| 2022-08-08 | 22.48 | $23.24 | 77200 |
| 2022-08-05 | 22.41 | $23.22 | 94000 |
| 2022-08-04 | 22.35 | $23.18 | 152508 |
| 2022-08-03 | 22.30 | $23.20 | 190441 |
| 2022-08-02 | 22.23 | $22.92 | 197838 |
| 2022-08-01 | 22.17 | $23.04 | 83601 |
| 2022-07-29 | 22.12 | $23.14 | 151100 |
| 2022-07-28 | 22.04 | $22.90 | 129600 |
| 2022-07-27 | 21.99 | $22.69 | 149205 |
| 2022-07-26 | 21.95 | $22.18 | 115900 |
| 2022-07-25 | 21.96 | $22.41 | 163100 |
| 2022-07-22 | 21.95 | $22.32 | 1.3M |
| 2022-07-21 | 21.92 | $22.54 | 131948 |
| 2022-07-20 | 21.87 | $22.37 | 149200 |
| 2022-07-19 | 21.84 | $22.30 | 151545 |
| 2022-07-18 | 21.78 | $21.68 | 130600 |
| 2022-07-15 | 21.76 | $21.81 | 299400 |
| 2022-07-14 | 21.76 | $21.35 | 250649 |
| 2022-07-13 | 21.77 | $21.51 | 179100 |
| 2022-07-12 | 21.78 | $21.64 | 173328 |
| 2022-07-11 | 21.83 | $21.82 | 129800 |
| 2022-07-08 | 21.90 | $22.08 | 102900 |
| 2022-07-07 | 21.98 | $22.09 | 154903 |
| 2022-07-06 | 22.07 | $21.83 | 1.1M |
| 2022-07-05 | 22.17 | $21.76 | 123700 |
| 2022-07-01 | 22.26 | $21.88 | 194038 |
| 2022-06-30 | 22.37 | $21.71 | 146800 |
| 2022-06-29 | 22.46 | $21.85 | 160400 |
| 2022-06-28 | 22.56 | $21.96 | 184528 |
| 2022-06-27 | 22.65 | $22.27 | 188928 |
| 2022-06-24 | 22.71 | $22.31 | 55430 |
| 2022-06-23 | 22.74 | $21.69 | 142539 |
| 2022-06-22 | 22.79 | $21.57 | 521412 |
| 2022-06-21 | 22.85 | $21.66 | 271421 |
| 2022-06-17 | 22.90 | $21.17 | 145800 |
| 2022-06-16 | 22.96 | $21.18 | 276200 |
| 2022-06-15 | 23.03 | $21.90 | 133500 |
| 2022-06-14 | 23.10 | $21.61 | 233700 |
| 2022-06-13 | 23.17 | $21.71 | 289214 |
| 2022-06-10 | 23.23 | $22.55 | 217649 |
| 2022-06-09 | 23.22 | $23.14 | 185600 |
| 2022-06-08 | 23.18 | $23.69 | 207900 |
| 2022-06-07 | 23.13 | $23.98 | 156310 |
| 2022-06-06 | 23.06 | $23.77 | 155709 |
| 2022-06-03 | 23.04 | $23.67 | 314400 |
| 2022-06-02 | 23.03 | $23.98 | 153116 |
| 2022-06-01 | 23.04 | $23.60 | 148800 |
| 2022-05-31 | 23.05 | $23.73 | 118101 |
| 2022-05-27 | 23.04 | $23.83 | 181600 |
| 2022-05-26 | 23.02 | $23.36 | 176813 |
| 2022-05-25 | 23.06 | $22.92 | 126100 |
| 2022-05-24 | 23.10 | $22.71 | 195300 |
| 2022-05-23 | 23.15 | $22.89 | 117547 |
| 2022-05-20 | 23.22 | $22.54 | 175600 |
| 2022-05-19 | 23.30 | $22.48 | 245919 |
| 2022-05-18 | 23.42 | $22.55 | 146225 |
| 2022-05-17 | 23.55 | $23.38 | 398109 |
| 2022-05-16 | 23.65 | $22.91 | 212800 |
| 2022-05-13 | 23.76 | $22.93 | 311700 |
| 2022-05-12 | 23.86 | $22.37 | 283008 |
| 2022-05-11 | 24.01 | $22.39 | 85919 |
| 2022-05-10 | 24.14 | $22.65 | 115400 |
| 2022-05-09 | 24.26 | $22.52 | 133248 |
| 2022-05-06 | 24.41 | $23.32 | 282733 |
| 2022-05-05 | 24.52 | $23.49 | 166800 |
| 2022-05-04 | 24.62 | $24.29 | 109000 |
| 2022-05-03 | 24.69 | $23.67 | 89217 |
| 2022-05-02 | 24.81 | $23.53 | 138445 |
| 2022-04-29 | 24.93 | $23.46 | 107800 |
| 2022-04-28 | 25.04 | $24.28 | 152300 |
| 2022-04-27 | 25.13 | $23.73 | 99116 |
| 2022-04-26 | 25.26 | $23.65 | 77100 |
| 2022-04-25 | 25.37 | $24.31 | 83002 |
| 2022-04-22 | 25.45 | $24.17 | 83500 |
| 2022-04-21 | 25.53 | $24.80 | 102022 |
| 2022-04-20 | 25.57 | $25.21 | 129900 |
| 2022-04-19 | 25.60 | $25.37 | 62700 |
| 2022-04-18 | 25.60 | $25.01 | 67800 |
| 2022-04-14 | 25.63 | $25.02 | 30409 |
| 2022-04-13 | 25.64 | $25.34 | 100800 |
| 2022-04-12 | 25.62 | $25.01 | 101748 |
| 2022-04-11 | 25.59 | $25.11 | 85900 |
| 2022-04-08 | 25.54 | $25.46 | 26304 |
| 2022-04-07 | 25.47 | $25.55 | 85846 |
| 2022-04-06 | 25.42 | $25.47 | 107800 |
| 2022-04-05 | 25.37 | $25.68 | 87400 |
| 2022-04-04 | 25.28 | $26.03 | 25937 |
| 2022-04-01 | 25.17 | $25.86 | 45800 |
| 2022-03-31 | 25.12 | $25.75 | 50922 |
| 2022-03-30 | 25.07 | $26.12 | 31740 |
| 2022-03-29 | 25.02 | $26.27 | 75200 |
| 2022-03-28 | 24.95 | $25.95 | 115200 |
| 2022-03-25 | 24.90 | $25.89 | 39831 |
| 2022-03-24 | 24.87 | $25.78 | 47723 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
44.28
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.18
Average
30.97
Maximum
44.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.28 | $44.65 | 269948 |
| 2026-07-15 | 44.24 | $44.69 | 942825 |
| 2026-07-14 | 44.19 | $44.51 | 899308 |
| 2026-07-13 | 44.16 | $44.44 | 896600 |
| 2026-07-10 | 44.13 | $44.80 | 963600 |
| 2026-07-09 | 44.06 | $44.59 | 1.2M |
| 2026-07-08 | 44.00 | $44.17 | 879122 |
| 2026-07-07 | 43.98 | $44.24 | 972000 |
| 2026-07-06 | 43.95 | $44.43 | 798956 |
| 2026-07-02 | 43.90 | $44.16 | 876331 |
| 2026-07-01 | 43.88 | $44.36 | 1.1M |
| 2026-06-30 | 43.83 | $44.48 | 1.2M |
| 2026-06-29 | 43.76 | $44.31 | 849394 |
| 2026-06-26 | 43.70 | $43.49 | 824600 |
| 2026-06-25 | 43.72 | $43.68 | 959000 |
| 2026-06-24 | 43.73 | $43.62 | 870400 |
| 2026-06-23 | 43.74 | $43.53 | 1.0M |
| 2026-06-22 | 43.76 | $44.05 | 1.2M |
| 2026-06-18 | 43.73 | $44.31 | 982100 |
| 2026-06-17 | 43.67 | $43.81 | 995006 |
| 2026-06-16 | 43.65 | $44.21 | 1.2M |
| 2026-06-15 | 43.59 | $44.45 | 1.1M |
| 2026-06-12 | 43.50 | $43.71 | 1.1M |
| 2026-06-11 | 43.48 | $43.48 | 1.1M |
| 2026-06-10 | 43.48 | $42.66 | 1.2M |
| 2026-06-09 | 43.57 | $43.43 | 1.4M |
| 2026-06-08 | 43.58 | $43.35 | 997700 |
| 2026-06-05 | 43.61 | $43.16 | 1.0M |
| 2026-06-04 | 43.65 | $44.36 | 817700 |
| 2026-06-03 | 43.58 | $44.12 | 1.1M |
| 2026-06-02 | 43.52 | $44.45 | 974600 |
| 2026-06-01 | 43.42 | $44.39 | 1.0M |
| 2026-05-29 | 43.32 | $44.20 | 896000 |
| 2026-05-28 | 43.23 | $44.14 | 4.8M |
| 2026-05-27 | 43.13 | $43.93 | 858927 |
| 2026-05-26 | 43.05 | $43.86 | 1.1M |
| 2026-05-22 | 42.96 | $43.70 | 846906 |
| 2026-05-21 | 42.89 | $43.60 | 893115 |
| 2026-05-20 | 42.81 | $43.40 | 1.0M |
| 2026-05-19 | 42.75 | $43.00 | 1.2M |
| 2026-05-18 | 42.72 | $43.41 | 1.0M |
| 2026-05-15 | 42.65 | $43.46 | 872700 |
| 2026-05-14 | 42.57 | $43.96 | 869100 |
| 2026-05-13 | 42.42 | $43.47 | 714815 |
| 2026-05-12 | 42.31 | $43.24 | 893809 |
| 2026-05-11 | 42.21 | $43.23 | 972900 |
| 2026-05-08 | 42.10 | $43.14 | 790300 |
| 2026-05-07 | 41.99 | $43.01 | 911148 |
| 2026-05-06 | 41.89 | $43.30 | 1.3M |
| 2026-05-05 | 41.74 | $42.73 | 935116 |
| 2026-05-04 | 41.63 | $42.53 | 1.1M |
| 2026-05-01 | 41.54 | $42.65 | 811600 |
| 2026-04-30 | 41.42 | $42.56 | 813242 |
| 2026-04-29 | 41.30 | $42.24 | 836400 |
| 2026-04-28 | 41.20 | $42.13 | 805445 |
| 2026-04-27 | 41.10 | $42.39 | 761400 |
| 2026-04-24 | 40.97 | $42.36 | 879900 |
| 2026-04-23 | 40.82 | $42.06 | 1.2M |
| 2026-04-22 | 40.69 | $42.19 | 961628 |
| 2026-04-21 | 40.53 | $41.77 | 1.1M |
| 2026-04-20 | 40.40 | $41.97 | 1.0M |
| 2026-04-17 | 40.24 | $42.10 | 1.1M |
| 2026-04-16 | 40.04 | $41.67 | 837400 |
| 2026-04-15 | 39.87 | $41.59 | 1.0M |
| 2026-04-14 | 39.69 | $41.43 | 1.0M |
| 2026-04-13 | 39.51 | $40.98 | 1.1M |
| 2026-04-10 | 39.35 | $40.60 | 878700 |
| 2026-04-09 | 39.22 | $40.53 | 915107 |
| 2026-04-08 | 39.08 | $40.22 | 1.6M |
| 2026-04-07 | 38.96 | $39.13 | 3.6M |
| 2026-04-06 | 38.95 | $38.93 | 1.8M |
| 2026-04-02 | 38.95 | $38.72 | 1.3M |
| 2026-04-01 | 38.97 | $38.68 | 1.6M |
| 2026-03-31 | 39.00 | $38.42 | 1.4M |
| 2026-03-30 | 39.06 | $37.33 | 1.3M |
| 2026-03-27 | 39.25 | $37.48 | 1.3M |
| 2026-03-26 | 39.43 | $38.16 | 1.5M |
| 2026-03-25 | 39.57 | $38.98 | 1.3M |
| 2026-03-24 | 39.63 | $38.75 | 1.3M |
| 2026-03-23 | 39.72 | $38.89 | 1.1M |
| 2026-03-20 | 39.81 | $38.48 | 1.3M |
| 2026-03-19 | 39.95 | $39.09 | 1.7M |
| 2026-03-18 | 40.04 | $39.04 | 1.0M |
| 2026-03-17 | 40.14 | $39.61 | 1.1M |
| 2026-03-16 | 40.20 | $39.60 | 1.2M |
| 2026-03-13 | 40.26 | $39.17 | 1.2M |
| 2026-03-12 | 40.38 | $39.40 | 1.1M |
| 2026-03-11 | 40.48 | $40.11 | 987500 |
| 2026-03-10 | 40.52 | $40.17 | 950000 |
| 2026-03-09 | 40.56 | $40.19 | 3.3M |
| 2026-03-06 | 40.59 | $39.76 | 856900 |
| 2026-03-05 | 40.68 | $40.37 | 978200 |
| 2026-03-04 | 40.71 | $40.56 | 941609 |
| 2026-03-03 | 40.73 | $40.31 | 1.2M |
| 2026-03-02 | 40.77 | $40.77 | 1.2M |
| 2026-02-27 | 40.78 | $40.78 | 906205 |
| 2026-02-26 | 40.77 | $40.86 | 1.5M |
| 2026-02-25 | 40.77 | $41.12 | 1.4M |
| 2026-02-24 | 40.73 | $40.74 | 1.0M |
| 2026-02-23 | 40.73 | $40.56 | 1.1M |
| 2026-02-20 | 40.74 | $41.01 | 1.1M |
| 2026-02-19 | 40.72 | $40.71 | 1.0M |
| 2026-02-18 | 40.72 | $40.74 | 998230 |
| 2026-02-17 | 40.72 | $40.54 | 1.4M |
| 2026-02-13 | 40.73 | $40.40 | 1.3M |
| 2026-02-12 | 40.77 | $40.41 | 1.2M |
| 2026-02-11 | 40.81 | $40.92 | 992200 |
| 2026-02-10 | 40.79 | $40.94 | 935200 |
| 2026-02-09 | 40.78 | $41.07 | 850516 |
| 2026-02-06 | 40.75 | $40.82 | 946929 |
| 2026-02-05 | 40.74 | $39.96 | 1.2M |
| 2026-02-04 | 40.82 | $40.51 | 1.1M |
| 2026-02-03 | 40.86 | $40.64 | 1.2M |
| 2026-02-02 | 40.88 | $41.11 | 1.0M |
| 2026-01-30 | 40.85 | $40.95 | 1.1M |
| 2026-01-29 | 40.84 | $41.19 | 1.0M |
| 2026-01-28 | 40.81 | $41.17 | 1.5M |
| 2026-01-27 | 40.77 | $41.29 | 932209 |
| 2026-01-26 | 40.72 | $41.07 | 1.0M |
| 2026-01-23 | 40.68 | $40.85 | 1.1M |
| 2026-01-22 | 40.66 | $40.82 | 1.3M |
| 2026-01-21 | 40.64 | $40.65 | 1.5M |
| 2026-01-20 | 40.64 | $40.16 | 1.1M |
| 2026-01-16 | 40.69 | $41.10 | 1.1M |
| 2026-01-15 | 40.65 | $40.99 | 1.2M |
| 2026-01-14 | 40.61 | $40.80 | 937036 |
| 2026-01-13 | 40.59 | $41.04 | 1.2M |
| 2026-01-12 | 40.55 | $41.16 | 837737 |
| 2026-01-09 | 40.48 | $41.07 | 987614 |
| 2026-01-08 | 40.42 | $40.76 | 1.6M |
| 2026-01-07 | 40.39 | $40.78 | 962600 |
| 2026-01-06 | 40.35 | $40.99 | 848000 |
| 2026-01-05 | 40.28 | $40.60 | 1.2M |
| 2026-01-02 | 40.24 | $40.36 | 1.4M |
| 2025-12-31 | 40.23 | $40.23 | 988400 |
| 2025-12-30 | 40.23 | $40.51 | 1000000 |
| 2025-12-29 | 40.20 | $40.52 | 1.2M |
| 2025-12-26 | 40.17 | $40.60 | 688701 |
| 2025-12-24 | 40.12 | $40.69 | 886100 |
| 2025-12-23 | 40.06 | $40.55 | 1.1M |
| 2025-12-22 | 40.01 | $40.34 | 1.3M |
| 2025-12-19 | 39.98 | $40.11 | 1.1M |
| 2025-12-18 | 39.96 | $39.73 | 1.2M |
| 2025-12-17 | 39.99 | $39.44 | 1.1M |
| 2025-12-16 | 40.04 | $39.87 | 1.1M |
| 2025-12-15 | 40.06 | $39.99 | 1.2M |
| 2025-12-12 | 40.07 | $40.02 | 1.2M |
| 2025-12-11 | 40.08 | $40.57 | 1.2M |
| 2025-12-10 | 40.02 | $40.44 | 1.1M |
| 2025-12-09 | 39.98 | $40.12 | 860300 |
| 2025-12-08 | 39.97 | $40.21 | 778421 |
| 2025-12-05 | 39.94 | $40.33 | 814500 |
| 2025-12-04 | 39.90 | $40.28 | 905430 |
| 2025-12-03 | 39.86 | $40.28 | 973528 |
| 2025-12-02 | 39.82 | $40.13 | 949400 |
| 2025-12-01 | 39.78 | $40.10 | 592600 |
| 2025-11-28 | 39.75 | $40.43 | 478400 |
| 2025-11-26 | 39.68 | $40.26 | 916639 |
| 2025-11-25 | 39.62 | $39.96 | 980224 |
| 2025-11-24 | 39.58 | $39.48 | 790629 |
| 2025-11-21 | 39.59 | $38.94 | 1.5M |
| 2025-11-20 | 39.66 | $38.62 | 1.4M |
| 2025-11-19 | 39.77 | $39.20 | 1.1M |
| 2025-11-18 | 39.83 | $39.02 | 1.5M |
| 2025-11-17 | 39.91 | $39.37 | 1.4M |
| 2025-11-14 | 39.97 | $39.69 | 1.8M |
| 2025-11-13 | 40.00 | $39.74 | 1.4M |
| 2025-11-12 | 40.02 | $40.42 | 945800 |
| 2025-11-11 | 39.98 | $40.41 | 1.1M |
| 2025-11-10 | 39.94 | $40.37 | 1.0M |
| 2025-11-07 | 39.89 | $39.72 | 1.0M |
| 2025-11-06 | 39.91 | $39.65 | 1.7M |
| 2025-11-05 | 39.94 | $40.04 | 979400 |
| 2025-11-04 | 39.93 | $39.91 | 1.8M |
| 2025-11-03 | 39.93 | $40.30 | 838707 |
| 2025-10-31 | 39.89 | $40.26 | 806700 |
| 2025-10-30 | 39.85 | $40.18 | 1.3M |
| 2025-10-29 | 39.82 | $40.67 | 1.0M |
| 2025-10-28 | 39.73 | $40.61 | 1.4M |
| 2025-10-27 | 39.63 | $40.47 | 887202 |
| 2025-10-24 | 39.55 | $40.14 | 847100 |
| 2025-10-23 | 39.48 | $39.86 | 1.1M |
| 2025-10-22 | 39.44 | $39.53 | 1.0M |
| 2025-10-21 | 39.44 | $39.64 | 820000 |
| 2025-10-20 | 39.41 | $39.57 | 754200 |
| 2025-10-17 | 39.40 | $39.23 | 885026 |
| 2025-10-16 | 39.42 | $39.16 | 865800 |
| 2025-10-15 | 39.44 | $39.36 | 1.2M |
| 2025-10-14 | 39.45 | $39.26 | 584700 |
| 2025-10-13 | 39.47 | $39.37 | 682800 |
| 2025-10-10 | 39.48 | $38.81 | 909100 |
| 2025-10-09 | 39.55 | $39.88 | 918232 |
| 2025-10-08 | 39.52 | $40.01 | 724500 |
| 2025-10-07 | 39.47 | $39.80 | 946735 |
| 2025-10-06 | 39.43 | $39.94 | 890300 |
| 2025-10-03 | 39.38 | $39.82 | 749600 |
| 2025-10-02 | 39.33 | $39.86 | 705747 |
| 2025-10-01 | 39.28 | $39.76 | 1.1M |
| 2025-09-30 | 39.22 | $39.54 | 856213 |
| 2025-09-29 | 39.19 | $39.45 | 749534 |
| 2025-09-26 | 39.16 | $39.32 | 3.0M |
| 2025-09-25 | 39.15 | $39.10 | 1.1M |
| 2025-09-24 | 39.15 | $39.35 | 999103 |
| 2025-09-23 | 39.13 | $39.47 | 1.6M |
| 2025-09-22 | 39.10 | $39.72 | 650449 |
| 2025-09-19 | 39.03 | $39.62 | 838919 |
| 2025-09-18 | 38.97 | $39.51 | 1.0M |
| 2025-09-17 | 38.91 | $39.38 | 1.2M |
| 2025-09-16 | 38.86 | $39.51 | 987600 |
| 2025-09-15 | 38.79 | $39.54 | 757841 |
| 2025-09-12 | 38.72 | $39.30 | 820922 |
| 2025-09-11 | 38.65 | $39.49 | 1.2M |
| 2025-09-10 | 38.57 | $39.21 | 1.0M |
| 2025-09-09 | 38.50 | $38.90 | 1.3M |
| 2025-09-08 | 38.46 | $38.81 | 812242 |
| 2025-09-05 | 38.42 | $38.73 | 923400 |
| 2025-09-04 | 38.39 | $38.79 | 966429 |
| 2025-09-03 | 38.34 | $38.43 | 668500 |
| 2025-09-02 | 38.33 | $38.35 | 955600 |
| 2025-08-29 | 38.33 | $38.61 | 664700 |
| 2025-08-28 | 38.30 | $38.85 | 1.1M |
| 2025-08-27 | 38.24 | $38.69 | 683832 |
| 2025-08-26 | 38.20 | $38.63 | 834522 |
| 2025-08-25 | 38.15 | $38.40 | 696400 |
| 2025-08-22 | 38.13 | $38.59 | 787339 |
| 2025-08-21 | 38.08 | $37.97 | 867248 |
| 2025-08-20 | 38.09 | $38.09 | 1.4M |
| 2025-08-19 | 38.09 | $38.16 | 1.8M |
| 2025-08-18 | 38.08 | $38.44 | 793148 |
| 2025-08-15 | 38.04 | $38.43 | 10.3M |
| 2025-08-14 | 38.00 | $38.57 | 995837 |
| 2025-08-13 | 37.94 | $38.52 | 2.0M |
| 2025-08-12 | 37.88 | $38.45 | 1.0M |
| 2025-08-11 | 37.82 | $37.96 | 663325 |
| 2025-08-08 | 37.81 | $38.01 | 672644 |
| 2025-08-07 | 37.79 | $37.81 | 833113 |
| 2025-08-06 | 37.78 | $38.00 | 817506 |
| 2025-08-05 | 37.76 | $37.76 | 1.0M |
| 2025-08-04 | 37.76 | $38.08 | 735616 |
| 2025-08-01 | 37.73 | $37.49 | 756616 |
| 2025-07-31 | 37.75 | $38.18 | 881930 |
| 2025-07-30 | 37.71 | $38.21 | 782900 |
| 2025-07-29 | 37.66 | $38.28 | 702400 |
| 2025-07-28 | 37.59 | $38.47 | 741400 |
| 2025-07-25 | 37.50 | $38.50 | 853709 |
| 2025-07-24 | 37.39 | $38.32 | 548213 |
| 2025-07-23 | 37.29 | $38.18 | 954400 |
| 2025-07-22 | 37.20 | $37.73 | 742316 |
| 2025-07-21 | 37.14 | $37.74 | 779000 |
| 2025-07-18 | 37.08 | $37.72 | 932404 |
| 2025-07-17 | 37.01 | $37.74 | 933508 |
| 2025-07-16 | 36.94 | $37.54 | 1.2M |
| 2025-07-15 | 36.87 | $37.43 | 1.9M |
| 2025-07-14 | 36.82 | $37.64 | 709200 |
| 2025-07-11 | 36.73 | $37.56 | 2.3M |
| 2025-07-10 | 36.64 | $37.65 | 775100 |
| 2025-07-09 | 36.54 | $37.51 | 1.2M |
| 2025-07-08 | 36.43 | $37.20 | 1.2M |
| 2025-07-07 | 36.35 | $37.20 | 1.1M |
| 2025-07-03 | 36.26 | $37.46 | 615400 |
| 2025-07-02 | 36.14 | $37.15 | 2.7M |
| 2025-07-01 | 36.03 | $36.89 | 1.2M |
| 2025-06-30 | 35.94 | $36.93 | 1.1M |
| 2025-06-27 | 35.84 | $36.84 | 927026 |
| 2025-06-26 | 35.73 | $36.69 | 1.2M |
| 2025-06-25 | 35.63 | $36.32 | 1.3M |
| 2025-06-24 | 35.56 | $36.31 | 867800 |
| 2025-06-23 | 35.48 | $35.89 | 811500 |
| 2025-06-20 | 35.43 | $35.55 | 1.3M |
| 2025-06-18 | 35.42 | $35.74 | 997529 |
| 2025-06-17 | 35.39 | $35.76 | 794715 |
| 2025-06-16 | 35.35 | $36.01 | 782845 |
| 2025-06-13 | 35.28 | $35.72 | 1.1M |
| 2025-06-12 | 35.23 | $36.11 | 654500 |
| 2025-06-11 | 35.14 | $36.00 | 1.1M |
| 2025-06-10 | 35.05 | $35.99 | 748120 |
| 2025-06-09 | 34.95 | $35.86 | 849700 |
| 2025-06-06 | 34.86 | $35.82 | 738011 |
| 2025-06-05 | 34.76 | $35.57 | 1.1M |
| 2025-06-04 | 34.67 | $35.63 | 824736 |
| 2025-06-03 | 34.57 | $35.50 | 969808 |
| 2025-06-02 | 34.47 | $35.26 | 1.1M |
| 2025-05-30 | 34.39 | $35.05 | 860240 |
| 2025-05-29 | 34.32 | $35.06 | 785113 |
| 2025-05-28 | 34.24 | $34.94 | 775422 |
| 2025-05-27 | 34.17 | $35.08 | 725020 |
| 2025-05-23 | 34.07 | $34.35 | 828322 |
| 2025-05-22 | 34.04 | $34.56 | 943600 |
| 2025-05-21 | 33.99 | $34.54 | 1.0M |
| 2025-05-20 | 33.93 | $35.02 | 1.6M |
| 2025-05-19 | 33.82 | $35.14 | 835400 |
| 2025-05-16 | 33.68 | $35.10 | 775527 |
| 2025-05-15 | 33.53 | $34.90 | 887033 |
| 2025-05-14 | 33.38 | $34.75 | 911925 |
| 2025-05-13 | 33.24 | $34.78 | 833400 |
| 2025-05-12 | 33.07 | $34.62 | 1.5M |
| 2025-05-09 | 32.91 | $33.49 | 929100 |
| 2025-05-08 | 32.85 | $33.58 | 837945 |
| 2025-05-07 | 32.77 | $33.34 | 1.3M |
| 2025-05-06 | 32.71 | $33.28 | 892334 |
| 2025-05-05 | 32.65 | $33.60 | 604000 |
| 2025-05-02 | 32.56 | $33.77 | 1.4M |
| 2025-05-01 | 32.43 | $33.22 | 912009 |
| 2025-04-30 | 32.34 | $32.93 | 1.2M |
| 2025-04-29 | 32.28 | $32.88 | 1.8M |
| 2025-04-28 | 32.22 | $32.75 | 1.8M |
| 2025-04-25 | 32.16 | $32.70 | 1.2M |
| 2025-04-24 | 32.11 | $32.50 | 1.4M |
| 2025-04-23 | 32.07 | $31.82 | 1.5M |
| 2025-04-22 | 32.09 | $31.31 | 1.0M |
| 2025-04-21 | 32.17 | $30.69 | 1.6M |
| 2025-04-17 | 32.33 | $31.36 | 990900 |
| 2025-04-16 | 32.43 | $31.49 | 2.0M |
| 2025-04-15 | 32.53 | $32.04 | 2.1M |
| 2025-04-14 | 32.58 | $32.18 | 1.3M |
| 2025-04-11 | 32.63 | $32.00 | 1.8M |
| 2025-04-10 | 32.69 | $31.46 | 1.5M |
| 2025-04-09 | 32.82 | $32.53 | 2.4M |
| 2025-04-08 | 32.85 | $29.93 | 2.7M |
| 2025-04-07 | 33.16 | $30.16 | 3.0M |
| 2025-04-04 | 33.47 | $30.26 | 2.8M |
| 2025-04-03 | 33.81 | $32.14 | 2.8M |
| 2025-04-02 | 33.99 | $33.67 | 1.1M |
| 2025-04-01 | 34.02 | $33.51 | 1.0M |
| 2025-03-31 | 34.08 | $33.40 | 1.1M |
| 2025-03-28 | 34.15 | $33.30 | 911809 |
| 2025-03-27 | 34.24 | $33.98 | 1.7M |
| 2025-03-26 | 34.26 | $34.07 | 1.1M |
| 2025-03-25 | 34.28 | $34.43 | 1.0M |
| 2025-03-24 | 34.27 | $34.34 | 1.4M |
| 2025-03-21 | 34.26 | $33.84 | 931400 |
| 2025-03-20 | 34.31 | $33.82 | 846600 |
| 2025-03-19 | 34.36 | $33.95 | 1.1M |
| 2025-03-18 | 34.40 | $33.62 | 1.3M |
| 2025-03-17 | 34.48 | $33.91 | 1.1M |
| 2025-03-14 | 34.54 | $33.63 | 965533 |
| 2025-03-13 | 34.64 | $33.08 | 1.3M |
| 2025-03-12 | 34.80 | $33.53 | 1.2M |
| 2025-03-11 | 34.94 | $33.42 | 1.4M |
| 2025-03-10 | 35.10 | $33.62 | 2.5M |
| 2025-03-07 | 35.25 | $34.41 | 974300 |
| 2025-03-06 | 35.34 | $34.27 | 963200 |
| 2025-03-05 | 35.45 | $34.81 | 939400 |
| 2025-03-04 | 35.52 | $34.34 | 1.8M |
| 2025-03-03 | 35.65 | $34.80 | 1.4M |
| 2025-02-28 | 35.74 | $35.28 | 980706 |
| 2025-02-27 | 35.78 | $34.81 | 889900 |
| 2025-02-26 | 35.89 | $35.24 | 1.1M |
| 2025-02-25 | 35.95 | $35.20 | 2.9M |
| 2025-02-24 | 36.03 | $35.30 | 1.1M |
| 2025-02-21 | 36.11 | $35.51 | 1.1M |
| 2025-02-20 | 36.17 | $36.16 | 1.1M |
| 2025-02-19 | 36.18 | $36.35 | 1.3M |
| 2025-02-18 | 36.16 | $36.24 | 995600 |
| 2025-02-14 | 36.15 | $36.29 | 2.8M |
| 2025-02-13 | 36.13 | $36.41 | 1.3M |
| 2025-02-12 | 36.11 | $36.23 | 1000000 |
| 2025-02-11 | 36.09 | $36.36 | 911600 |
| 2025-02-10 | 36.06 | $36.38 | 803600 |
| 2025-02-07 | 36.03 | $36.21 | 1.6M |
| 2025-02-06 | 36.01 | $36.62 | 1.1M |
| 2025-02-05 | 35.95 | $36.50 | 1.1M |
| 2025-02-04 | 35.89 | $36.39 | 1.2M |
| 2025-02-03 | 35.84 | $36.16 | 1.8M |
| 2025-01-31 | 35.80 | $36.33 | 2.1M |
| 2025-01-30 | 35.75 | $36.36 | 1.1M |
| 2025-01-29 | 35.68 | $36.07 | 1.2M |
| 2025-01-28 | 35.64 | $36.25 | 863700 |
| 2025-01-27 | 35.58 | $35.98 | 1.1M |
| 2025-01-24 | 35.54 | $36.30 | 1.1M |
| 2025-01-23 | 35.46 | $36.28 | 1.4M |
| 2025-01-22 | 35.37 | $36.01 | 1.1M |
| 2025-01-21 | 35.30 | $35.93 | 807610 |
| 2025-01-17 | 35.24 | $35.51 | 967334 |
| 2025-01-16 | 35.21 | $35.24 | 2.0M |
| 2025-01-15 | 35.21 | $35.29 | 1.5M |
| 2025-01-14 | 35.20 | $34.80 | 1.2M |
| 2025-01-13 | 35.24 | $34.77 | 1.2M |
| 2025-01-10 | 35.29 | $34.65 | 1.8M |
| 2025-01-08 | 35.35 | $35.18 | 989444 |
| 2025-01-07 | 35.37 | $35.16 | 1.4M |
| 2025-01-06 | 35.40 | $35.42 | 880732 |
| 2025-01-03 | 35.39 | $35.25 | 729400 |
| 2025-01-02 | 35.41 | $34.90 | 1.7M |
| 2024-12-31 | 35.46 | $34.97 | 832000 |
| 2024-12-30 | 35.51 | $35.08 | 990517 |
| 2024-12-27 | 35.56 | $35.47 | 814330 |
| 2024-12-26 | 35.57 | $35.80 | 828011 |
| 2024-12-24 | 35.54 | $35.88 | 523638 |
| 2024-12-23 | 35.51 | $35.53 | 1.0M |
| 2024-12-20 | 35.51 | $35.27 | 861246 |
| 2024-12-19 | 35.53 | $34.92 | 957600 |
| 2024-12-18 | 35.60 | $34.94 | 1.1M |
| 2024-12-17 | 35.67 | $36.04 | 754000 |
| 2024-12-16 | 35.63 | $36.24 | 629417 |
| 2024-12-13 | 35.56 | $36.02 | 723900 |
| 2024-12-12 | 35.51 | $35.81 | 611300 |
| 2024-12-11 | 35.48 | $36.03 | 584800 |
| 2024-12-10 | 35.42 | $35.73 | 592939 |
| 2024-12-09 | 35.39 | $35.75 | 699700 |
| 2024-12-06 | 35.35 | $35.87 | 659715 |
| 2024-12-05 | 35.30 | $35.75 | 612900 |
| 2024-12-04 | 35.25 | $35.89 | 801510 |
| 2024-12-03 | 35.18 | $35.68 | 690535 |
| 2024-12-02 | 35.13 | $35.63 | 568331 |
| 2024-11-29 | 35.08 | $35.56 | 317300 |
| 2024-11-27 | 35.03 | $35.36 | 580500 |
| 2024-11-26 | 34.99 | $35.49 | 781237 |
| 2024-11-25 | 34.94 | $35.24 | 726235 |
| 2024-11-22 | 34.91 | $35.05 | 797200 |
| 2024-11-21 | 34.90 | $34.97 | 814700 |
| 2024-11-20 | 34.89 | $34.92 | 909144 |
| 2024-11-19 | 34.89 | $34.86 | 620900 |
| 2024-11-18 | 34.89 | $34.80 | 707500 |
| 2024-11-15 | 34.90 | $34.64 | 894001 |
| 2024-11-14 | 34.92 | $35.18 | 675100 |
| 2024-11-13 | 34.90 | $35.46 | 715734 |
| 2024-11-12 | 34.84 | $35.49 | 809000 |
| 2024-11-11 | 34.77 | $35.60 | 585900 |
| 2024-11-08 | 34.68 | $35.66 | 850600 |
| 2024-11-07 | 34.58 | $35.54 | 727548 |
| 2024-11-06 | 34.48 | $35.25 | 1.2M |
| 2024-11-05 | 34.40 | $34.39 | 496938 |
| 2024-11-04 | 34.40 | $34.08 | 518300 |
| 2024-11-01 | 34.43 | $34.17 | 593621 |
| 2024-10-31 | 34.46 | $34.09 | 536400 |
| 2024-10-30 | 34.50 | $34.71 | 574202 |
| 2024-10-29 | 34.48 | $34.68 | 588000 |
| 2024-10-28 | 34.45 | $34.57 | 582345 |
| 2024-10-25 | 34.44 | $34.49 | 513317 |
| 2024-10-24 | 34.44 | $34.44 | 601400 |
| 2024-10-23 | 34.44 | $34.46 | 399000 |
| 2024-10-22 | 34.43 | $34.77 | 437203 |
| 2024-10-21 | 34.40 | $34.77 | 408600 |
| 2024-10-18 | 34.36 | $34.86 | 380132 |
| 2024-10-17 | 34.31 | $34.79 | 484629 |
| 2024-10-16 | 34.26 | $34.73 | 423636 |
| 2024-10-15 | 34.21 | $34.65 | 646704 |
| 2024-10-14 | 34.16 | $34.88 | 457424 |
| 2024-10-11 | 34.08 | $34.64 | 540000 |
| 2024-10-10 | 34.03 | $34.41 | 342845 |
| 2024-10-09 | 33.99 | $34.49 | 339104 |
| 2024-10-08 | 33.93 | $34.26 | 376900 |
| 2024-10-07 | 33.90 | $34.01 | 468543 |
| 2024-10-04 | 33.89 | $34.29 | 323136 |
| 2024-10-03 | 33.84 | $33.94 | 577641 |
| 2024-10-02 | 33.83 | $34.09 | 315240 |
| 2024-10-01 | 33.81 | $34.05 | 544738 |
| 2024-09-30 | 33.78 | $34.28 | 587835 |
| 2024-09-27 | 33.73 | $34.27 | 390500 |
| 2024-09-26 | 33.67 | $34.33 | 464703 |
| 2024-09-25 | 33.60 | $34.18 | 446429 |
| 2024-09-24 | 33.54 | $34.28 | 417533 |
| 2024-09-23 | 33.47 | $34.20 | 444128 |
| 2024-09-20 | 33.39 | $34.07 | 442300 |
| 2024-09-19 | 33.32 | $34.16 | 657100 |
| 2024-09-18 | 33.23 | $33.59 | 517544 |
| 2024-09-17 | 33.19 | $33.66 | 469342 |
| 2024-09-16 | 33.14 | $33.70 | 617306 |
| 2024-09-13 | 33.08 | $33.60 | 540218 |
| 2024-09-12 | 33.03 | $33.44 | 523137 |
| 2024-09-11 | 32.98 | $33.18 | 388631 |
| 2024-09-10 | 32.96 | $32.88 | 366024 |
| 2024-09-09 | 32.97 | $32.74 | 385400 |
| 2024-09-06 | 32.99 | $32.36 | 536026 |
| 2024-09-05 | 33.06 | $32.92 | 410400 |
| 2024-09-04 | 33.07 | $33.06 | 425911 |
| 2024-09-03 | 33.08 | $33.02 | 655436 |
| 2024-08-30 | 33.08 | $33.70 | 534310 |
| 2024-08-29 | 33.02 | $33.42 | 637942 |
| 2024-08-28 | 32.98 | $33.35 | 514100 |
| 2024-08-27 | 32.94 | $33.49 | 506000 |
| 2024-08-26 | 32.88 | $33.45 | 1.1M |
| 2024-08-23 | 32.82 | $33.54 | 623900 |
| 2024-08-22 | 32.74 | $33.21 | 841400 |
| 2024-08-21 | 32.69 | $33.45 | 552134 |
| 2024-08-20 | 32.61 | $33.32 | 448905 |
| 2024-08-19 | 32.54 | $33.38 | 456300 |
| 2024-08-16 | 32.45 | $33.14 | 403423 |
| 2024-08-15 | 32.38 | $33.11 | 758100 |
| 2024-08-14 | 32.30 | $32.63 | 783800 |
| 2024-08-13 | 32.26 | $32.55 | 812100 |
| 2024-08-12 | 32.23 | $32.04 | 679428 |
| 2024-08-09 | 32.25 | $32.12 | 975639 |
| 2024-08-08 | 32.27 | $31.93 | 656300 |
| 2024-08-07 | 32.30 | $31.29 | 604800 |
| 2024-08-06 | 32.41 | $31.47 | 851300 |
| 2024-08-05 | 32.51 | $31.19 | 1.2M |
| 2024-08-02 | 32.65 | $32.12 | 591231 |
| 2024-08-01 | 32.70 | $32.75 | 511000 |
| 2024-07-31 | 32.70 | $33.09 | 438423 |
| 2024-07-30 | 32.66 | $32.66 | 428600 |
| 2024-07-29 | 32.66 | $32.69 | 484942 |
| 2024-07-26 | 32.65 | $32.61 | 340200 |
| 2024-07-25 | 32.66 | $32.27 | 447127 |
| 2024-07-24 | 32.70 | $32.29 | 452822 |
| 2024-07-23 | 32.74 | $33.03 | 469038 |
| 2024-07-22 | 32.71 | $32.90 | 591200 |
| 2024-07-19 | 32.69 | $32.60 | 302900 |
| 2024-07-18 | 32.70 | $32.77 | 417500 |
| 2024-07-17 | 32.69 | $33.02 | 375209 |
| 2024-07-16 | 32.66 | $33.44 | 599200 |
| 2024-07-15 | 32.58 | $33.12 | 467400 |
| 2024-07-12 | 32.52 | $33.03 | 596500 |
| 2024-07-11 | 32.47 | $32.93 | 699039 |
| 2024-07-10 | 32.42 | $33.12 | 596428 |
| 2024-07-09 | 32.34 | $32.82 | 530300 |
| 2024-07-08 | 32.29 | $32.86 | 623100 |
| 2024-07-05 | 32.23 | $32.85 | 633100 |
| 2024-07-03 | 32.17 | $32.64 | 459100 |
| 2024-07-02 | 32.12 | $32.50 | 707524 |
| 2024-07-01 | 32.08 | $32.29 | 670200 |
| 2024-06-28 | 32.05 | $32.25 | 485000 |
| 2024-06-27 | 32.03 | $32.39 | 1.4M |
| 2024-06-26 | 32.00 | $32.35 | 470500 |
| 2024-06-25 | 31.96 | $32.34 | 544004 |
| 2024-06-24 | 31.92 | $32.30 | 483400 |
| 2024-06-21 | 31.88 | $32.37 | 443100 |
| 2024-06-20 | 31.83 | $32.43 | 504249 |
| 2024-06-18 | 31.76 | $32.44 | 604500 |
| 2024-06-17 | 31.69 | $32.45 | 461500 |
| 2024-06-14 | 31.61 | $32.12 | 525729 |
| 2024-06-13 | 31.56 | $32.14 | 597400 |
| 2024-06-12 | 31.50 | $32.04 | 575200 |
| 2024-06-11 | 31.44 | $31.83 | 514100 |
| 2024-06-10 | 31.40 | $31.81 | 652200 |
| 2024-06-07 | 31.36 | $31.62 | 833200 |
| 2024-06-06 | 31.33 | $31.70 | 724047 |
| 2024-06-05 | 31.29 | $31.69 | 1.8M |
| 2024-06-04 | 31.25 | $31.27 | 442236 |
| 2024-06-03 | 31.25 | $31.22 | 666126 |
| 2024-05-31 | 31.25 | $31.26 | 728042 |
| 2024-05-30 | 31.25 | $31.04 | 615100 |
| 2024-05-29 | 31.27 | $31.23 | 450400 |
| 2024-05-28 | 31.27 | $31.57 | 402300 |
| 2024-05-24 | 31.24 | $31.62 | 297311 |
| 2024-05-23 | 31.20 | $31.38 | 408800 |
| 2024-05-22 | 31.18 | $31.65 | 430928 |
| 2024-05-21 | 31.13 | $31.74 | 647147 |
| 2024-05-20 | 31.07 | $31.70 | 426621 |
| 2024-05-17 | 31.00 | $31.64 | 525338 |
| 2024-05-16 | 30.94 | $31.63 | 450816 |
| 2024-05-15 | 30.87 | $31.77 | 379000 |
| 2024-05-14 | 30.77 | $31.37 | 476100 |
| 2024-05-13 | 30.71 | $31.20 | 382806 |
| 2024-05-10 | 30.65 | $31.27 | 403900 |
| 2024-05-09 | 30.59 | $31.18 | 440100 |
| 2024-05-08 | 30.53 | $31.06 | 812500 |
| 2024-05-07 | 30.47 | $31.00 | 510145 |
| 2024-05-06 | 30.42 | $30.88 | 420100 |
| 2024-05-03 | 30.37 | $30.49 | 641400 |
| 2024-05-02 | 30.35 | $30.17 | 606300 |
| 2024-05-01 | 30.37 | $29.97 | 818412 |
| 2024-04-30 | 30.42 | $30.04 | 614000 |
| 2024-04-29 | 30.46 | $30.55 | 784600 |
| 2024-04-26 | 30.45 | $30.55 | 428800 |
| 2024-04-25 | 30.44 | $30.23 | 646500 |
| 2024-04-24 | 30.46 | $30.38 | 786843 |
| 2024-04-23 | 30.47 | $30.44 | 507342 |
| 2024-04-22 | 30.47 | $29.95 | 713500 |
| 2024-04-19 | 30.52 | $29.72 | 494164 |
| 2024-04-18 | 30.61 | $29.94 | 609100 |
| 2024-04-17 | 30.68 | $30.05 | 500910 |
| 2024-04-16 | 30.74 | $30.20 | 641548 |
| 2024-04-15 | 30.80 | $30.19 | 668037 |
| 2024-04-12 | 30.86 | $30.52 | 550000 |
| 2024-04-11 | 30.90 | $31.04 | 420843 |
| 2024-04-10 | 30.89 | $30.82 | 717900 |
| 2024-04-09 | 30.89 | $31.11 | 819300 |
| 2024-04-08 | 30.87 | $31.12 | 375118 |
| 2024-04-05 | 30.84 | $31.05 | 555500 |
| 2024-04-04 | 30.82 | $30.66 | 608434 |
| 2024-04-03 | 30.84 | $31.07 | 485200 |
| 2024-04-02 | 30.81 | $30.97 | 543851 |
| 2024-04-01 | 30.80 | $31.17 | 459125 |
| 2024-03-28 | 30.76 | $31.16 | 506718 |
| 2024-03-27 | 30.72 | $31.23 | 435500 |
| 2024-03-26 | 30.66 | $31.02 | 427200 |
| 2024-03-25 | 30.62 | $31.04 | 244303 |
| 2024-03-22 | 30.58 | $31.16 | 424400 |
| 2024-03-21 | 30.52 | $31.24 | 553400 |
| 2024-03-20 | 30.44 | $31.06 | 501400 |
| 2024-03-19 | 30.38 | $30.78 | 646735 |
| 2024-03-18 | 30.34 | $30.57 | 393124 |
| 2024-03-15 | 30.31 | $30.42 | 398600 |
| 2024-03-14 | 30.30 | $30.67 | 560237 |
| 2024-03-13 | 30.26 | $30.71 | 1.1M |
| 2024-03-12 | 30.22 | $30.77 | 395610 |
| 2024-03-11 | 30.16 | $30.49 | 419437 |
| 2024-03-08 | 30.12 | $30.57 | 622303 |
| 2024-03-07 | 30.08 | $30.82 | 548606 |
| 2024-03-06 | 30.00 | $30.44 | 454200 |
| 2024-03-05 | 29.95 | $30.30 | 516747 |
| 2024-03-04 | 29.91 | $30.64 | 437829 |
| 2024-03-01 | 29.84 | $30.65 | 420400 |
| 2024-02-29 | 29.75 | $30.31 | 476411 |
| 2024-02-28 | 29.69 | $30.21 | 368300 |
| 2024-02-27 | 29.64 | $30.25 | 480207 |
| 2024-02-26 | 29.57 | $30.22 | 499206 |
| 2024-02-23 | 29.51 | $30.31 | 455300 |
| 2024-02-22 | 29.42 | $30.26 | 486507 |
| 2024-02-21 | 29.33 | $29.67 | 528003 |
| 2024-02-20 | 29.30 | $29.60 | 940427 |
| 2024-02-16 | 29.26 | $29.71 | 518222 |
| 2024-02-15 | 29.22 | $29.86 | 617100 |
| 2024-02-14 | 29.15 | $29.62 | 500107 |
| 2024-02-13 | 29.10 | $29.31 | 640800 |
| 2024-02-12 | 29.08 | $29.71 | 404300 |
| 2024-02-09 | 29.01 | $29.75 | 679421 |
| 2024-02-08 | 28.93 | $29.62 | 450700 |
| 2024-02-07 | 28.86 | $29.59 | 1.6M |
| 2024-02-06 | 28.79 | $29.33 | 549748 |
| 2024-02-05 | 28.73 | $29.24 | 466008 |
| 2024-02-02 | 28.67 | $29.37 | 634540 |
| 2024-02-01 | 28.60 | $29.08 | 423908 |
| 2024-01-31 | 28.55 | $28.72 | 456800 |
| 2024-01-30 | 28.53 | $29.13 | 522300 |
| 2024-01-29 | 28.47 | $29.14 | 473700 |
| 2024-01-26 | 28.40 | $28.92 | 699909 |
| 2024-01-25 | 28.35 | $28.93 | 572013 |
| 2024-01-24 | 28.28 | $28.83 | 688301 |
| 2024-01-23 | 28.23 | $28.79 | 680300 |
| 2024-01-22 | 28.17 | $28.72 | 509819 |
| 2024-01-19 | 28.11 | $28.67 | 618200 |
| 2024-01-18 | 28.05 | $28.33 | 1.4M |
| 2024-01-17 | 28.02 | $28.06 | 741600 |
| 2024-01-16 | 28.02 | $28.19 | 508046 |
| 2024-01-12 | 28.00 | $28.36 | 513000 |
| 2024-01-11 | 27.96 | $28.31 | 533814 |
| 2024-01-10 | 27.92 | $28.29 | 376000 |
| 2024-01-09 | 27.88 | $28.12 | 499016 |
| 2024-01-08 | 27.86 | $28.18 | 365200 |
| 2024-01-05 | 27.82 | $27.84 | 455000 |
| 2024-01-04 | 27.82 | $27.81 | 529048 |
| 2024-01-03 | 27.82 | $27.85 | 508700 |
| 2024-01-02 | 27.82 | $28.08 | 367700 |
| 2023-12-29 | 27.79 | $28.30 | 511333 |
| 2023-12-28 | 27.74 | $28.37 | 601824 |
| 2023-12-27 | 27.67 | $28.36 | 468903 |
| 2023-12-26 | 27.60 | $28.43 | 565727 |
| 2023-12-22 | 27.51 | $28.27 | 635300 |
| 2023-12-21 | 27.43 | $28.21 | 507000 |
| 2023-12-20 | 27.35 | $27.89 | 763000 |
| 2023-12-19 | 27.30 | $28.25 | 816900 |
| 2023-12-18 | 27.20 | $28.07 | 579635 |
| 2023-12-15 | 27.10 | $27.91 | 575600 |
| 2023-12-14 | 27.02 | $27.91 | 721446 |
| 2023-12-13 | 26.93 | $27.89 | 566400 |
| 2023-12-12 | 26.82 | $27.58 | 1.0M |
| 2023-12-11 | 26.74 | $27.38 | 716000 |
| 2023-12-08 | 26.68 | $27.13 | 733036 |
| 2023-12-07 | 26.63 | $26.96 | 604211 |
| 2023-12-06 | 26.60 | $26.75 | 587904 |
| 2023-12-05 | 26.58 | $26.89 | 676702 |
| 2023-12-04 | 26.55 | $27.01 | 621162 |
| 2023-12-01 | 26.50 | $27.13 | 544200 |
| 2023-11-30 | 26.43 | $26.97 | 425200 |
| 2023-11-29 | 26.37 | $26.84 | 541739 |
| 2023-11-28 | 26.33 | $26.87 | 428044 |
| 2023-11-27 | 26.27 | $26.90 | 433800 |
| 2023-11-24 | 26.20 | $27.01 | 140600 |
| 2023-11-22 | 26.12 | $26.97 | 409900 |
| 2023-11-21 | 26.03 | $26.83 | 413800 |
| 2023-11-20 | 25.94 | $26.89 | 688300 |
| 2023-11-17 | 25.84 | $26.68 | 715300 |
| 2023-11-16 | 25.75 | $26.63 | 642600 |
| 2023-11-15 | 25.66 | $26.56 | 460500 |
| 2023-11-14 | 25.57 | $26.54 | 442400 |
| 2023-11-13 | 25.47 | $26.08 | 402000 |
| 2023-11-10 | 25.40 | $26.12 | 657100 |
| 2023-11-09 | 25.33 | $25.70 | 634900 |
| 2023-11-08 | 25.29 | $25.85 | 414800 |
| 2023-11-07 | 25.23 | $25.80 | 540100 |
| 2023-11-06 | 25.17 | $25.71 | 359514 |
| 2023-11-03 | 25.11 | $25.68 | 300900 |
| 2023-11-02 | 25.05 | $25.43 | 425620 |
| 2023-11-01 | 25.01 | $25.00 | 513419 |
| 2023-10-31 | 25.01 | $24.75 | 365300 |
| 2023-10-30 | 25.04 | $24.59 | 546200 |
| 2023-10-27 | 25.08 | $24.27 | 355342 |
| 2023-10-26 | 25.17 | $24.40 | 464600 |
| 2023-10-25 | 25.25 | $24.72 | 481534 |
| 2023-10-24 | 25.31 | $25.07 | 293135 |
| 2023-10-23 | 25.33 | $24.88 | 434342 |
| 2023-10-20 | 25.38 | $24.92 | 324202 |
| 2023-10-19 | 25.43 | $25.18 | 432848 |
| 2023-10-18 | 25.45 | $25.38 | 303909 |
| 2023-10-17 | 25.46 | $25.69 | 499527 |
| 2023-10-16 | 25.44 | $25.67 | 295335 |
| 2023-10-13 | 25.41 | $25.39 | 579500 |
| 2023-10-12 | 25.41 | $25.53 | 381828 |
| 2023-10-11 | 25.40 | $25.66 | 227700 |
| 2023-10-10 | 25.37 | $25.55 | 210824 |
| 2023-10-09 | 25.36 | $25.42 | 336833 |
| 2023-10-06 | 25.35 | $25.24 | 434900 |
| 2023-10-05 | 25.36 | $24.90 | 290623 |
| 2023-10-04 | 25.41 | $24.88 | 510700 |
| 2023-10-03 | 25.47 | $24.70 | 431905 |
| 2023-10-02 | 25.55 | $25.04 | 367421 |
| 2023-09-29 | 25.60 | $25.11 | 3.6M |
| 2023-09-28 | 25.65 | $25.23 | 3.5M |
| 2023-09-27 | 25.70 | $25.12 | 237149 |
| 2023-09-26 | 25.76 | $25.04 | 354300 |
| 2023-09-25 | 25.83 | $25.39 | 210103 |
| 2023-09-22 | 25.88 | $25.31 | 205700 |
| 2023-09-21 | 25.94 | $25.35 | 205500 |
| 2023-09-20 | 26.00 | $25.75 | 223200 |
| 2023-09-19 | 26.03 | $25.97 | 201100 |
| 2023-09-18 | 26.03 | $26.02 | 142044 |
| 2023-09-15 | 26.03 | $26.01 | 247245 |
| 2023-09-14 | 26.04 | $26.26 | 203110 |
| 2023-09-13 | 26.01 | $26.04 | 182800 |
| 2023-09-12 | 26.01 | $26.02 | 191236 |
| 2023-09-11 | 26.01 | $26.14 | 274100 |
| 2023-09-08 | 25.99 | $26.00 | 212900 |
| 2023-09-07 | 25.99 | $25.98 | 221700 |
| 2023-09-06 | 25.99 | $26.00 | 214501 |
| 2023-09-05 | 25.99 | $26.09 | 148431 |
| 2023-09-01 | 25.98 | $26.25 | 194500 |
| 2023-08-31 | 25.95 | $26.25 | 264831 |
| 2023-08-30 | 25.92 | $26.27 | 264600 |
| 2023-08-29 | 25.89 | $26.21 | 240500 |
| 2023-08-28 | 25.85 | $25.88 | 187231 |
| 2023-08-25 | 25.85 | $25.70 | 360800 |
| 2023-08-24 | 25.87 | $25.56 | 194816 |
| 2023-08-23 | 25.90 | $25.91 | 183543 |
| 2023-08-22 | 25.90 | $25.66 | 235000 |
| 2023-08-21 | 25.92 | $25.69 | 203631 |
| 2023-08-18 | 25.95 | $25.53 | 208400 |
| 2023-08-17 | 25.99 | $25.50 | 186900 |
| 2023-08-16 | 26.04 | $25.68 | 212700 |
| 2023-08-15 | 26.08 | $25.82 | 188200 |
| 2023-08-14 | 26.11 | $26.11 | 142200 |
| 2023-08-11 | 26.11 | $25.98 | 202609 |
| 2023-08-10 | 26.12 | $26.04 | 213200 |
| 2023-08-09 | 26.13 | $26.05 | 240400 |
| 2023-08-08 | 26.14 | $26.22 | 195049 |
| 2023-08-07 | 26.13 | $26.33 | 176300 |
| 2023-08-04 | 26.11 | $26.04 | 136634 |
| 2023-08-03 | 26.11 | $26.07 | 175000 |
| 2023-08-02 | 26.12 | $26.17 | 183712 |
| 2023-08-01 | 26.11 | $26.52 | 209000 |
| 2023-07-31 | 26.07 | $26.55 | 286700 |
| 2023-07-28 | 26.02 | $26.50 | 190947 |
| 2023-07-27 | 25.97 | $26.23 | 288900 |
| 2023-07-26 | 25.94 | $26.35 | 186600 |
| 2023-07-25 | 25.90 | $26.37 | 168739 |
| 2023-07-24 | 25.85 | $26.34 | 282726 |
| 2023-07-21 | 25.80 | $26.28 | 265333 |
| 2023-07-20 | 25.75 | $26.24 | 523703 |
| 2023-07-19 | 25.70 | $26.34 | 310425 |
| 2023-07-18 | 25.63 | $26.31 | 180738 |
| 2023-07-17 | 25.56 | $26.13 | 134400 |
| 2023-07-14 | 25.50 | $26.05 | 320740 |
| 2023-07-13 | 25.44 | $26.06 | 221341 |
| 2023-07-12 | 25.37 | $25.85 | 376500 |
| 2023-07-11 | 25.32 | $25.66 | 163300 |
| 2023-07-10 | 25.29 | $25.48 | 164949 |
| 2023-07-07 | 25.27 | $25.39 | 297118 |
| 2023-07-06 | 25.26 | $25.40 | 130400 |
| 2023-07-05 | 25.24 | $25.61 | 180600 |
| 2023-07-03 | 25.20 | $25.67 | 130138 |
| 2023-06-30 | 25.15 | $25.68 | 109512 |
| 2023-06-29 | 25.10 | $25.42 | 142904 |
| 2023-06-28 | 25.06 | $25.34 | 256200 |
| 2023-06-27 | 25.03 | $25.35 | 165900 |
| 2023-06-26 | 25.00 | $25.06 | 167000 |
| 2023-06-23 | 24.99 | $25.13 | 162601 |
| 2023-06-22 | 24.98 | $25.33 | 205500 |
| 2023-06-21 | 24.94 | $25.29 | 208406 |
| 2023-06-20 | 24.91 | $25.32 | 244300 |
| 2023-06-16 | 24.86 | $25.46 | 243100 |
| 2023-06-15 | 24.80 | $25.57 | 256744 |
| 2023-06-14 | 24.72 | $25.30 | 183646 |
| 2023-06-13 | 24.66 | $25.28 | 245200 |
| 2023-06-12 | 24.59 | $25.15 | 204533 |
| 2023-06-09 | 24.53 | $24.91 | 263037 |
| 2023-06-08 | 24.49 | $24.91 | 373300 |
| 2023-06-07 | 24.45 | $24.84 | 373334 |
| 2023-06-06 | 24.41 | $24.91 | 213947 |
| 2023-06-05 | 24.35 | $24.84 | 167911 |
| 2023-06-02 | 24.30 | $24.91 | 201027 |
| 2023-06-01 | 24.24 | $24.54 | 208900 |
| 2023-05-31 | 24.21 | $24.37 | 303225 |
| 2023-05-30 | 24.19 | $24.48 | 506100 |
| 2023-05-26 | 24.16 | $24.56 | 114612 |
| 2023-05-25 | 24.12 | $24.17 | 186800 |
| 2023-05-24 | 24.11 | $24.03 | 199411 |
| 2023-05-23 | 24.12 | $24.19 | 153400 |
| 2023-05-22 | 24.11 | $24.46 | 203112 |
| 2023-05-19 | 24.07 | $24.46 | 165427 |
| 2023-05-18 | 24.03 | $24.48 | 161700 |
| 2023-05-17 | 23.99 | $24.27 | 167540 |
| 2023-05-16 | 23.96 | $23.99 | 165211 |
| 2023-05-15 | 23.95 | $24.12 | 177400 |
| 2023-05-12 | 23.93 | $24.03 | 175623 |
| 2023-05-11 | 23.92 | $24.05 | 182214 |
| 2023-05-10 | 23.91 | $24.08 | 293325 |
| 2023-05-09 | 23.89 | $24.00 | 185800 |
| 2023-05-08 | 23.88 | $24.04 | 184900 |
| 2023-05-05 | 23.87 | $24.01 | 159636 |
| 2023-05-04 | 23.85 | $23.69 | 173700 |
| 2023-05-03 | 23.87 | $23.84 | 118925 |
| 2023-05-02 | 23.87 | $23.95 | 224200 |
| 2023-05-01 | 23.86 | $24.20 | 143100 |
| 2023-04-28 | 23.83 | $24.18 | 354715 |
| 2023-04-27 | 23.79 | $23.98 | 187601 |
| 2023-04-26 | 23.77 | $23.59 | 210330 |
| 2023-04-25 | 23.79 | $23.71 | 146802 |
| 2023-04-24 | 23.80 | $24.05 | 131020 |
| 2023-04-21 | 23.77 | $24.06 | 135926 |
| 2023-04-20 | 23.74 | $24.05 | 203400 |
| 2023-04-19 | 23.71 | $24.12 | 167041 |
| 2023-04-18 | 23.66 | $24.11 | 783646 |
| 2023-04-17 | 23.62 | $24.05 | 373824 |
| 2023-04-14 | 23.57 | $23.99 | 158400 |
| 2023-04-13 | 23.53 | $24.04 | 128100 |
| 2023-04-12 | 23.47 | $23.76 | 252300 |
| 2023-04-11 | 23.44 | $23.80 | 124234 |
| 2023-04-10 | 23.40 | $23.76 | 110940 |
| 2023-04-06 | 23.37 | $23.71 | 98500 |
| 2023-04-05 | 23.33 | $23.63 | 197000 |
| 2023-04-04 | 23.30 | $23.69 | 234800 |
| 2023-04-03 | 23.26 | $23.83 | 111200 |
| 2023-03-31 | 23.20 | $23.69 | 193400 |
| 2023-03-30 | 23.15 | $23.45 | 157502 |
| 2023-03-29 | 23.12 | $23.36 | 127620 |
| 2023-03-28 | 23.09 | $23.08 | 177400 |
| 2023-03-27 | 23.09 | $23.11 | 308700 |
| 2023-03-24 | 23.09 | $23.03 | 164744 |
| 2023-03-23 | 23.09 | $22.94 | 259800 |
| 2023-03-22 | 23.11 | $22.87 | 136900 |
| 2023-03-21 | 23.14 | $23.24 | 86510 |
| 2023-03-20 | 23.13 | $22.95 | 150546 |
| 2023-03-17 | 23.14 | $22.79 | 177300 |
| 2023-03-16 | 23.18 | $23.06 | 206200 |
| 2023-03-15 | 23.19 | $22.65 | 250311 |
| 2023-03-14 | 23.25 | $22.90 | 136800 |
| 2023-03-13 | 23.29 | $22.58 | 120536 |
| 2023-03-10 | 23.36 | $22.69 | 338600 |
| 2023-03-09 | 23.43 | $23.01 | 159200 |
| 2023-03-08 | 23.48 | $23.38 | 170800 |
| 2023-03-07 | 23.49 | $23.36 | 202604 |
| 2023-03-06 | 23.50 | $23.68 | 137734 |
| 2023-03-03 | 23.48 | $23.66 | 131412 |
| 2023-03-02 | 23.46 | $23.31 | 212732 |
| 2023-03-01 | 23.48 | $23.16 | 164215 |
| 2023-02-28 | 23.51 | $23.19 | 234446 |
| 2023-02-27 | 23.55 | $23.24 | 94100 |
| 2023-02-24 | 23.58 | $23.15 | 262600 |
| 2023-02-23 | 23.62 | $23.32 | 233940 |
| 2023-02-22 | 23.66 | $23.27 | 308700 |
| 2023-02-21 | 23.70 | $23.30 | 191800 |
| 2023-02-17 | 23.74 | $23.71 | 191304 |
| 2023-02-16 | 23.74 | $23.79 | 162500 |
| 2023-02-15 | 23.74 | $24.07 | 197200 |
| 2023-02-14 | 23.70 | $24.00 | 202100 |
| 2023-02-13 | 23.67 | $24.02 | 139400 |
| 2023-02-10 | 23.63 | $23.79 | 177532 |
| 2023-02-09 | 23.62 | $23.74 | 278714 |
| 2023-02-08 | 23.60 | $23.93 | 258200 |
| 2023-02-07 | 23.57 | $24.12 | 231908 |
| 2023-02-06 | 23.51 | $23.86 | 260345 |
| 2023-02-03 | 23.47 | $23.95 | 397300 |
| 2023-02-02 | 23.42 | $24.22 | 275200 |
| 2023-02-01 | 23.34 | $23.96 | 299800 |
| 2023-01-31 | 23.28 | $23.78 | 239544 |
| 2023-01-30 | 23.22 | $23.47 | 184700 |
| 2023-01-27 | 23.20 | $23.73 | 384026 |
| 2023-01-26 | 23.14 | $23.75 | 192024 |
| 2023-01-25 | 23.08 | $23.52 | 248100 |
| 2023-01-24 | 23.03 | $23.54 | 433000 |
| 2023-01-23 | 22.98 | $23.53 | 202040 |
| 2023-01-20 | 22.92 | $23.30 | 233800 |
| 2023-01-19 | 22.88 | $22.91 | 294504 |
| 2023-01-18 | 22.87 | $23.02 | 398700 |
| 2023-01-17 | 22.86 | $23.32 | 270823 |
| 2023-01-13 | 22.81 | $23.38 | 301800 |
| 2023-01-12 | 22.75 | $23.34 | 229733 |
| 2023-01-11 | 22.69 | $23.22 | 161612 |
| 2023-01-10 | 22.63 | $22.93 | 189700 |
| 2023-01-09 | 22.60 | $22.80 | 325414 |
| 2023-01-06 | 22.58 | $22.82 | 276100 |
| 2023-01-05 | 22.55 | $22.32 | 1.2M |
| 2023-01-04 | 22.58 | $22.53 | 298801 |
| 2023-01-03 | 22.58 | $22.38 | 335800 |
| 2022-12-30 | 22.60 | $22.46 | 671900 |
| 2022-12-29 | 22.62 | $22.53 | 248100 |
| 2022-12-28 | 22.63 | $22.18 | 500900 |
| 2022-12-27 | 22.67 | $22.42 | 390044 |
| 2022-12-23 | 22.70 | $22.43 | 305737 |
| 2022-12-22 | 22.73 | $22.38 | 347532 |
| 2022-12-21 | 22.77 | $22.66 | 328100 |
| 2022-12-20 | 22.78 | $22.33 | 356340 |
| 2022-12-19 | 22.82 | $22.27 | 274021 |
| 2022-12-16 | 22.88 | $22.44 | 241648 |
| 2022-12-15 | 22.93 | $22.70 | 488036 |
| 2022-12-14 | 22.95 | $23.24 | 537800 |
| 2022-12-13 | 22.92 | $23.33 | 425600 |
| 2022-12-12 | 22.88 | $23.16 | 324222 |
| 2022-12-09 | 22.85 | $22.86 | 325100 |
| 2022-12-08 | 22.85 | $22.97 | 281349 |
| 2022-12-07 | 22.83 | $22.84 | 292000 |
| 2022-12-06 | 22.83 | $22.87 | 271400 |
| 2022-12-05 | 22.83 | $23.15 | 340410 |
| 2022-12-02 | 22.80 | $23.52 | 236613 |
| 2022-12-01 | 22.72 | $23.52 | 267808 |
| 2022-11-30 | 22.64 | $23.49 | 366726 |
| 2022-11-29 | 22.55 | $22.82 | 360423 |
| 2022-11-28 | 22.52 | $22.80 | 176016 |
| 2022-11-25 | 22.49 | $23.14 | 57500 |
| 2022-11-23 | 22.42 | $23.13 | 282940 |
| 2022-11-22 | 22.35 | $23.00 | 376700 |
| 2022-11-21 | 22.28 | $22.73 | 241941 |
| 2022-11-18 | 22.23 | $22.77 | 336510 |
| 2022-11-17 | 22.17 | $22.64 | 428736 |
| 2022-11-16 | 22.12 | $22.75 | 322243 |
| 2022-11-15 | 22.06 | $22.89 | 601100 |
| 2022-11-14 | 21.97 | $22.70 | 425116 |
| 2022-11-11 | 21.89 | $22.88 | 220337 |
| 2022-11-10 | 21.79 | $22.74 | 189637 |
| 2022-11-09 | 21.69 | $21.72 | 440800 |
| 2022-11-08 | 21.68 | $22.11 | 351931 |
| 2022-11-07 | 21.64 | $21.97 | 291400 |
| 2022-11-04 | 21.60 | $21.72 | 534918 |
| 2022-11-03 | 21.59 | $21.39 | 315717 |
| 2022-11-02 | 21.61 | $21.54 | 366532 |
| 2022-11-01 | 21.62 | $22.03 | 313600 |
| 2022-10-31 | 21.58 | $22.11 | 270000 |
| 2022-10-28 | 21.52 | $22.22 | 330511 |
| 2022-10-27 | 21.45 | $21.85 | 388800 |
| 2022-10-26 | 21.41 | $21.93 | 261925 |
| 2022-10-25 | 21.35 | $22.05 | 297800 |
| 2022-10-24 | 21.28 | $21.81 | 207800 |
| 2022-10-21 | 21.22 | $21.56 | 145200 |
| 2022-10-20 | 21.18 | $21.10 | 228642 |
| 2022-10-19 | 21.19 | $21.23 | 270133 |
| 2022-10-18 | 21.19 | $21.30 | 645224 |
| 2022-10-17 | 21.18 | $21.09 | 401431 |
| 2022-10-14 | 21.19 | $20.58 | 1.5M |
| 2022-10-13 | 21.25 | $21.00 | 570541 |
| 2022-10-12 | 21.28 | $20.54 | 201100 |
| 2022-10-11 | 21.36 | $20.59 | 260000 |
| 2022-10-10 | 21.44 | $20.78 | 131838 |
| 2022-10-07 | 21.51 | $20.96 | 228700 |
| 2022-10-06 | 21.56 | $21.43 | 309013 |
| 2022-10-05 | 21.58 | $21.64 | 613600 |
| 2022-10-04 | 21.57 | $21.64 | 420916 |
| 2022-10-03 | 21.56 | $20.98 | 234429 |
| 2022-09-30 | 21.62 | $20.38 | 321600 |
| 2022-09-29 | 21.76 | $20.65 | 194000 |
| 2022-09-28 | 21.87 | $21.09 | 385747 |
| 2022-09-27 | 21.95 | $20.67 | 285400 |
| 2022-09-26 | 22.09 | $20.78 | 188100 |
| 2022-09-23 | 22.23 | $21.00 | 468100 |
| 2022-09-22 | 22.36 | $21.44 | 200216 |
| 2022-09-21 | 22.45 | $21.59 | 263700 |
| 2022-09-20 | 22.54 | $21.95 | 118027 |
| 2022-09-19 | 22.61 | $22.16 | 197303 |
| 2022-09-16 | 22.65 | $22.05 | 153121 |
| 2022-09-15 | 22.72 | $22.20 | 252200 |
| 2022-09-14 | 22.77 | $22.38 | 181800 |
| 2022-09-13 | 22.81 | $22.29 | 303529 |
| 2022-09-12 | 22.87 | $23.19 | 195400 |
| 2022-09-09 | 22.83 | $22.98 | 277624 |
| 2022-09-08 | 22.82 | $22.60 | 165300 |
| 2022-09-07 | 22.84 | $22.48 | 135025 |
| 2022-09-06 | 22.88 | $22.14 | 94049 |
| 2022-09-02 | 22.95 | $22.22 | 75844 |
| 2022-09-01 | 23.03 | $22.38 | 137000 |
| 2022-08-31 | 23.10 | $22.36 | 158218 |
| 2022-08-30 | 23.18 | $22.49 | 189820 |
| 2022-08-29 | 23.25 | $22.75 | 129800 |
| 2022-08-26 | 23.30 | $22.89 | 217026 |
| 2022-08-25 | 23.35 | $23.58 | 201316 |
| 2022-08-24 | 23.32 | $23.25 | 125200 |
| 2022-08-23 | 23.33 | $23.16 | 80441 |
| 2022-08-22 | 23.35 | $23.20 | 576013 |
| 2022-08-19 | 23.36 | $23.68 | 227844 |
| 2022-08-18 | 23.33 | $23.95 | 156035 |
| 2022-08-17 | 23.27 | $23.87 | 780147 |
| 2022-08-16 | 23.20 | $24.08 | 118100 |
| 2022-08-15 | 23.11 | $24.08 | 139619 |
| 2022-08-12 | 23.01 | $24.02 | 205400 |
| 2022-08-11 | 22.90 | $23.67 | 270730 |
| 2022-08-10 | 22.82 | $23.62 | 265600 |
| 2022-08-09 | 22.74 | $23.18 | 111209 |
| 2022-08-08 | 22.69 | $23.24 | 77200 |
| 2022-08-05 | 22.63 | $23.22 | 94000 |
| 2022-08-04 | 22.57 | $23.18 | 152508 |
| 2022-08-03 | 22.51 | $23.20 | 190441 |
| 2022-08-02 | 22.43 | $22.92 | 197838 |
| 2022-08-01 | 22.38 | $23.04 | 83601 |
| 2022-07-29 | 22.31 | $23.14 | 151100 |
| 2022-07-28 | 22.23 | $22.90 | 129600 |
| 2022-07-27 | 22.16 | $22.69 | 149205 |
| 2022-07-26 | 22.10 | $22.18 | 115900 |
| 2022-07-25 | 22.09 | $22.41 | 163100 |
| 2022-07-22 | 22.06 | $22.32 | 1.3M |
| 2022-07-21 | 22.03 | $22.54 | 131948 |
| 2022-07-20 | 21.98 | $22.37 | 149200 |
| 2022-07-19 | 21.94 | $22.30 | 151545 |
| 2022-07-18 | 21.90 | $21.68 | 130600 |
| 2022-07-15 | 21.92 | $21.81 | 299400 |
| 2022-07-14 | 21.93 | $21.35 | 250649 |
| 2022-07-13 | 21.99 | $21.51 | 179100 |
| 2022-07-12 | 22.04 | $21.64 | 173328 |
| 2022-07-11 | 22.09 | $21.82 | 129800 |
| 2022-07-08 | 22.11 | $22.08 | 102900 |
| 2022-07-07 | 22.12 | $22.09 | 154903 |
| 2022-07-06 | 22.12 | $21.83 | 1.1M |
| 2022-07-05 | 22.15 | $21.76 | 123700 |
| 2022-07-01 | 22.19 | $21.88 | 194038 |
| 2022-06-30 | 22.22 | $21.71 | 146800 |
| 2022-06-29 | 22.28 | $21.85 | 160400 |
| 2022-06-28 | 22.32 | $21.96 | 184528 |
| 2022-06-27 | 22.36 | $22.27 | 188928 |
| 2022-06-24 | 22.37 | $22.31 | 55430 |
| 2022-06-23 | 22.38 | $21.69 | 142539 |
| 2022-06-22 | 22.45 | $21.57 | 521412 |
| 2022-06-21 | 22.54 | $21.66 | 271421 |
| 2022-06-17 | 22.64 | $21.17 | 145800 |
| 2022-06-16 | 22.79 | $21.18 | 276200 |
| 2022-06-15 | 22.96 | $21.90 | 133500 |
| 2022-06-14 | 23.07 | $21.61 | 233700 |
| 2022-06-13 | 23.23 | $21.71 | 289214 |
| 2022-06-10 | 23.39 | $22.55 | 217649 |
| 2022-06-09 | 23.47 | $23.14 | 185600 |
| 2022-06-08 | 23.51 | $23.69 | 207900 |
| 2022-06-07 | 23.49 | $23.98 | 156310 |
| 2022-06-06 | 23.44 | $23.77 | 155709 |
| 2022-06-03 | 23.40 | $23.67 | 314400 |
| 2022-06-02 | 23.38 | $23.98 | 153116 |
| 2022-06-01 | 23.31 | $23.60 | 148800 |
| 2022-05-31 | 23.28 | $23.73 | 118101 |
| 2022-05-27 | 23.24 | $23.83 | 181600 |
| 2022-05-26 | 23.17 | $23.36 | 176813 |
| 2022-05-25 | 23.15 | $22.92 | 126100 |
| 2022-05-24 | 23.18 | $22.71 | 195300 |
| 2022-05-23 | 23.23 | $22.89 | 117547 |
| 2022-05-20 | 23.26 | $22.54 | 175600 |
| 2022-05-19 | 23.34 | $22.48 | 245919 |
| 2022-05-18 | 23.43 | $22.55 | 146225 |
| 2022-05-17 | 23.52 | $23.38 | 398109 |
| 2022-05-16 | 23.54 | $22.91 | 212800 |
| 2022-05-13 | 23.60 | $22.93 | 311700 |
| 2022-05-12 | 23.67 | $22.37 | 283008 |
| 2022-05-11 | 23.81 | $22.39 | 85919 |
| 2022-05-10 | 23.96 | $22.65 | 115400 |
| 2022-05-09 | 24.10 | $22.52 | 133248 |
| 2022-05-06 | 24.26 | $23.32 | 282733 |
| 2022-05-05 | 24.36 | $23.49 | 166800 |
| 2022-05-04 | 24.45 | $24.29 | 109000 |
| 2022-05-03 | 24.47 | $23.67 | 89217 |
| 2022-05-02 | 24.55 | $23.53 | 138445 |
| 2022-04-29 | 24.66 | $23.46 | 107800 |
| 2022-04-28 | 24.79 | $24.28 | 152300 |
| 2022-04-27 | 24.84 | $23.73 | 99116 |
| 2022-04-26 | 24.96 | $23.65 | 77100 |
| 2022-04-25 | 25.09 | $24.31 | 83002 |
| 2022-04-22 | 25.18 | $24.17 | 83500 |
| 2022-04-21 | 25.28 | $24.80 | 102022 |
| 2022-04-20 | 25.33 | $25.21 | 129900 |
| 2022-04-19 | 25.35 | $25.37 | 62700 |
| 2022-04-18 | 25.35 | $25.01 | 67800 |
| 2022-04-14 | 25.38 | $25.02 | 30409 |
| 2022-04-13 | 25.42 | $25.34 | 100800 |
| 2022-04-12 | 25.43 | $25.01 | 101748 |
| 2022-04-11 | 25.47 | $25.11 | 85900 |
| 2022-04-08 | 25.51 | $25.46 | 26304 |
| 2022-04-07 | 25.51 | $25.55 | 85846 |
| 2022-04-06 | 25.51 | $25.47 | 107800 |
| 2022-04-05 | 25.51 | $25.68 | 87400 |
| 2022-04-04 | 25.50 | $26.03 | 25937 |
| 2022-04-01 | 25.44 | $25.86 | 45800 |
| 2022-03-31 | 25.40 | $25.75 | 50922 |
| 2022-03-30 | 25.36 | $26.12 | 31740 |
| 2022-03-29 | 25.28 | $26.27 | 75200 |
| 2022-03-28 | 25.17 | $25.95 | 115200 |
| 2022-03-25 | 25.09 | $25.89 | 39831 |
| 2022-03-24 | 25.01 | $25.78 | 47723 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
44.37
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.94
Average
31.03
Maximum
44.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.37 | $44.65 | 269948 |
| 2026-07-15 | 44.33 | $44.69 | 942825 |
| 2026-07-14 | 44.28 | $44.51 | 899308 |
| 2026-07-13 | 44.25 | $44.44 | 896600 |
| 2026-07-10 | 44.21 | $44.80 | 963600 |
| 2026-07-09 | 44.14 | $44.59 | 1.2M |
| 2026-07-08 | 44.07 | $44.17 | 879122 |
| 2026-07-07 | 44.05 | $44.24 | 972000 |
| 2026-07-06 | 44.01 | $44.43 | 798956 |
| 2026-07-02 | 43.95 | $44.16 | 876331 |
| 2026-07-01 | 43.92 | $44.36 | 1.1M |
| 2026-06-30 | 43.87 | $44.48 | 1.2M |
| 2026-06-29 | 43.81 | $44.31 | 849394 |
| 2026-06-26 | 43.76 | $43.49 | 824600 |
| 2026-06-25 | 43.80 | $43.68 | 959000 |
| 2026-06-24 | 43.81 | $43.62 | 870400 |
| 2026-06-23 | 43.84 | $43.53 | 1.0M |
| 2026-06-22 | 43.87 | $44.05 | 1.2M |
| 2026-06-18 | 43.86 | $44.31 | 982100 |
| 2026-06-17 | 43.81 | $43.81 | 995006 |
| 2026-06-16 | 43.81 | $44.21 | 1.2M |
| 2026-06-15 | 43.76 | $44.45 | 1.1M |
| 2026-06-12 | 43.69 | $43.71 | 1.1M |
| 2026-06-11 | 43.69 | $43.48 | 1.1M |
| 2026-06-10 | 43.71 | $42.66 | 1.2M |
| 2026-06-09 | 43.81 | $43.43 | 1.4M |
| 2026-06-08 | 43.84 | $43.35 | 997700 |
| 2026-06-05 | 43.87 | $43.16 | 1.0M |
| 2026-06-04 | 43.93 | $44.36 | 817700 |
| 2026-06-03 | 43.86 | $44.12 | 1.1M |
| 2026-06-02 | 43.81 | $44.45 | 974600 |
| 2026-06-01 | 43.71 | $44.39 | 1.0M |
| 2026-05-29 | 43.62 | $44.20 | 896000 |
| 2026-05-28 | 43.54 | $44.14 | 4.8M |
| 2026-05-27 | 43.45 | $43.93 | 858927 |
| 2026-05-26 | 43.37 | $43.86 | 1.1M |
| 2026-05-22 | 43.30 | $43.70 | 846906 |
| 2026-05-21 | 43.23 | $43.60 | 893115 |
| 2026-05-20 | 43.16 | $43.40 | 1.0M |
| 2026-05-19 | 43.11 | $43.00 | 1.2M |
| 2026-05-18 | 43.09 | $43.41 | 1.0M |
| 2026-05-15 | 43.02 | $43.46 | 872700 |
| 2026-05-14 | 42.95 | $43.96 | 869100 |
| 2026-05-13 | 42.81 | $43.47 | 714815 |
| 2026-05-12 | 42.71 | $43.24 | 893809 |
| 2026-05-11 | 42.63 | $43.23 | 972900 |
| 2026-05-08 | 42.54 | $43.14 | 790300 |
| 2026-05-07 | 42.44 | $43.01 | 911148 |
| 2026-05-06 | 42.34 | $43.30 | 1.3M |
| 2026-05-05 | 42.20 | $42.73 | 935116 |
| 2026-05-04 | 42.10 | $42.53 | 1.1M |
| 2026-05-01 | 42.00 | $42.65 | 811600 |
| 2026-04-30 | 41.87 | $42.56 | 813242 |
| 2026-04-29 | 41.73 | $42.24 | 836400 |
| 2026-04-28 | 41.60 | $42.13 | 805445 |
| 2026-04-27 | 41.46 | $42.39 | 761400 |
| 2026-04-24 | 41.27 | $42.36 | 879900 |
| 2026-04-23 | 41.06 | $42.06 | 1.2M |
| 2026-04-22 | 40.87 | $42.19 | 961628 |
| 2026-04-21 | 40.65 | $41.77 | 1.1M |
| 2026-04-20 | 40.46 | $41.97 | 1.0M |
| 2026-04-17 | 40.23 | $42.10 | 1.1M |
| 2026-04-16 | 39.97 | $41.67 | 837400 |
| 2026-04-15 | 39.74 | $41.59 | 1.0M |
| 2026-04-14 | 39.51 | $41.43 | 1.0M |
| 2026-04-13 | 39.29 | $40.98 | 1.1M |
| 2026-04-10 | 39.10 | $40.60 | 878700 |
| 2026-04-09 | 38.94 | $40.53 | 915107 |
| 2026-04-08 | 38.78 | $40.22 | 1.6M |
| 2026-04-07 | 38.66 | $39.13 | 3.6M |
| 2026-04-06 | 38.64 | $38.93 | 1.8M |
| 2026-04-02 | 38.65 | $38.72 | 1.3M |
| 2026-04-01 | 38.68 | $38.68 | 1.6M |
| 2026-03-31 | 38.73 | $38.42 | 1.4M |
| 2026-03-30 | 38.81 | $37.33 | 1.3M |
| 2026-03-27 | 39.01 | $37.48 | 1.3M |
| 2026-03-26 | 39.22 | $38.16 | 1.5M |
| 2026-03-25 | 39.37 | $38.98 | 1.3M |
| 2026-03-24 | 39.45 | $38.75 | 1.3M |
| 2026-03-23 | 39.57 | $38.89 | 1.1M |
| 2026-03-20 | 39.67 | $38.48 | 1.3M |
| 2026-03-19 | 39.83 | $39.09 | 1.7M |
| 2026-03-18 | 39.94 | $39.04 | 1.0M |
| 2026-03-17 | 40.07 | $39.61 | 1.1M |
| 2026-03-16 | 40.14 | $39.60 | 1.2M |
| 2026-03-13 | 40.22 | $39.17 | 1.2M |
| 2026-03-12 | 40.34 | $39.40 | 1.1M |
| 2026-03-11 | 40.45 | $40.11 | 987500 |
| 2026-03-10 | 40.50 | $40.17 | 950000 |
| 2026-03-09 | 40.54 | $40.19 | 3.3M |
| 2026-03-06 | 40.59 | $39.76 | 856900 |
| 2026-03-05 | 40.67 | $40.37 | 978200 |
| 2026-03-04 | 40.71 | $40.56 | 941609 |
| 2026-03-03 | 40.72 | $40.31 | 1.2M |
| 2026-03-02 | 40.76 | $40.77 | 1.2M |
| 2026-02-27 | 40.75 | $40.78 | 906205 |
| 2026-02-26 | 40.75 | $40.86 | 1.5M |
| 2026-02-25 | 40.74 | $41.12 | 1.4M |
| 2026-02-24 | 40.71 | $40.74 | 1.0M |
| 2026-02-23 | 40.72 | $40.56 | 1.1M |
| 2026-02-20 | 40.74 | $41.01 | 1.1M |
| 2026-02-19 | 40.72 | $40.71 | 1.0M |
| 2026-02-18 | 40.73 | $40.74 | 998230 |
| 2026-02-17 | 40.74 | $40.54 | 1.4M |
| 2026-02-13 | 40.76 | $40.40 | 1.3M |
| 2026-02-12 | 40.80 | $40.41 | 1.2M |
| 2026-02-11 | 40.84 | $40.92 | 992200 |
| 2026-02-10 | 40.84 | $40.94 | 935200 |
| 2026-02-09 | 40.83 | $41.07 | 850516 |
| 2026-02-06 | 40.81 | $40.82 | 946929 |
| 2026-02-05 | 40.82 | $39.96 | 1.2M |
| 2026-02-04 | 40.91 | $40.51 | 1.1M |
| 2026-02-03 | 40.95 | $40.64 | 1.2M |
| 2026-02-02 | 40.97 | $41.11 | 1.0M |
| 2026-01-30 | 40.95 | $40.95 | 1.1M |
| 2026-01-29 | 40.94 | $41.19 | 1.0M |
| 2026-01-28 | 40.91 | $41.17 | 1.5M |
| 2026-01-27 | 40.87 | $41.29 | 932209 |
| 2026-01-26 | 40.82 | $41.07 | 1.0M |
| 2026-01-23 | 40.79 | $40.85 | 1.1M |
| 2026-01-22 | 40.78 | $40.82 | 1.3M |
| 2026-01-21 | 40.76 | $40.65 | 1.5M |
| 2026-01-20 | 40.77 | $40.16 | 1.1M |
| 2026-01-16 | 40.81 | $41.10 | 1.1M |
| 2026-01-15 | 40.76 | $40.99 | 1.2M |
| 2026-01-14 | 40.71 | $40.80 | 937036 |
| 2026-01-13 | 40.68 | $41.04 | 1.2M |
| 2026-01-12 | 40.62 | $41.16 | 837737 |
| 2026-01-09 | 40.55 | $41.07 | 987614 |
| 2026-01-08 | 40.48 | $40.76 | 1.6M |
| 2026-01-07 | 40.44 | $40.78 | 962600 |
| 2026-01-06 | 40.39 | $40.99 | 848000 |
| 2026-01-05 | 40.32 | $40.60 | 1.2M |
| 2026-01-02 | 40.29 | $40.36 | 1.4M |
| 2025-12-31 | 40.28 | $40.23 | 988400 |
| 2025-12-30 | 40.28 | $40.51 | 1000000 |
| 2025-12-29 | 40.25 | $40.52 | 1.2M |
| 2025-12-26 | 40.22 | $40.60 | 688701 |
| 2025-12-24 | 40.18 | $40.69 | 886100 |
| 2025-12-23 | 40.13 | $40.55 | 1.1M |
| 2025-12-22 | 40.09 | $40.34 | 1.3M |
| 2025-12-19 | 40.06 | $40.11 | 1.1M |
| 2025-12-18 | 40.05 | $39.73 | 1.2M |
| 2025-12-17 | 40.07 | $39.44 | 1.1M |
| 2025-12-16 | 40.11 | $39.87 | 1.1M |
| 2025-12-15 | 40.11 | $39.99 | 1.2M |
| 2025-12-12 | 40.10 | $40.02 | 1.2M |
| 2025-12-11 | 40.09 | $40.57 | 1.2M |
| 2025-12-10 | 40.02 | $40.44 | 1.1M |
| 2025-12-09 | 39.96 | $40.12 | 860300 |
| 2025-12-08 | 39.94 | $40.21 | 778421 |
| 2025-12-05 | 39.90 | $40.33 | 814500 |
| 2025-12-04 | 39.85 | $40.28 | 905430 |
| 2025-12-03 | 39.81 | $40.28 | 973528 |
| 2025-12-02 | 39.76 | $40.13 | 949400 |
| 2025-12-01 | 39.72 | $40.10 | 592600 |
| 2025-11-28 | 39.69 | $40.43 | 478400 |
| 2025-11-26 | 39.63 | $40.26 | 916639 |
| 2025-11-25 | 39.59 | $39.96 | 980224 |
| 2025-11-24 | 39.58 | $39.48 | 790629 |
| 2025-11-21 | 39.61 | $38.94 | 1.5M |
| 2025-11-20 | 39.71 | $38.62 | 1.4M |
| 2025-11-19 | 39.84 | $39.20 | 1.1M |
| 2025-11-18 | 39.92 | $39.02 | 1.5M |
| 2025-11-17 | 40.02 | $39.37 | 1.4M |
| 2025-11-14 | 40.08 | $39.69 | 1.8M |
| 2025-11-13 | 40.11 | $39.74 | 1.4M |
| 2025-11-12 | 40.14 | $40.42 | 945800 |
| 2025-11-11 | 40.10 | $40.41 | 1.1M |
| 2025-11-10 | 40.05 | $40.37 | 1.0M |
| 2025-11-07 | 40.00 | $39.72 | 1.0M |
| 2025-11-06 | 40.00 | $39.65 | 1.7M |
| 2025-11-05 | 40.02 | $40.04 | 979400 |
| 2025-11-04 | 40.00 | $39.91 | 1.8M |
| 2025-11-03 | 39.99 | $40.30 | 838707 |
| 2025-10-31 | 39.94 | $40.26 | 806700 |
| 2025-10-30 | 39.89 | $40.18 | 1.3M |
| 2025-10-29 | 39.85 | $40.67 | 1.0M |
| 2025-10-28 | 39.76 | $40.61 | 1.4M |
| 2025-10-27 | 39.67 | $40.47 | 887202 |
| 2025-10-24 | 39.59 | $40.14 | 847100 |
| 2025-10-23 | 39.53 | $39.86 | 1.1M |
| 2025-10-22 | 39.50 | $39.53 | 1.0M |
| 2025-10-21 | 39.50 | $39.64 | 820000 |
| 2025-10-20 | 39.48 | $39.57 | 754200 |
| 2025-10-17 | 39.48 | $39.23 | 885026 |
| 2025-10-16 | 39.51 | $39.16 | 865800 |
| 2025-10-15 | 39.54 | $39.36 | 1.2M |
| 2025-10-14 | 39.56 | $39.26 | 584700 |
| 2025-10-13 | 39.59 | $39.37 | 682800 |
| 2025-10-10 | 39.61 | $38.81 | 909100 |
| 2025-10-09 | 39.68 | $39.88 | 918232 |
| 2025-10-08 | 39.65 | $40.01 | 724500 |
| 2025-10-07 | 39.61 | $39.80 | 946735 |
| 2025-10-06 | 39.58 | $39.94 | 890300 |
| 2025-10-03 | 39.53 | $39.82 | 749600 |
| 2025-10-02 | 39.49 | $39.86 | 705747 |
| 2025-10-01 | 39.44 | $39.76 | 1.1M |
| 2025-09-30 | 39.39 | $39.54 | 856213 |
| 2025-09-29 | 39.36 | $39.45 | 749534 |
| 2025-09-26 | 39.33 | $39.32 | 3.0M |
| 2025-09-25 | 39.31 | $39.10 | 1.1M |
| 2025-09-24 | 39.31 | $39.35 | 999103 |
| 2025-09-23 | 39.29 | $39.47 | 1.6M |
| 2025-09-22 | 39.24 | $39.72 | 650449 |
| 2025-09-19 | 39.17 | $39.62 | 838919 |
| 2025-09-18 | 39.10 | $39.51 | 1.0M |
| 2025-09-17 | 39.04 | $39.38 | 1.2M |
| 2025-09-16 | 38.98 | $39.51 | 987600 |
| 2025-09-15 | 38.90 | $39.54 | 757841 |
| 2025-09-12 | 38.81 | $39.30 | 820922 |
| 2025-09-11 | 38.75 | $39.49 | 1.2M |
| 2025-09-10 | 38.66 | $39.21 | 1.0M |
| 2025-09-09 | 38.59 | $38.90 | 1.3M |
| 2025-09-08 | 38.55 | $38.81 | 812242 |
| 2025-09-05 | 38.52 | $38.73 | 923400 |
| 2025-09-04 | 38.48 | $38.79 | 966429 |
| 2025-09-03 | 38.44 | $38.43 | 668500 |
| 2025-09-02 | 38.43 | $38.35 | 955600 |
| 2025-08-29 | 38.43 | $38.61 | 664700 |
| 2025-08-28 | 38.39 | $38.85 | 1.1M |
| 2025-08-27 | 38.33 | $38.69 | 683832 |
| 2025-08-26 | 38.28 | $38.63 | 834522 |
| 2025-08-25 | 38.24 | $38.40 | 696400 |
| 2025-08-22 | 38.22 | $38.59 | 787339 |
| 2025-08-21 | 38.18 | $37.97 | 867248 |
| 2025-08-20 | 38.20 | $38.09 | 1.4M |
| 2025-08-19 | 38.21 | $38.16 | 1.8M |
| 2025-08-18 | 38.21 | $38.44 | 793148 |
| 2025-08-15 | 38.18 | $38.43 | 10.3M |
| 2025-08-14 | 38.15 | $38.57 | 995837 |
| 2025-08-13 | 38.10 | $38.52 | 2.0M |
| 2025-08-12 | 38.05 | $38.45 | 1.0M |
| 2025-08-11 | 38.00 | $37.96 | 663325 |
| 2025-08-08 | 38.00 | $38.01 | 672644 |
| 2025-08-07 | 37.99 | $37.81 | 833113 |
| 2025-08-06 | 38.00 | $38.00 | 817506 |
| 2025-08-05 | 37.99 | $37.76 | 1.0M |
| 2025-08-04 | 38.00 | $38.08 | 735616 |
| 2025-08-01 | 37.98 | $37.49 | 756616 |
| 2025-07-31 | 38.01 | $38.18 | 881930 |
| 2025-07-30 | 37.97 | $38.21 | 782900 |
| 2025-07-29 | 37.92 | $38.28 | 702400 |
| 2025-07-28 | 37.86 | $38.47 | 741400 |
| 2025-07-25 | 37.77 | $38.50 | 853709 |
| 2025-07-24 | 37.67 | $38.32 | 548213 |
| 2025-07-23 | 37.58 | $38.18 | 954400 |
| 2025-07-22 | 37.49 | $37.73 | 742316 |
| 2025-07-21 | 37.44 | $37.74 | 779000 |
| 2025-07-18 | 37.37 | $37.72 | 932404 |
| 2025-07-17 | 37.30 | $37.74 | 933508 |
| 2025-07-16 | 37.22 | $37.54 | 1.2M |
| 2025-07-15 | 37.14 | $37.43 | 1.9M |
| 2025-07-14 | 37.07 | $37.64 | 709200 |
| 2025-07-11 | 36.98 | $37.56 | 2.3M |
| 2025-07-10 | 36.88 | $37.65 | 775100 |
| 2025-07-09 | 36.77 | $37.51 | 1.2M |
| 2025-07-08 | 36.66 | $37.20 | 1.2M |
| 2025-07-07 | 36.58 | $37.20 | 1.1M |
| 2025-07-03 | 36.48 | $37.46 | 615400 |
| 2025-07-02 | 36.36 | $37.15 | 2.7M |
| 2025-07-01 | 36.25 | $36.89 | 1.2M |
| 2025-06-30 | 36.17 | $36.93 | 1.1M |
| 2025-06-27 | 36.07 | $36.84 | 927026 |
| 2025-06-26 | 35.97 | $36.69 | 1.2M |
| 2025-06-25 | 35.87 | $36.32 | 1.3M |
| 2025-06-24 | 35.81 | $36.31 | 867800 |
| 2025-06-23 | 35.74 | $35.89 | 811500 |
| 2025-06-20 | 35.70 | $35.55 | 1.3M |
| 2025-06-18 | 35.69 | $35.74 | 997529 |
| 2025-06-17 | 35.65 | $35.76 | 794715 |
| 2025-06-16 | 35.61 | $36.01 | 782845 |
| 2025-06-13 | 35.55 | $35.72 | 1.1M |
| 2025-06-12 | 35.51 | $36.11 | 654500 |
| 2025-06-11 | 35.42 | $36.00 | 1.1M |
| 2025-06-10 | 35.34 | $35.99 | 748120 |
| 2025-06-09 | 35.25 | $35.86 | 849700 |
| 2025-06-06 | 35.16 | $35.82 | 738011 |
| 2025-06-05 | 35.07 | $35.57 | 1.1M |
| 2025-06-04 | 34.99 | $35.63 | 824736 |
| 2025-06-03 | 34.90 | $35.50 | 969808 |
| 2025-06-02 | 34.80 | $35.26 | 1.1M |
| 2025-05-30 | 34.73 | $35.05 | 860240 |
| 2025-05-29 | 34.66 | $35.06 | 785113 |
| 2025-05-28 | 34.58 | $34.94 | 775422 |
| 2025-05-27 | 34.51 | $35.08 | 725020 |
| 2025-05-23 | 34.41 | $34.35 | 828322 |
| 2025-05-22 | 34.37 | $34.56 | 943600 |
| 2025-05-21 | 34.30 | $34.54 | 1.0M |
| 2025-05-20 | 34.22 | $35.02 | 1.6M |
| 2025-05-19 | 34.08 | $35.14 | 835400 |
| 2025-05-16 | 33.90 | $35.10 | 775527 |
| 2025-05-15 | 33.71 | $34.90 | 887033 |
| 2025-05-14 | 33.53 | $34.75 | 911925 |
| 2025-05-13 | 33.34 | $34.78 | 833400 |
| 2025-05-12 | 33.14 | $34.62 | 1.5M |
| 2025-05-09 | 32.95 | $33.49 | 929100 |
| 2025-05-08 | 32.85 | $33.58 | 837945 |
| 2025-05-07 | 32.73 | $33.34 | 1.3M |
| 2025-05-06 | 32.63 | $33.28 | 892334 |
| 2025-05-05 | 32.51 | $33.60 | 604000 |
| 2025-05-02 | 32.35 | $33.77 | 1.4M |
| 2025-05-01 | 32.16 | $33.22 | 912009 |
| 2025-04-30 | 32.03 | $32.93 | 1.2M |
| 2025-04-29 | 31.93 | $32.88 | 1.8M |
| 2025-04-28 | 31.84 | $32.75 | 1.8M |
| 2025-04-25 | 31.76 | $32.70 | 1.2M |
| 2025-04-24 | 31.69 | $32.50 | 1.4M |
| 2025-04-23 | 31.65 | $31.82 | 1.5M |
| 2025-04-22 | 31.68 | $31.31 | 1.0M |
| 2025-04-21 | 31.78 | $30.69 | 1.6M |
| 2025-04-17 | 31.96 | $31.36 | 990900 |
| 2025-04-16 | 32.08 | $31.49 | 2.0M |
| 2025-04-15 | 32.20 | $32.04 | 2.1M |
| 2025-04-14 | 32.27 | $32.18 | 1.3M |
| 2025-04-11 | 32.34 | $32.00 | 1.8M |
| 2025-04-10 | 32.44 | $31.46 | 1.5M |
| 2025-04-09 | 32.59 | $32.53 | 2.4M |
| 2025-04-08 | 32.65 | $29.93 | 2.7M |
| 2025-04-07 | 32.97 | $30.16 | 3.0M |
| 2025-04-04 | 33.28 | $30.26 | 2.8M |
| 2025-04-03 | 33.61 | $32.14 | 2.8M |
| 2025-04-02 | 33.77 | $33.67 | 1.1M |
| 2025-04-01 | 33.78 | $33.51 | 1.0M |
| 2025-03-31 | 33.82 | $33.40 | 1.1M |
| 2025-03-28 | 33.87 | $33.30 | 911809 |
| 2025-03-27 | 33.95 | $33.98 | 1.7M |
| 2025-03-26 | 33.96 | $34.07 | 1.1M |
| 2025-03-25 | 33.97 | $34.43 | 1.0M |
| 2025-03-24 | 33.94 | $34.34 | 1.4M |
| 2025-03-21 | 33.93 | $33.84 | 931400 |
| 2025-03-20 | 33.98 | $33.82 | 846600 |
| 2025-03-19 | 34.04 | $33.95 | 1.1M |
| 2025-03-18 | 34.10 | $33.62 | 1.3M |
| 2025-03-17 | 34.20 | $33.91 | 1.1M |
| 2025-03-14 | 34.29 | $33.63 | 965533 |
| 2025-03-13 | 34.41 | $33.08 | 1.3M |
| 2025-03-12 | 34.61 | $33.53 | 1.2M |
| 2025-03-11 | 34.77 | $33.42 | 1.4M |
| 2025-03-10 | 34.96 | $33.62 | 2.5M |
| 2025-03-07 | 35.14 | $34.41 | 974300 |
| 2025-03-06 | 35.26 | $34.27 | 963200 |
| 2025-03-05 | 35.40 | $34.81 | 939400 |
| 2025-03-04 | 35.50 | $34.34 | 1.8M |
| 2025-03-03 | 35.65 | $34.80 | 1.4M |
| 2025-02-28 | 35.76 | $35.28 | 980706 |
| 2025-02-27 | 35.84 | $34.81 | 889900 |
| 2025-02-26 | 35.96 | $35.24 | 1.1M |
| 2025-02-25 | 36.05 | $35.20 | 2.9M |
| 2025-02-24 | 36.14 | $35.30 | 1.1M |
| 2025-02-21 | 36.23 | $35.51 | 1.1M |
| 2025-02-20 | 36.31 | $36.16 | 1.1M |
| 2025-02-19 | 36.32 | $36.35 | 1.3M |
| 2025-02-18 | 36.31 | $36.24 | 995600 |
| 2025-02-14 | 36.31 | $36.29 | 2.8M |
| 2025-02-13 | 36.30 | $36.41 | 1.3M |
| 2025-02-12 | 36.27 | $36.23 | 1000000 |
| 2025-02-11 | 36.26 | $36.36 | 911600 |
| 2025-02-10 | 36.22 | $36.38 | 803600 |
| 2025-02-07 | 36.17 | $36.21 | 1.6M |
| 2025-02-06 | 36.14 | $36.62 | 1.1M |
| 2025-02-05 | 36.05 | $36.50 | 1.1M |
| 2025-02-04 | 35.98 | $36.39 | 1.2M |
| 2025-02-03 | 35.91 | $36.16 | 1.8M |
| 2025-01-31 | 35.85 | $36.33 | 2.1M |
| 2025-01-30 | 35.77 | $36.36 | 1.1M |
| 2025-01-29 | 35.69 | $36.07 | 1.2M |
| 2025-01-28 | 35.63 | $36.25 | 863700 |
| 2025-01-27 | 35.55 | $35.98 | 1.1M |
| 2025-01-24 | 35.49 | $36.30 | 1.1M |
| 2025-01-23 | 35.40 | $36.28 | 1.4M |
| 2025-01-22 | 35.31 | $36.01 | 1.1M |
| 2025-01-21 | 35.23 | $35.93 | 807610 |
| 2025-01-17 | 35.16 | $35.51 | 967334 |
| 2025-01-16 | 35.14 | $35.24 | 2.0M |
| 2025-01-15 | 35.14 | $35.29 | 1.5M |
| 2025-01-14 | 35.14 | $34.80 | 1.2M |
| 2025-01-13 | 35.20 | $34.77 | 1.2M |
| 2025-01-10 | 35.26 | $34.65 | 1.8M |
| 2025-01-08 | 35.34 | $35.18 | 989444 |
| 2025-01-07 | 35.37 | $35.16 | 1.4M |
| 2025-01-06 | 35.41 | $35.42 | 880732 |
| 2025-01-03 | 35.42 | $35.25 | 729400 |
| 2025-01-02 | 35.45 | $34.90 | 1.7M |
| 2024-12-31 | 35.52 | $34.97 | 832000 |
| 2024-12-30 | 35.59 | $35.08 | 990517 |
| 2024-12-27 | 35.65 | $35.47 | 814330 |
| 2024-12-26 | 35.67 | $35.80 | 828011 |
| 2024-12-24 | 35.66 | $35.88 | 523638 |
| 2024-12-23 | 35.63 | $35.53 | 1.0M |
| 2024-12-20 | 35.64 | $35.27 | 861246 |
| 2024-12-19 | 35.67 | $34.92 | 957600 |
| 2024-12-18 | 35.74 | $34.94 | 1.1M |
| 2024-12-17 | 35.80 | $36.04 | 754000 |
| 2024-12-16 | 35.75 | $36.24 | 629417 |
| 2024-12-13 | 35.68 | $36.02 | 723900 |
| 2024-12-12 | 35.62 | $35.81 | 611300 |
| 2024-12-11 | 35.58 | $36.03 | 584800 |
| 2024-12-10 | 35.52 | $35.73 | 592939 |
| 2024-12-09 | 35.48 | $35.75 | 699700 |
| 2024-12-06 | 35.44 | $35.87 | 659715 |
| 2024-12-05 | 35.39 | $35.75 | 612900 |
| 2024-12-04 | 35.35 | $35.89 | 801510 |
| 2024-12-03 | 35.29 | $35.68 | 690535 |
| 2024-12-02 | 35.24 | $35.63 | 568331 |
| 2024-11-29 | 35.19 | $35.56 | 317300 |
| 2024-11-27 | 35.13 | $35.36 | 580500 |
| 2024-11-26 | 35.10 | $35.49 | 781237 |
| 2024-11-25 | 35.05 | $35.24 | 726235 |
| 2024-11-22 | 35.01 | $35.05 | 797200 |
| 2024-11-21 | 35.00 | $34.97 | 814700 |
| 2024-11-20 | 34.99 | $34.92 | 909144 |
| 2024-11-19 | 34.98 | $34.86 | 620900 |
| 2024-11-18 | 34.97 | $34.80 | 707500 |
| 2024-11-15 | 34.98 | $34.64 | 894001 |
| 2024-11-14 | 34.99 | $35.18 | 675100 |
| 2024-11-13 | 34.96 | $35.46 | 715734 |
| 2024-11-12 | 34.89 | $35.49 | 809000 |
| 2024-11-11 | 34.82 | $35.60 | 585900 |
| 2024-11-08 | 34.74 | $35.66 | 850600 |
| 2024-11-07 | 34.64 | $35.54 | 727548 |
| 2024-11-06 | 34.55 | $35.25 | 1.2M |
| 2024-11-05 | 34.48 | $34.39 | 496938 |
| 2024-11-04 | 34.50 | $34.08 | 518300 |
| 2024-11-01 | 34.54 | $34.17 | 593621 |
| 2024-10-31 | 34.58 | $34.09 | 536400 |
| 2024-10-30 | 34.62 | $34.71 | 574202 |
| 2024-10-29 | 34.60 | $34.68 | 588000 |
| 2024-10-28 | 34.58 | $34.57 | 582345 |
| 2024-10-25 | 34.57 | $34.49 | 513317 |
| 2024-10-24 | 34.57 | $34.44 | 601400 |
| 2024-10-23 | 34.57 | $34.46 | 399000 |
| 2024-10-22 | 34.57 | $34.77 | 437203 |
| 2024-10-21 | 34.53 | $34.77 | 408600 |
| 2024-10-18 | 34.50 | $34.86 | 380132 |
| 2024-10-17 | 34.45 | $34.79 | 484629 |
| 2024-10-16 | 34.40 | $34.73 | 423636 |
| 2024-10-15 | 34.36 | $34.65 | 646704 |
| 2024-10-14 | 34.31 | $34.88 | 457424 |
| 2024-10-11 | 34.24 | $34.64 | 540000 |
| 2024-10-10 | 34.19 | $34.41 | 342845 |
| 2024-10-09 | 34.16 | $34.49 | 339104 |
| 2024-10-08 | 34.11 | $34.26 | 376900 |
| 2024-10-07 | 34.08 | $34.01 | 468543 |
| 2024-10-04 | 34.06 | $34.29 | 323136 |
| 2024-10-03 | 34.01 | $33.94 | 577641 |
| 2024-10-02 | 33.99 | $34.09 | 315240 |
| 2024-10-01 | 33.94 | $34.05 | 544738 |
| 2024-09-30 | 33.90 | $34.28 | 587835 |
| 2024-09-27 | 33.83 | $34.27 | 390500 |
| 2024-09-26 | 33.76 | $34.33 | 464703 |
| 2024-09-25 | 33.68 | $34.18 | 446429 |
| 2024-09-24 | 33.61 | $34.28 | 417533 |
| 2024-09-23 | 33.53 | $34.20 | 444128 |
| 2024-09-20 | 33.45 | $34.07 | 442300 |
| 2024-09-19 | 33.38 | $34.16 | 657100 |
| 2024-09-18 | 33.29 | $33.59 | 517544 |
| 2024-09-17 | 33.26 | $33.66 | 469342 |
| 2024-09-16 | 33.22 | $33.70 | 617306 |
| 2024-09-13 | 33.18 | $33.60 | 540218 |
| 2024-09-12 | 33.14 | $33.44 | 523137 |
| 2024-09-11 | 33.12 | $33.18 | 388631 |
| 2024-09-10 | 33.11 | $32.88 | 366024 |
| 2024-09-09 | 33.13 | $32.74 | 385400 |
| 2024-09-06 | 33.16 | $32.36 | 536026 |
| 2024-09-05 | 33.23 | $32.92 | 410400 |
| 2024-09-04 | 33.23 | $33.06 | 425911 |
| 2024-09-03 | 33.22 | $33.02 | 655436 |
| 2024-08-30 | 33.19 | $33.70 | 534310 |
| 2024-08-29 | 33.10 | $33.42 | 637942 |
| 2024-08-28 | 33.03 | $33.35 | 514100 |
| 2024-08-27 | 32.96 | $33.49 | 506000 |
| 2024-08-26 | 32.88 | $33.45 | 1.1M |
| 2024-08-23 | 32.80 | $33.54 | 623900 |
| 2024-08-22 | 32.70 | $33.21 | 841400 |
| 2024-08-21 | 32.63 | $33.45 | 552134 |
| 2024-08-20 | 32.54 | $33.32 | 448905 |
| 2024-08-19 | 32.45 | $33.38 | 456300 |
| 2024-08-16 | 32.36 | $33.14 | 403423 |
| 2024-08-15 | 32.28 | $33.11 | 758100 |
| 2024-08-14 | 32.21 | $32.63 | 783800 |
| 2024-08-13 | 32.19 | $32.55 | 812100 |
| 2024-08-12 | 32.17 | $32.04 | 679428 |
| 2024-08-09 | 32.21 | $32.12 | 975639 |
| 2024-08-08 | 32.25 | $31.93 | 656300 |
| 2024-08-07 | 32.31 | $31.29 | 604800 |
| 2024-08-06 | 32.44 | $31.47 | 851300 |
| 2024-08-05 | 32.56 | $31.19 | 1.2M |
| 2024-08-02 | 32.71 | $32.12 | 591231 |
| 2024-08-01 | 32.78 | $32.75 | 511000 |
| 2024-07-31 | 32.79 | $33.09 | 438423 |
| 2024-07-30 | 32.77 | $32.66 | 428600 |
| 2024-07-29 | 32.78 | $32.69 | 484942 |
| 2024-07-26 | 32.78 | $32.61 | 340200 |
| 2024-07-25 | 32.80 | $32.27 | 447127 |
| 2024-07-24 | 32.85 | $32.29 | 452822 |
| 2024-07-23 | 32.89 | $33.03 | 469038 |
| 2024-07-22 | 32.86 | $32.90 | 591200 |
| 2024-07-19 | 32.84 | $32.60 | 302900 |
| 2024-07-18 | 32.85 | $32.77 | 417500 |
| 2024-07-17 | 32.84 | $33.02 | 375209 |
| 2024-07-16 | 32.81 | $33.44 | 599200 |
| 2024-07-15 | 32.72 | $33.12 | 467400 |
| 2024-07-12 | 32.67 | $33.03 | 596500 |
| 2024-07-11 | 32.62 | $32.93 | 699039 |
| 2024-07-10 | 32.57 | $33.12 | 596428 |
| 2024-07-09 | 32.50 | $32.82 | 530300 |
| 2024-07-08 | 32.45 | $32.86 | 623100 |
| 2024-07-05 | 32.39 | $32.85 | 633100 |
| 2024-07-03 | 32.32 | $32.64 | 459100 |
| 2024-07-02 | 32.27 | $32.50 | 707524 |
| 2024-07-01 | 32.23 | $32.29 | 670200 |
| 2024-06-28 | 32.20 | $32.25 | 485000 |
| 2024-06-27 | 32.17 | $32.39 | 1.4M |
| 2024-06-26 | 32.13 | $32.35 | 470500 |
| 2024-06-25 | 32.08 | $32.34 | 544004 |
| 2024-06-24 | 32.03 | $32.30 | 483400 |
| 2024-06-21 | 31.98 | $32.37 | 443100 |
| 2024-06-20 | 31.91 | $32.43 | 504249 |
| 2024-06-18 | 31.84 | $32.44 | 604500 |
| 2024-06-17 | 31.77 | $32.45 | 461500 |
| 2024-06-14 | 31.69 | $32.12 | 525729 |
| 2024-06-13 | 31.64 | $32.14 | 597400 |
| 2024-06-12 | 31.59 | $32.04 | 575200 |
| 2024-06-11 | 31.54 | $31.83 | 514100 |
| 2024-06-10 | 31.51 | $31.81 | 652200 |
| 2024-06-07 | 31.47 | $31.62 | 833200 |
| 2024-06-06 | 31.46 | $31.70 | 724047 |
| 2024-06-05 | 31.43 | $31.69 | 1.8M |
| 2024-06-04 | 31.40 | $31.27 | 442236 |
| 2024-06-03 | 31.41 | $31.22 | 666126 |
| 2024-05-31 | 31.42 | $31.26 | 728042 |
| 2024-05-30 | 31.43 | $31.04 | 615100 |
| 2024-05-29 | 31.44 | $31.23 | 450400 |
| 2024-05-28 | 31.44 | $31.57 | 402300 |
| 2024-05-24 | 31.39 | $31.62 | 297311 |
| 2024-05-23 | 31.34 | $31.38 | 408800 |
| 2024-05-22 | 31.31 | $31.65 | 430928 |
| 2024-05-21 | 31.24 | $31.74 | 647147 |
| 2024-05-20 | 31.16 | $31.70 | 426621 |
| 2024-05-17 | 31.07 | $31.64 | 525338 |
| 2024-05-16 | 30.98 | $31.63 | 450816 |
| 2024-05-15 | 30.88 | $31.77 | 379000 |
| 2024-05-14 | 30.76 | $31.37 | 476100 |
| 2024-05-13 | 30.68 | $31.20 | 382806 |
| 2024-05-10 | 30.60 | $31.27 | 403900 |
| 2024-05-09 | 30.52 | $31.18 | 440100 |
| 2024-05-08 | 30.44 | $31.06 | 812500 |
| 2024-05-07 | 30.37 | $31.00 | 510145 |
| 2024-05-06 | 30.31 | $30.88 | 420100 |
| 2024-05-03 | 30.26 | $30.49 | 641400 |
| 2024-05-02 | 30.25 | $30.17 | 606300 |
| 2024-05-01 | 30.28 | $29.97 | 818412 |
| 2024-04-30 | 30.33 | $30.04 | 614000 |
| 2024-04-29 | 30.37 | $30.55 | 784600 |
| 2024-04-26 | 30.38 | $30.55 | 428800 |
| 2024-04-25 | 30.38 | $30.23 | 646500 |
| 2024-04-24 | 30.42 | $30.38 | 786843 |
| 2024-04-23 | 30.45 | $30.44 | 507342 |
| 2024-04-22 | 30.47 | $29.95 | 713500 |
| 2024-04-19 | 30.55 | $29.72 | 494164 |
| 2024-04-18 | 30.65 | $29.94 | 609100 |
| 2024-04-17 | 30.75 | $30.05 | 500910 |
| 2024-04-16 | 30.83 | $30.20 | 641548 |
| 2024-04-15 | 30.90 | $30.19 | 668037 |
| 2024-04-12 | 30.97 | $30.52 | 550000 |
| 2024-04-11 | 31.02 | $31.04 | 420843 |
| 2024-04-10 | 31.01 | $30.82 | 717900 |
| 2024-04-09 | 31.02 | $31.11 | 819300 |
| 2024-04-08 | 31.00 | $31.12 | 375118 |
| 2024-04-05 | 30.98 | $31.05 | 555500 |
| 2024-04-04 | 30.96 | $30.66 | 608434 |
| 2024-04-03 | 30.98 | $31.07 | 485200 |
| 2024-04-02 | 30.96 | $30.97 | 543851 |
| 2024-04-01 | 30.95 | $31.17 | 459125 |
| 2024-03-28 | 30.91 | $31.16 | 506718 |
| 2024-03-27 | 30.87 | $31.23 | 435500 |
| 2024-03-26 | 30.82 | $31.02 | 427200 |
| 2024-03-25 | 30.78 | $31.04 | 244303 |
| 2024-03-22 | 30.74 | $31.16 | 424400 |
| 2024-03-21 | 30.69 | $31.24 | 553400 |
| 2024-03-20 | 30.62 | $31.06 | 501400 |
| 2024-03-19 | 30.56 | $30.78 | 646735 |
| 2024-03-18 | 30.52 | $30.57 | 393124 |
| 2024-03-15 | 30.50 | $30.42 | 398600 |
| 2024-03-14 | 30.49 | $30.67 | 560237 |
| 2024-03-13 | 30.46 | $30.71 | 1.1M |
| 2024-03-12 | 30.41 | $30.77 | 395610 |
| 2024-03-11 | 30.35 | $30.49 | 419437 |
| 2024-03-08 | 30.31 | $30.57 | 622303 |
| 2024-03-07 | 30.26 | $30.82 | 548606 |
| 2024-03-06 | 30.19 | $30.44 | 454200 |
| 2024-03-05 | 30.14 | $30.30 | 516747 |
| 2024-03-04 | 30.10 | $30.64 | 437829 |
| 2024-03-01 | 30.02 | $30.65 | 420400 |
| 2024-02-29 | 29.94 | $30.31 | 476411 |
| 2024-02-28 | 29.88 | $30.21 | 368300 |
| 2024-02-27 | 29.82 | $30.25 | 480207 |
| 2024-02-26 | 29.75 | $30.22 | 499206 |
| 2024-02-23 | 29.69 | $30.31 | 455300 |
| 2024-02-22 | 29.60 | $30.26 | 486507 |
| 2024-02-21 | 29.52 | $29.67 | 528003 |
| 2024-02-20 | 29.48 | $29.60 | 940427 |
| 2024-02-16 | 29.45 | $29.71 | 518222 |
| 2024-02-15 | 29.40 | $29.86 | 617100 |
| 2024-02-14 | 29.33 | $29.62 | 500107 |
| 2024-02-13 | 29.28 | $29.31 | 640800 |
| 2024-02-12 | 29.25 | $29.71 | 404300 |
| 2024-02-09 | 29.18 | $29.75 | 679421 |
| 2024-02-08 | 29.10 | $29.62 | 450700 |
| 2024-02-07 | 29.02 | $29.59 | 1.6M |
| 2024-02-06 | 28.93 | $29.33 | 549748 |
| 2024-02-05 | 28.87 | $29.24 | 466008 |
| 2024-02-02 | 28.81 | $29.37 | 634540 |
| 2024-02-01 | 28.73 | $29.08 | 423908 |
| 2024-01-31 | 28.67 | $28.72 | 456800 |
| 2024-01-30 | 28.64 | $29.13 | 522300 |
| 2024-01-29 | 28.57 | $29.14 | 473700 |
| 2024-01-26 | 28.50 | $28.92 | 699909 |
| 2024-01-25 | 28.44 | $28.93 | 572013 |
| 2024-01-24 | 28.38 | $28.83 | 688301 |
| 2024-01-23 | 28.33 | $28.79 | 680300 |
| 2024-01-22 | 28.27 | $28.72 | 509819 |
| 2024-01-19 | 28.22 | $28.67 | 618200 |
| 2024-01-18 | 28.18 | $28.33 | 1.4M |
| 2024-01-17 | 28.16 | $28.06 | 741600 |
| 2024-01-16 | 28.17 | $28.19 | 508046 |
| 2024-01-12 | 28.16 | $28.36 | 513000 |
| 2024-01-11 | 28.14 | $28.31 | 533814 |
| 2024-01-10 | 28.12 | $28.29 | 376000 |
| 2024-01-09 | 28.09 | $28.12 | 499016 |
| 2024-01-08 | 28.08 | $28.18 | 365200 |
| 2024-01-05 | 28.06 | $27.84 | 455000 |
| 2024-01-04 | 28.06 | $27.81 | 529048 |
| 2024-01-03 | 28.06 | $27.85 | 508700 |
| 2024-01-02 | 28.06 | $28.08 | 367700 |
| 2023-12-29 | 28.02 | $28.30 | 511333 |
| 2023-12-28 | 27.96 | $28.37 | 601824 |
| 2023-12-27 | 27.89 | $28.36 | 468903 |
| 2023-12-26 | 27.81 | $28.43 | 565727 |
| 2023-12-22 | 27.71 | $28.27 | 635300 |
| 2023-12-21 | 27.63 | $28.21 | 507000 |
| 2023-12-20 | 27.54 | $27.89 | 763000 |
| 2023-12-19 | 27.48 | $28.25 | 816900 |
| 2023-12-18 | 27.38 | $28.07 | 579635 |
| 2023-12-15 | 27.29 | $27.91 | 575600 |
| 2023-12-14 | 27.21 | $27.91 | 721446 |
| 2023-12-13 | 27.12 | $27.89 | 566400 |
| 2023-12-12 | 27.03 | $27.58 | 1.0M |
| 2023-12-11 | 26.96 | $27.38 | 716000 |
| 2023-12-08 | 26.91 | $27.13 | 733036 |
| 2023-12-07 | 26.87 | $26.96 | 604211 |
| 2023-12-06 | 26.84 | $26.75 | 587904 |
| 2023-12-05 | 26.83 | $26.89 | 676702 |
| 2023-12-04 | 26.79 | $27.01 | 621162 |
| 2023-12-01 | 26.74 | $27.13 | 544200 |
| 2023-11-30 | 26.68 | $26.97 | 425200 |
| 2023-11-29 | 26.61 | $26.84 | 541739 |
| 2023-11-28 | 26.55 | $26.87 | 428044 |
| 2023-11-27 | 26.48 | $26.90 | 433800 |
| 2023-11-24 | 26.39 | $27.01 | 140600 |
| 2023-11-22 | 26.27 | $26.97 | 409900 |
| 2023-11-21 | 26.15 | $26.83 | 413800 |
| 2023-11-20 | 26.04 | $26.89 | 688300 |
| 2023-11-17 | 25.91 | $26.68 | 715300 |
| 2023-11-16 | 25.79 | $26.63 | 642600 |
| 2023-11-15 | 25.67 | $26.56 | 460500 |
| 2023-11-14 | 25.55 | $26.54 | 442400 |
| 2023-11-13 | 25.43 | $26.08 | 402000 |
| 2023-11-10 | 25.35 | $26.12 | 657100 |
| 2023-11-09 | 25.26 | $25.70 | 634900 |
| 2023-11-08 | 25.21 | $25.85 | 414800 |
| 2023-11-07 | 25.15 | $25.80 | 540100 |
| 2023-11-06 | 25.09 | $25.71 | 359514 |
| 2023-11-03 | 25.04 | $25.68 | 300900 |
| 2023-11-02 | 24.99 | $25.43 | 425620 |
| 2023-11-01 | 24.95 | $25.00 | 513419 |
| 2023-10-31 | 24.96 | $24.75 | 365300 |
| 2023-10-30 | 25.00 | $24.59 | 546200 |
| 2023-10-27 | 25.05 | $24.27 | 355342 |
| 2023-10-26 | 25.13 | $24.40 | 464600 |
| 2023-10-25 | 25.21 | $24.72 | 481534 |
| 2023-10-24 | 25.26 | $25.07 | 293135 |
| 2023-10-23 | 25.27 | $24.88 | 434342 |
| 2023-10-20 | 25.31 | $24.92 | 324202 |
| 2023-10-19 | 25.34 | $25.18 | 432848 |
| 2023-10-18 | 25.35 | $25.38 | 303909 |
| 2023-10-17 | 25.35 | $25.69 | 499527 |
| 2023-10-16 | 25.31 | $25.67 | 295335 |
| 2023-10-13 | 25.28 | $25.39 | 579500 |
| 2023-10-12 | 25.27 | $25.53 | 381828 |
| 2023-10-11 | 25.26 | $25.66 | 227700 |
| 2023-10-10 | 25.24 | $25.55 | 210824 |
| 2023-10-09 | 25.23 | $25.42 | 336833 |
| 2023-10-06 | 25.23 | $25.24 | 434900 |
| 2023-10-05 | 25.26 | $24.90 | 290623 |
| 2023-10-04 | 25.32 | $24.88 | 510700 |
| 2023-10-03 | 25.39 | $24.70 | 431905 |
| 2023-10-02 | 25.49 | $25.04 | 367421 |
| 2023-09-29 | 25.56 | $25.11 | 3.6M |
| 2023-09-28 | 25.62 | $25.23 | 3.5M |
| 2023-09-27 | 25.68 | $25.12 | 237149 |
| 2023-09-26 | 25.76 | $25.04 | 354300 |
| 2023-09-25 | 25.85 | $25.39 | 210103 |
| 2023-09-22 | 25.90 | $25.31 | 205700 |
| 2023-09-21 | 25.97 | $25.35 | 205500 |
| 2023-09-20 | 26.03 | $25.75 | 223200 |
| 2023-09-19 | 26.06 | $25.97 | 201100 |
| 2023-09-18 | 26.06 | $26.02 | 142044 |
| 2023-09-15 | 26.05 | $26.01 | 247245 |
| 2023-09-14 | 26.05 | $26.26 | 203110 |
| 2023-09-13 | 26.02 | $26.04 | 182800 |
| 2023-09-12 | 26.00 | $26.02 | 191236 |
| 2023-09-11 | 25.99 | $26.14 | 274100 |
| 2023-09-08 | 25.97 | $26.00 | 212900 |
| 2023-09-07 | 25.96 | $25.98 | 221700 |
| 2023-09-06 | 25.95 | $26.00 | 214501 |
| 2023-09-05 | 25.95 | $26.09 | 148431 |
| 2023-09-01 | 25.93 | $26.25 | 194500 |
| 2023-08-31 | 25.90 | $26.25 | 264831 |
| 2023-08-30 | 25.87 | $26.27 | 264600 |
| 2023-08-29 | 25.83 | $26.21 | 240500 |
| 2023-08-28 | 25.81 | $25.88 | 187231 |
| 2023-08-25 | 25.81 | $25.70 | 360800 |
| 2023-08-24 | 25.84 | $25.56 | 194816 |
| 2023-08-23 | 25.89 | $25.91 | 183543 |
| 2023-08-22 | 25.90 | $25.66 | 235000 |
| 2023-08-21 | 25.94 | $25.69 | 203631 |
| 2023-08-18 | 25.98 | $25.53 | 208400 |
| 2023-08-17 | 26.04 | $25.50 | 186900 |
| 2023-08-16 | 26.11 | $25.68 | 212700 |
| 2023-08-15 | 26.16 | $25.82 | 188200 |
| 2023-08-14 | 26.20 | $26.11 | 142200 |
| 2023-08-11 | 26.21 | $25.98 | 202609 |
| 2023-08-10 | 26.24 | $26.04 | 213200 |
| 2023-08-09 | 26.26 | $26.05 | 240400 |
| 2023-08-08 | 26.28 | $26.22 | 195049 |
| 2023-08-07 | 26.28 | $26.33 | 176300 |
| 2023-08-04 | 26.27 | $26.04 | 136634 |
| 2023-08-03 | 26.28 | $26.07 | 175000 |
| 2023-08-02 | 26.28 | $26.17 | 183712 |
| 2023-08-01 | 26.27 | $26.52 | 209000 |
| 2023-07-31 | 26.23 | $26.55 | 286700 |
| 2023-07-28 | 26.17 | $26.50 | 190947 |
| 2023-07-27 | 26.12 | $26.23 | 288900 |
| 2023-07-26 | 26.09 | $26.35 | 186600 |
| 2023-07-25 | 26.04 | $26.37 | 168739 |
| 2023-07-24 | 25.98 | $26.34 | 282726 |
| 2023-07-21 | 25.93 | $26.28 | 265333 |
| 2023-07-20 | 25.87 | $26.24 | 523703 |
| 2023-07-19 | 25.81 | $26.34 | 310425 |
| 2023-07-18 | 25.74 | $26.31 | 180738 |
| 2023-07-17 | 25.66 | $26.13 | 134400 |
| 2023-07-14 | 25.60 | $26.05 | 320740 |
| 2023-07-13 | 25.55 | $26.06 | 221341 |
| 2023-07-12 | 25.49 | $25.85 | 376500 |
| 2023-07-11 | 25.44 | $25.66 | 163300 |
| 2023-07-10 | 25.42 | $25.48 | 164949 |
| 2023-07-07 | 25.40 | $25.39 | 297118 |
| 2023-07-06 | 25.39 | $25.40 | 130400 |
| 2023-07-05 | 25.38 | $25.61 | 180600 |
| 2023-07-03 | 25.35 | $25.67 | 130138 |
| 2023-06-30 | 25.30 | $25.68 | 109512 |
| 2023-06-29 | 25.25 | $25.42 | 142904 |
| 2023-06-28 | 25.22 | $25.34 | 256200 |
| 2023-06-27 | 25.19 | $25.35 | 165900 |
| 2023-06-26 | 25.16 | $25.06 | 167000 |
| 2023-06-23 | 25.15 | $25.13 | 162601 |
| 2023-06-22 | 25.13 | $25.33 | 205500 |
| 2023-06-21 | 25.08 | $25.29 | 208406 |
| 2023-06-20 | 25.04 | $25.32 | 244300 |
| 2023-06-16 | 24.98 | $25.46 | 243100 |
| 2023-06-15 | 24.91 | $25.57 | 256744 |
| 2023-06-14 | 24.83 | $25.30 | 183646 |
| 2023-06-13 | 24.76 | $25.28 | 245200 |
| 2023-06-12 | 24.69 | $25.15 | 204533 |
| 2023-06-09 | 24.62 | $24.91 | 263037 |
| 2023-06-08 | 24.58 | $24.91 | 373300 |
| 2023-06-07 | 24.53 | $24.84 | 373334 |
| 2023-06-06 | 24.48 | $24.91 | 213947 |
| 2023-06-05 | 24.42 | $24.84 | 167911 |
| 2023-06-02 | 24.37 | $24.91 | 201027 |
| 2023-06-01 | 24.30 | $24.54 | 208900 |
| 2023-05-31 | 24.26 | $24.37 | 303225 |
| 2023-05-30 | 24.24 | $24.48 | 506100 |
| 2023-05-26 | 24.21 | $24.56 | 114612 |
| 2023-05-25 | 24.17 | $24.17 | 186800 |
| 2023-05-24 | 24.16 | $24.03 | 199411 |
| 2023-05-23 | 24.17 | $24.19 | 153400 |
| 2023-05-22 | 24.15 | $24.46 | 203112 |
| 2023-05-19 | 24.11 | $24.46 | 165427 |
| 2023-05-18 | 24.07 | $24.48 | 161700 |
| 2023-05-17 | 24.02 | $24.27 | 167540 |
| 2023-05-16 | 24.00 | $23.99 | 165211 |
| 2023-05-15 | 24.00 | $24.12 | 177400 |
| 2023-05-12 | 23.98 | $24.03 | 175623 |
| 2023-05-11 | 23.98 | $24.05 | 182214 |
| 2023-05-10 | 23.97 | $24.08 | 293325 |
| 2023-05-09 | 23.96 | $24.00 | 185800 |
| 2023-05-08 | 23.96 | $24.04 | 184900 |
| 2023-05-05 | 23.95 | $24.01 | 159636 |
| 2023-05-04 | 23.94 | $23.69 | 173700 |
| 2023-05-03 | 23.97 | $23.84 | 118925 |
| 2023-05-02 | 23.97 | $23.95 | 224200 |
| 2023-05-01 | 23.97 | $24.20 | 143100 |
| 2023-04-28 | 23.94 | $24.18 | 354715 |
| 2023-04-27 | 23.91 | $23.98 | 187601 |
| 2023-04-26 | 23.90 | $23.59 | 210330 |
| 2023-04-25 | 23.92 | $23.71 | 146802 |
| 2023-04-24 | 23.92 | $24.05 | 131020 |
| 2023-04-21 | 23.89 | $24.06 | 135926 |
| 2023-04-20 | 23.85 | $24.05 | 203400 |
| 2023-04-19 | 23.81 | $24.12 | 167041 |
| 2023-04-18 | 23.75 | $24.11 | 783646 |
| 2023-04-17 | 23.70 | $24.05 | 373824 |
| 2023-04-14 | 23.64 | $23.99 | 158400 |
| 2023-04-13 | 23.58 | $24.04 | 128100 |
| 2023-04-12 | 23.51 | $23.76 | 252300 |
| 2023-04-11 | 23.47 | $23.80 | 124234 |
| 2023-04-10 | 23.41 | $23.76 | 110940 |
| 2023-04-06 | 23.35 | $23.71 | 98500 |
| 2023-04-05 | 23.30 | $23.63 | 197000 |
| 2023-04-04 | 23.25 | $23.69 | 234800 |
| 2023-04-03 | 23.19 | $23.83 | 111200 |
| 2023-03-31 | 23.12 | $23.69 | 193400 |
| 2023-03-30 | 23.07 | $23.45 | 157502 |
| 2023-03-29 | 23.03 | $23.36 | 127620 |
| 2023-03-28 | 23.00 | $23.08 | 177400 |
| 2023-03-27 | 23.00 | $23.11 | 308700 |
| 2023-03-24 | 23.00 | $23.03 | 164744 |
| 2023-03-23 | 23.01 | $22.94 | 259800 |
| 2023-03-22 | 23.02 | $22.87 | 136900 |
| 2023-03-21 | 23.05 | $23.24 | 86510 |
| 2023-03-20 | 23.04 | $22.95 | 150546 |
| 2023-03-17 | 23.06 | $22.79 | 177300 |
| 2023-03-16 | 23.10 | $23.06 | 206200 |
| 2023-03-15 | 23.12 | $22.65 | 250311 |
| 2023-03-14 | 23.18 | $22.90 | 136800 |
| 2023-03-13 | 23.23 | $22.58 | 120536 |
| 2023-03-10 | 23.31 | $22.69 | 338600 |
| 2023-03-09 | 23.39 | $23.01 | 159200 |
| 2023-03-08 | 23.44 | $23.38 | 170800 |
| 2023-03-07 | 23.46 | $23.36 | 202604 |
| 2023-03-06 | 23.49 | $23.68 | 137734 |
| 2023-03-03 | 23.48 | $23.66 | 131412 |
| 2023-03-02 | 23.48 | $23.31 | 212732 |
| 2023-03-01 | 23.52 | $23.16 | 164215 |
| 2023-02-28 | 23.57 | $23.19 | 234446 |
| 2023-02-27 | 23.62 | $23.24 | 94100 |
| 2023-02-24 | 23.67 | $23.15 | 262600 |
| 2023-02-23 | 23.74 | $23.32 | 233940 |
| 2023-02-22 | 23.78 | $23.27 | 308700 |
| 2023-02-21 | 23.83 | $23.30 | 191800 |
| 2023-02-17 | 23.88 | $23.71 | 191304 |
| 2023-02-16 | 23.89 | $23.79 | 162500 |
| 2023-02-15 | 23.89 | $24.07 | 197200 |
| 2023-02-14 | 23.85 | $24.00 | 202100 |
| 2023-02-13 | 23.82 | $24.02 | 139400 |
| 2023-02-10 | 23.79 | $23.79 | 177532 |
| 2023-02-09 | 23.77 | $23.74 | 278714 |
| 2023-02-08 | 23.76 | $23.93 | 258200 |
| 2023-02-07 | 23.72 | $24.12 | 231908 |
| 2023-02-06 | 23.66 | $23.86 | 260345 |
| 2023-02-03 | 23.62 | $23.95 | 397300 |
| 2023-02-02 | 23.56 | $24.22 | 275200 |
| 2023-02-01 | 23.47 | $23.96 | 299800 |
| 2023-01-31 | 23.39 | $23.78 | 239544 |
| 2023-01-30 | 23.33 | $23.47 | 184700 |
| 2023-01-27 | 23.29 | $23.73 | 384026 |
| 2023-01-26 | 23.22 | $23.75 | 192024 |
| 2023-01-25 | 23.14 | $23.52 | 248100 |
| 2023-01-24 | 23.08 | $23.54 | 433000 |
| 2023-01-23 | 23.01 | $23.53 | 202040 |
| 2023-01-20 | 22.94 | $23.30 | 233800 |
| 2023-01-19 | 22.88 | $22.91 | 294504 |
| 2023-01-18 | 22.86 | $23.02 | 398700 |
| 2023-01-17 | 22.83 | $23.32 | 270823 |
| 2023-01-13 | 22.76 | $23.38 | 301800 |
| 2023-01-12 | 22.69 | $23.34 | 229733 |
| 2023-01-11 | 22.62 | $23.22 | 161612 |
| 2023-01-10 | 22.56 | $22.93 | 189700 |
| 2023-01-09 | 22.53 | $22.80 | 325414 |
| 2023-01-06 | 22.51 | $22.82 | 276100 |
| 2023-01-05 | 22.49 | $22.32 | 1.2M |
| 2023-01-04 | 22.53 | $22.53 | 298801 |
| 2023-01-03 | 22.54 | $22.38 | 335800 |
| 2022-12-30 | 22.57 | $22.46 | 671900 |
| 2022-12-29 | 22.61 | $22.53 | 248100 |
| 2022-12-28 | 22.63 | $22.18 | 500900 |
| 2022-12-27 | 22.70 | $22.42 | 390044 |
| 2022-12-23 | 22.75 | $22.43 | 305737 |
| 2022-12-22 | 22.79 | $22.38 | 347532 |
| 2022-12-21 | 22.85 | $22.66 | 328100 |
| 2022-12-20 | 22.88 | $22.33 | 356340 |
| 2022-12-19 | 22.94 | $22.27 | 274021 |
| 2022-12-16 | 23.01 | $22.44 | 241648 |
| 2022-12-15 | 23.07 | $22.70 | 488036 |
| 2022-12-14 | 23.10 | $23.24 | 537800 |
| 2022-12-13 | 23.08 | $23.33 | 425600 |
| 2022-12-12 | 23.05 | $23.16 | 324222 |
| 2022-12-09 | 23.03 | $22.86 | 325100 |
| 2022-12-08 | 23.04 | $22.97 | 281349 |
| 2022-12-07 | 23.03 | $22.84 | 292000 |
| 2022-12-06 | 23.04 | $22.87 | 271400 |
| 2022-12-05 | 23.03 | $23.15 | 340410 |
| 2022-12-02 | 23.00 | $23.52 | 236613 |
| 2022-12-01 | 22.91 | $23.52 | 267808 |
| 2022-11-30 | 22.82 | $23.49 | 366726 |
| 2022-11-29 | 22.72 | $22.82 | 360423 |
| 2022-11-28 | 22.69 | $22.80 | 176016 |
| 2022-11-25 | 22.65 | $23.14 | 57500 |
| 2022-11-23 | 22.57 | $23.13 | 282940 |
| 2022-11-22 | 22.49 | $23.00 | 376700 |
| 2022-11-21 | 22.42 | $22.73 | 241941 |
| 2022-11-18 | 22.37 | $22.77 | 336510 |
| 2022-11-17 | 22.31 | $22.64 | 428736 |
| 2022-11-16 | 22.25 | $22.75 | 322243 |
| 2022-11-15 | 22.18 | $22.89 | 601100 |
| 2022-11-14 | 22.08 | $22.70 | 425116 |
| 2022-11-11 | 22.00 | $22.88 | 220337 |
| 2022-11-10 | 21.89 | $22.74 | 189637 |
| 2022-11-09 | 21.78 | $21.72 | 440800 |
| 2022-11-08 | 21.76 | $22.11 | 351931 |
| 2022-11-07 | 21.71 | $21.97 | 291400 |
| 2022-11-04 | 21.65 | $21.72 | 534918 |
| 2022-11-03 | 21.62 | $21.39 | 315717 |
| 2022-11-02 | 21.62 | $21.54 | 366532 |
| 2022-11-01 | 21.61 | $22.03 | 313600 |
| 2022-10-31 | 21.54 | $22.11 | 270000 |
| 2022-10-28 | 21.47 | $22.22 | 330511 |
| 2022-10-27 | 21.37 | $21.85 | 388800 |
| 2022-10-26 | 21.31 | $21.93 | 261925 |
| 2022-10-25 | 21.23 | $22.05 | 297800 |
| 2022-10-24 | 21.13 | $21.81 | 207800 |
| 2022-10-21 | 21.06 | $21.56 | 145200 |
| 2022-10-20 | 21.00 | $21.10 | 228642 |
| 2022-10-19 | 20.99 | $21.23 | 270133 |
| 2022-10-18 | 20.97 | $21.30 | 645224 |
| 2022-10-17 | 20.94 | $21.09 | 401431 |
| 2022-10-14 | 20.94 | $20.58 | 1.5M |
| 2022-10-13 | 21.00 | $21.00 | 570541 |
| 2022-10-12 | 21.02 | $20.54 | 201100 |
| 2022-10-11 | 21.10 | $20.59 | 260000 |
| 2022-10-10 | 21.17 | $20.78 | 131838 |
| 2022-10-07 | 21.24 | $20.96 | 228700 |
| 2022-10-06 | 21.31 | $21.43 | 309013 |
| 2022-10-05 | 21.33 | $21.64 | 613600 |
| 2022-10-04 | 21.34 | $21.64 | 420916 |
| 2022-10-03 | 21.35 | $20.98 | 234429 |
| 2022-09-30 | 21.43 | $20.38 | 321600 |
| 2022-09-29 | 21.58 | $20.65 | 194000 |
| 2022-09-28 | 21.70 | $21.09 | 385747 |
| 2022-09-27 | 21.80 | $20.67 | 285400 |
| 2022-09-26 | 21.94 | $20.78 | 188100 |
| 2022-09-23 | 22.08 | $21.00 | 468100 |
| 2022-09-22 | 22.22 | $21.44 | 200216 |
| 2022-09-21 | 22.32 | $21.59 | 263700 |
| 2022-09-20 | 22.41 | $21.95 | 118027 |
| 2022-09-19 | 22.48 | $22.16 | 197303 |
| 2022-09-16 | 22.53 | $22.05 | 153121 |
| 2022-09-15 | 22.60 | $22.20 | 252200 |
| 2022-09-14 | 22.67 | $22.38 | 181800 |
| 2022-09-13 | 22.72 | $22.29 | 303529 |
| 2022-09-12 | 22.80 | $23.19 | 195400 |
| 2022-09-09 | 22.79 | $22.98 | 277624 |
| 2022-09-08 | 22.81 | $22.60 | 165300 |
| 2022-09-07 | 22.86 | $22.48 | 135025 |
| 2022-09-06 | 22.93 | $22.14 | 94049 |
| 2022-09-02 | 23.04 | $22.22 | 75844 |
| 2022-09-01 | 23.15 | $22.38 | 137000 |
| 2022-08-31 | 23.24 | $22.36 | 158218 |
| 2022-08-30 | 23.34 | $22.49 | 189820 |
| 2022-08-29 | 23.43 | $22.75 | 129800 |
| 2022-08-26 | 23.50 | $22.89 | 217026 |
| 2022-08-25 | 23.56 | $23.58 | 201316 |
| 2022-08-24 | 23.54 | $23.25 | 125200 |
| 2022-08-23 | 23.56 | $23.16 | 80441 |
| 2022-08-22 | 23.57 | $23.20 | 576013 |
| 2022-08-19 | 23.58 | $23.68 | 227844 |
| 2022-08-18 | 23.54 | $23.95 | 156035 |
| 2022-08-17 | 23.47 | $23.87 | 780147 |
| 2022-08-16 | 23.40 | $24.08 | 118100 |
| 2022-08-15 | 23.29 | $24.08 | 139619 |
| 2022-08-12 | 23.18 | $24.02 | 205400 |
| 2022-08-11 | 23.06 | $23.67 | 270730 |
| 2022-08-10 | 22.97 | $23.62 | 265600 |
| 2022-08-09 | 22.87 | $23.18 | 111209 |
| 2022-08-08 | 22.80 | $23.24 | 77200 |
| 2022-08-05 | 22.72 | $23.22 | 94000 |
| 2022-08-04 | 22.64 | $23.18 | 152508 |
| 2022-08-03 | 22.55 | $23.20 | 190441 |
| 2022-08-02 | 22.46 | $22.92 | 197838 |
| 2022-08-01 | 22.39 | $23.04 | 83601 |
| 2022-07-29 | 22.30 | $23.14 | 151100 |
| 2022-07-28 | 22.20 | $22.90 | 129600 |
| 2022-07-27 | 22.11 | $22.69 | 149205 |
| 2022-07-26 | 22.04 | $22.18 | 115900 |
| 2022-07-25 | 22.02 | $22.41 | 163100 |
| 2022-07-22 | 21.98 | $22.32 | 1.3M |
| 2022-07-21 | 21.94 | $22.54 | 131948 |
| 2022-07-20 | 21.88 | $22.37 | 149200 |
| 2022-07-19 | 21.83 | $22.30 | 151545 |
| 2022-07-18 | 21.78 | $21.68 | 130600 |
| 2022-07-15 | 21.78 | $21.81 | 299400 |
| 2022-07-14 | 21.78 | $21.35 | 250649 |
| 2022-07-13 | 21.82 | $21.51 | 179100 |
| 2022-07-12 | 21.85 | $21.64 | 173328 |
| 2022-07-11 | 21.86 | $21.82 | 129800 |
| 2022-07-08 | 21.87 | $22.08 | 102900 |
| 2022-07-07 | 21.86 | $22.09 | 154903 |
| 2022-07-06 | 21.86 | $21.83 | 1.1M |
| 2022-07-05 | 21.89 | $21.76 | 123700 |
| 2022-07-01 | 21.94 | $21.88 | 194038 |
| 2022-06-30 | 21.99 | $21.71 | 146800 |
| 2022-06-29 | 22.06 | $21.85 | 160400 |
| 2022-06-28 | 22.12 | $21.96 | 184528 |
| 2022-06-27 | 22.19 | $22.27 | 188928 |
| 2022-06-24 | 22.23 | $22.31 | 55430 |
| 2022-06-23 | 22.27 | $21.69 | 142539 |
| 2022-06-22 | 22.38 | $21.57 | 521412 |
| 2022-06-21 | 22.50 | $21.66 | 271421 |
| 2022-06-17 | 22.62 | $21.17 | 145800 |
| 2022-06-16 | 22.79 | $21.18 | 276200 |
| 2022-06-15 | 22.96 | $21.90 | 133500 |
| 2022-06-14 | 23.08 | $21.61 | 233700 |
| 2022-06-13 | 23.23 | $21.71 | 289214 |
| 2022-06-10 | 23.37 | $22.55 | 217649 |
| 2022-06-09 | 23.44 | $23.14 | 185600 |
| 2022-06-08 | 23.44 | $23.69 | 207900 |
| 2022-06-07 | 23.39 | $23.98 | 156310 |
| 2022-06-06 | 23.30 | $23.77 | 155709 |
| 2022-06-03 | 23.23 | $23.67 | 314400 |
| 2022-06-02 | 23.17 | $23.98 | 153116 |
| 2022-06-01 | 23.08 | $23.60 | 148800 |
| 2022-05-31 | 23.03 | $23.73 | 118101 |
| 2022-05-27 | 22.96 | $23.83 | 181600 |
| 2022-05-26 | 22.88 | $23.36 | 176813 |
| 2022-05-25 | 22.85 | $22.92 | 126100 |
| 2022-05-24 | 22.87 | $22.71 | 195300 |
| 2022-05-23 | 22.91 | $22.89 | 117547 |
| 2022-05-20 | 22.95 | $22.54 | 175600 |
| 2022-05-19 | 23.02 | $22.48 | 245919 |
| 2022-05-18 | 23.11 | $22.55 | 146225 |
| 2022-05-17 | 23.20 | $23.38 | 398109 |
| 2022-05-16 | 23.23 | $22.91 | 212800 |
| 2022-05-13 | 23.31 | $22.93 | 311700 |
| 2022-05-12 | 23.40 | $22.37 | 283008 |
| 2022-05-11 | 23.56 | $22.39 | 85919 |
| 2022-05-10 | 23.72 | $22.65 | 115400 |
| 2022-05-09 | 23.88 | $22.52 | 133248 |
| 2022-05-06 | 24.06 | $23.32 | 282733 |
| 2022-05-05 | 24.17 | $23.49 | 166800 |
| 2022-05-04 | 24.28 | $24.29 | 109000 |
| 2022-05-03 | 24.32 | $23.67 | 89217 |
| 2022-05-02 | 24.43 | $23.53 | 138445 |
| 2022-04-29 | 24.56 | $23.46 | 107800 |
| 2022-04-28 | 24.71 | $24.28 | 152300 |
| 2022-04-27 | 24.79 | $23.73 | 99116 |
| 2022-04-26 | 24.94 | $23.65 | 77100 |
| 2022-04-25 | 25.10 | $24.31 | 83002 |
| 2022-04-22 | 25.21 | $24.17 | 83500 |
| 2022-04-21 | 25.34 | $24.80 | 102022 |
| 2022-04-20 | 25.41 | $25.21 | 129900 |
| 2022-04-19 | 25.45 | $25.37 | 62700 |
| 2022-04-18 | 25.47 | $25.01 | 67800 |
| 2022-04-14 | 25.53 | $25.02 | 30409 |
| 2022-04-13 | 25.59 | $25.34 | 100800 |
| 2022-04-12 | 25.62 | $25.01 | 101748 |
| 2022-04-11 | 25.67 | $25.11 | 85900 |
| 2022-04-08 | 25.71 | $25.46 | 26304 |
| 2022-04-07 | 25.71 | $25.55 | 85846 |
| 2022-04-06 | 25.70 | $25.47 | 107800 |
| 2022-04-05 | 25.69 | $25.68 | 87400 |
| 2022-04-04 | 25.65 | $26.03 | 25937 |
| 2022-04-01 | 25.57 | $25.86 | 45800 |
| 2022-03-31 | 25.50 | $25.75 | 50922 |
| 2022-03-30 | 25.43 | $26.12 | 31740 |
| 2022-03-29 | 25.33 | $26.27 | 75200 |
| 2022-03-28 | 25.20 | $25.95 | 115200 |
| 2022-03-25 | 25.10 | $25.89 | 39831 |
| 2022-03-24 | 25.01 | $25.78 | 47723 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
44.64
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.63
Average
31.14
Maximum
44.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.64 | $44.65 | 269948 |
| 2026-07-15 | 44.60 | $44.69 | 942825 |
| 2026-07-14 | 44.54 | $44.51 | 899308 |
| 2026-07-13 | 44.51 | $44.44 | 896600 |
| 2026-07-10 | 44.48 | $44.80 | 963600 |
| 2026-07-09 | 44.38 | $44.59 | 1.2M |
| 2026-07-08 | 44.30 | $44.17 | 879122 |
| 2026-07-07 | 44.30 | $44.24 | 972000 |
| 2026-07-06 | 44.28 | $44.43 | 798956 |
| 2026-07-02 | 44.21 | $44.16 | 876331 |
| 2026-07-01 | 44.19 | $44.36 | 1.1M |
| 2026-06-30 | 44.12 | $44.48 | 1.2M |
| 2026-06-29 | 44.01 | $44.31 | 849394 |
| 2026-06-26 | 43.92 | $43.49 | 824600 |
| 2026-06-25 | 43.99 | $43.68 | 959000 |
| 2026-06-24 | 44.03 | $43.62 | 870400 |
| 2026-06-23 | 44.08 | $43.53 | 1.0M |
| 2026-06-22 | 44.16 | $44.05 | 1.2M |
| 2026-06-18 | 44.14 | $44.31 | 982100 |
| 2026-06-17 | 44.06 | $43.81 | 995006 |
| 2026-06-16 | 44.07 | $44.21 | 1.2M |
| 2026-06-15 | 44.00 | $44.45 | 1.1M |
| 2026-06-12 | 43.86 | $43.71 | 1.1M |
| 2026-06-11 | 43.86 | $43.48 | 1.1M |
| 2026-06-10 | 43.90 | $42.66 | 1.2M |
| 2026-06-09 | 44.11 | $43.43 | 1.4M |
| 2026-06-08 | 44.20 | $43.35 | 997700 |
| 2026-06-05 | 44.31 | $43.16 | 1.0M |
| 2026-06-04 | 44.48 | $44.36 | 817700 |
| 2026-06-03 | 44.42 | $44.12 | 1.1M |
| 2026-06-02 | 44.40 | $44.45 | 974600 |
| 2026-06-01 | 44.29 | $44.39 | 1.0M |
| 2026-05-29 | 44.18 | $44.20 | 896000 |
| 2026-05-28 | 44.09 | $44.14 | 4.8M |
| 2026-05-27 | 43.98 | $43.93 | 858927 |
| 2026-05-26 | 43.91 | $43.86 | 1.1M |
| 2026-05-22 | 43.82 | $43.70 | 846906 |
| 2026-05-21 | 43.76 | $43.60 | 893115 |
| 2026-05-20 | 43.70 | $43.40 | 1.0M |
| 2026-05-19 | 43.67 | $43.00 | 1.2M |
| 2026-05-18 | 43.72 | $43.41 | 1.0M |
| 2026-05-15 | 43.68 | $43.46 | 872700 |
| 2026-05-14 | 43.61 | $43.96 | 869100 |
| 2026-05-13 | 43.43 | $43.47 | 714815 |
| 2026-05-12 | 43.32 | $43.24 | 893809 |
| 2026-05-11 | 43.22 | $43.23 | 972900 |
| 2026-05-08 | 43.12 | $43.14 | 790300 |
| 2026-05-07 | 43.01 | $43.01 | 911148 |
| 2026-05-06 | 42.90 | $43.30 | 1.3M |
| 2026-05-05 | 42.71 | $42.73 | 935116 |
| 2026-05-04 | 42.60 | $42.53 | 1.1M |
| 2026-05-01 | 42.51 | $42.65 | 811600 |
| 2026-04-30 | 42.38 | $42.56 | 813242 |
| 2026-04-29 | 42.24 | $42.24 | 836400 |
| 2026-04-28 | 42.14 | $42.13 | 805445 |
| 2026-04-27 | 42.05 | $42.39 | 761400 |
| 2026-04-24 | 41.87 | $42.36 | 879900 |
| 2026-04-23 | 41.68 | $42.06 | 1.2M |
| 2026-04-22 | 41.51 | $42.19 | 961628 |
| 2026-04-21 | 41.28 | $41.77 | 1.1M |
| 2026-04-20 | 41.09 | $41.97 | 1.0M |
| 2026-04-17 | 40.84 | $42.10 | 1.1M |
| 2026-04-16 | 40.51 | $41.67 | 837400 |
| 2026-04-15 | 40.21 | $41.59 | 1.0M |
| 2026-04-14 | 39.89 | $41.43 | 1.0M |
| 2026-04-13 | 39.54 | $40.98 | 1.1M |
| 2026-04-10 | 39.24 | $40.60 | 878700 |
| 2026-04-09 | 38.96 | $40.53 | 915107 |
| 2026-04-08 | 38.66 | $40.22 | 1.6M |
| 2026-04-07 | 38.38 | $39.13 | 3.6M |
| 2026-04-06 | 38.28 | $38.93 | 1.8M |
| 2026-04-02 | 38.21 | $38.72 | 1.3M |
| 2026-04-01 | 38.18 | $38.68 | 1.6M |
| 2026-03-31 | 38.16 | $38.42 | 1.4M |
| 2026-03-30 | 38.20 | $37.33 | 1.3M |
| 2026-03-27 | 38.47 | $37.48 | 1.3M |
| 2026-03-26 | 38.76 | $38.16 | 1.5M |
| 2026-03-25 | 38.96 | $38.98 | 1.3M |
| 2026-03-24 | 39.01 | $38.75 | 1.3M |
| 2026-03-23 | 39.13 | $38.89 | 1.1M |
| 2026-03-20 | 39.25 | $38.48 | 1.3M |
| 2026-03-19 | 39.47 | $39.09 | 1.7M |
| 2026-03-18 | 39.60 | $39.04 | 1.0M |
| 2026-03-17 | 39.76 | $39.61 | 1.1M |
| 2026-03-16 | 39.83 | $39.60 | 1.2M |
| 2026-03-13 | 39.92 | $39.17 | 1.2M |
| 2026-03-12 | 40.12 | $39.40 | 1.1M |
| 2026-03-11 | 40.29 | $40.11 | 987500 |
| 2026-03-10 | 40.35 | $40.17 | 950000 |
| 2026-03-09 | 40.41 | $40.19 | 3.3M |
| 2026-03-06 | 40.47 | $39.76 | 856900 |
| 2026-03-05 | 40.63 | $40.37 | 978200 |
| 2026-03-04 | 40.69 | $40.56 | 941609 |
| 2026-03-03 | 40.72 | $40.31 | 1.2M |
| 2026-03-02 | 40.81 | $40.77 | 1.2M |
| 2026-02-27 | 40.82 | $40.78 | 906205 |
| 2026-02-26 | 40.82 | $40.86 | 1.5M |
| 2026-02-25 | 40.81 | $41.12 | 1.4M |
| 2026-02-24 | 40.74 | $40.74 | 1.0M |
| 2026-02-23 | 40.73 | $40.56 | 1.1M |
| 2026-02-20 | 40.77 | $41.01 | 1.1M |
| 2026-02-19 | 40.72 | $40.71 | 1.0M |
| 2026-02-18 | 40.72 | $40.74 | 998230 |
| 2026-02-17 | 40.71 | $40.54 | 1.4M |
| 2026-02-13 | 40.75 | $40.40 | 1.3M |
| 2026-02-12 | 40.82 | $40.41 | 1.2M |
| 2026-02-11 | 40.90 | $40.92 | 992200 |
| 2026-02-10 | 40.89 | $40.94 | 935200 |
| 2026-02-09 | 40.87 | $41.07 | 850516 |
| 2026-02-06 | 40.82 | $40.82 | 946929 |
| 2026-02-05 | 40.81 | $39.96 | 1.2M |
| 2026-02-04 | 40.98 | $40.51 | 1.1M |
| 2026-02-03 | 41.07 | $40.64 | 1.2M |
| 2026-02-02 | 41.13 | $41.11 | 1.0M |
| 2026-01-30 | 41.11 | $40.95 | 1.1M |
| 2026-01-29 | 41.12 | $41.19 | 1.0M |
| 2026-01-28 | 41.08 | $41.17 | 1.5M |
| 2026-01-27 | 41.03 | $41.29 | 932209 |
| 2026-01-26 | 40.95 | $41.07 | 1.0M |
| 2026-01-23 | 40.89 | $40.85 | 1.1M |
| 2026-01-22 | 40.88 | $40.82 | 1.3M |
| 2026-01-21 | 40.87 | $40.65 | 1.5M |
| 2026-01-20 | 40.89 | $40.16 | 1.1M |
| 2026-01-16 | 41.02 | $41.10 | 1.1M |
| 2026-01-15 | 40.97 | $40.99 | 1.2M |
| 2026-01-14 | 40.93 | $40.80 | 937036 |
| 2026-01-13 | 40.93 | $41.04 | 1.2M |
| 2026-01-12 | 40.87 | $41.16 | 837737 |
| 2026-01-09 | 40.77 | $41.07 | 987614 |
| 2026-01-08 | 40.68 | $40.76 | 1.6M |
| 2026-01-07 | 40.64 | $40.78 | 962600 |
| 2026-01-06 | 40.58 | $40.99 | 848000 |
| 2026-01-05 | 40.47 | $40.60 | 1.2M |
| 2026-01-02 | 40.42 | $40.36 | 1.4M |
| 2025-12-31 | 40.41 | $40.23 | 988400 |
| 2025-12-30 | 40.43 | $40.51 | 1000000 |
| 2025-12-29 | 40.40 | $40.52 | 1.2M |
| 2025-12-26 | 40.35 | $40.60 | 688701 |
| 2025-12-24 | 40.28 | $40.69 | 886100 |
| 2025-12-23 | 40.18 | $40.55 | 1.1M |
| 2025-12-22 | 40.08 | $40.34 | 1.3M |
| 2025-12-19 | 40.02 | $40.11 | 1.1M |
| 2025-12-18 | 40.00 | $39.73 | 1.2M |
| 2025-12-17 | 40.05 | $39.44 | 1.1M |
| 2025-12-16 | 40.18 | $39.87 | 1.1M |
| 2025-12-15 | 40.23 | $39.99 | 1.2M |
| 2025-12-12 | 40.26 | $40.02 | 1.2M |
| 2025-12-11 | 40.29 | $40.57 | 1.2M |
| 2025-12-10 | 40.21 | $40.44 | 1.1M |
| 2025-12-09 | 40.14 | $40.12 | 860300 |
| 2025-12-08 | 40.13 | $40.21 | 778421 |
| 2025-12-05 | 40.09 | $40.33 | 814500 |
| 2025-12-04 | 40.03 | $40.28 | 905430 |
| 2025-12-03 | 39.96 | $40.28 | 973528 |
| 2025-12-02 | 39.88 | $40.13 | 949400 |
| 2025-12-01 | 39.82 | $40.10 | 592600 |
| 2025-11-28 | 39.76 | $40.43 | 478400 |
| 2025-11-26 | 39.62 | $40.26 | 916639 |
| 2025-11-25 | 39.49 | $39.96 | 980224 |
| 2025-11-24 | 39.40 | $39.48 | 790629 |
| 2025-11-21 | 39.40 | $38.94 | 1.5M |
| 2025-11-20 | 39.52 | $38.62 | 1.4M |
| 2025-11-19 | 39.73 | $39.20 | 1.1M |
| 2025-11-18 | 39.84 | $39.02 | 1.5M |
| 2025-11-17 | 40.01 | $39.37 | 1.4M |
| 2025-11-14 | 40.14 | $39.69 | 1.8M |
| 2025-11-13 | 40.21 | $39.74 | 1.4M |
| 2025-11-12 | 40.29 | $40.42 | 945800 |
| 2025-11-11 | 40.23 | $40.41 | 1.1M |
| 2025-11-10 | 40.17 | $40.37 | 1.0M |
| 2025-11-07 | 40.10 | $39.72 | 1.0M |
| 2025-11-06 | 40.16 | $39.65 | 1.7M |
| 2025-11-05 | 40.24 | $40.04 | 979400 |
| 2025-11-04 | 40.25 | $39.91 | 1.8M |
| 2025-11-03 | 40.29 | $40.30 | 838707 |
| 2025-10-31 | 40.25 | $40.26 | 806700 |
| 2025-10-30 | 40.21 | $40.18 | 1.3M |
| 2025-10-29 | 40.18 | $40.67 | 1.0M |
| 2025-10-28 | 40.04 | $40.61 | 1.4M |
| 2025-10-27 | 39.89 | $40.47 | 887202 |
| 2025-10-24 | 39.74 | $40.14 | 847100 |
| 2025-10-23 | 39.63 | $39.86 | 1.1M |
| 2025-10-22 | 39.57 | $39.53 | 1.0M |
| 2025-10-21 | 39.56 | $39.64 | 820000 |
| 2025-10-20 | 39.54 | $39.57 | 754200 |
| 2025-10-17 | 39.52 | $39.23 | 885026 |
| 2025-10-16 | 39.56 | $39.16 | 865800 |
| 2025-10-15 | 39.63 | $39.36 | 1.2M |
| 2025-10-14 | 39.67 | $39.26 | 584700 |
| 2025-10-13 | 39.73 | $39.37 | 682800 |
| 2025-10-10 | 39.78 | $38.81 | 909100 |
| 2025-10-09 | 39.95 | $39.88 | 918232 |
| 2025-10-08 | 39.93 | $40.01 | 724500 |
| 2025-10-07 | 39.87 | $39.80 | 946735 |
| 2025-10-06 | 39.84 | $39.94 | 890300 |
| 2025-10-03 | 39.78 | $39.82 | 749600 |
| 2025-10-02 | 39.72 | $39.86 | 705747 |
| 2025-10-01 | 39.65 | $39.76 | 1.1M |
| 2025-09-30 | 39.59 | $39.54 | 856213 |
| 2025-09-29 | 39.56 | $39.45 | 749534 |
| 2025-09-26 | 39.55 | $39.32 | 3.0M |
| 2025-09-25 | 39.56 | $39.10 | 1.1M |
| 2025-09-24 | 39.61 | $39.35 | 999103 |
| 2025-09-23 | 39.62 | $39.47 | 1.6M |
| 2025-09-22 | 39.60 | $39.72 | 650449 |
| 2025-09-19 | 39.52 | $39.62 | 838919 |
| 2025-09-18 | 39.44 | $39.51 | 1.0M |
| 2025-09-17 | 39.38 | $39.38 | 1.2M |
| 2025-09-16 | 39.33 | $39.51 | 987600 |
| 2025-09-15 | 39.24 | $39.54 | 757841 |
| 2025-09-12 | 39.13 | $39.30 | 820922 |
| 2025-09-11 | 39.05 | $39.49 | 1.2M |
| 2025-09-10 | 38.92 | $39.21 | 1.0M |
| 2025-09-09 | 38.82 | $38.90 | 1.3M |
| 2025-09-08 | 38.77 | $38.81 | 812242 |
| 2025-09-05 | 38.73 | $38.73 | 923400 |
| 2025-09-04 | 38.70 | $38.79 | 966429 |
| 2025-09-03 | 38.64 | $38.43 | 668500 |
| 2025-09-02 | 38.66 | $38.35 | 955600 |
| 2025-08-29 | 38.69 | $38.61 | 664700 |
| 2025-08-28 | 38.67 | $38.85 | 1.1M |
| 2025-08-27 | 38.59 | $38.69 | 683832 |
| 2025-08-26 | 38.53 | $38.63 | 834522 |
| 2025-08-25 | 38.48 | $38.40 | 696400 |
| 2025-08-22 | 38.46 | $38.59 | 787339 |
| 2025-08-21 | 38.40 | $37.97 | 867248 |
| 2025-08-20 | 38.45 | $38.09 | 1.4M |
| 2025-08-19 | 38.49 | $38.16 | 1.8M |
| 2025-08-18 | 38.52 | $38.44 | 793148 |
| 2025-08-15 | 38.49 | $38.43 | 10.3M |
| 2025-08-14 | 38.46 | $38.57 | 995837 |
| 2025-08-13 | 38.38 | $38.52 | 2.0M |
| 2025-08-12 | 38.31 | $38.45 | 1.0M |
| 2025-08-11 | 38.23 | $37.96 | 663325 |
| 2025-08-08 | 38.25 | $38.01 | 672644 |
| 2025-08-07 | 38.25 | $37.81 | 833113 |
| 2025-08-06 | 38.30 | $38.00 | 817506 |
| 2025-08-05 | 38.31 | $37.76 | 1.0M |
| 2025-08-04 | 38.36 | $38.08 | 735616 |
| 2025-08-01 | 38.36 | $37.49 | 756616 |
| 2025-07-31 | 38.48 | $38.18 | 881930 |
| 2025-07-30 | 38.46 | $38.21 | 782900 |
| 2025-07-29 | 38.44 | $38.28 | 702400 |
| 2025-07-28 | 38.39 | $38.47 | 741400 |
| 2025-07-25 | 38.28 | $38.50 | 853709 |
| 2025-07-24 | 38.16 | $38.32 | 548213 |
| 2025-07-23 | 38.04 | $38.18 | 954400 |
| 2025-07-22 | 37.93 | $37.73 | 742316 |
| 2025-07-21 | 37.90 | $37.74 | 779000 |
| 2025-07-18 | 37.85 | $37.72 | 932404 |
| 2025-07-17 | 37.80 | $37.74 | 933508 |
| 2025-07-16 | 37.73 | $37.54 | 1.2M |
| 2025-07-15 | 37.69 | $37.43 | 1.9M |
| 2025-07-14 | 37.65 | $37.64 | 709200 |
| 2025-07-11 | 37.57 | $37.56 | 2.3M |
| 2025-07-10 | 37.48 | $37.65 | 775100 |
| 2025-07-09 | 37.36 | $37.51 | 1.2M |
| 2025-07-08 | 37.24 | $37.20 | 1.2M |
| 2025-07-07 | 37.16 | $37.20 | 1.1M |
| 2025-07-03 | 37.07 | $37.46 | 615400 |
| 2025-07-02 | 36.90 | $37.15 | 2.7M |
| 2025-07-01 | 36.77 | $36.89 | 1.2M |
| 2025-06-30 | 36.67 | $36.93 | 1.1M |
| 2025-06-27 | 36.53 | $36.84 | 927026 |
| 2025-06-26 | 36.40 | $36.69 | 1.2M |
| 2025-06-25 | 36.27 | $36.32 | 1.3M |
| 2025-06-24 | 36.19 | $36.31 | 867800 |
| 2025-06-23 | 36.09 | $35.89 | 811500 |
| 2025-06-20 | 36.07 | $35.55 | 1.3M |
| 2025-06-18 | 36.12 | $35.74 | 997529 |
| 2025-06-17 | 36.12 | $35.76 | 794715 |
| 2025-06-16 | 36.12 | $36.01 | 782845 |
| 2025-06-13 | 36.06 | $35.72 | 1.1M |
| 2025-06-12 | 36.05 | $36.11 | 654500 |
| 2025-06-11 | 35.96 | $36.00 | 1.1M |
| 2025-06-10 | 35.86 | $35.99 | 748120 |
| 2025-06-09 | 35.75 | $35.86 | 849700 |
| 2025-06-06 | 35.64 | $35.82 | 738011 |
| 2025-06-05 | 35.52 | $35.57 | 1.1M |
| 2025-06-04 | 35.43 | $35.63 | 824736 |
| 2025-06-03 | 35.31 | $35.50 | 969808 |
| 2025-06-02 | 35.19 | $35.26 | 1.1M |
| 2025-05-30 | 35.10 | $35.05 | 860240 |
| 2025-05-29 | 35.03 | $35.06 | 785113 |
| 2025-05-28 | 34.95 | $34.94 | 775422 |
| 2025-05-27 | 34.88 | $35.08 | 725020 |
| 2025-05-23 | 34.76 | $34.35 | 828322 |
| 2025-05-22 | 34.78 | $34.56 | 943600 |
| 2025-05-21 | 34.75 | $34.54 | 1.0M |
| 2025-05-20 | 34.71 | $35.02 | 1.6M |
| 2025-05-19 | 34.56 | $35.14 | 835400 |
| 2025-05-16 | 34.36 | $35.10 | 775527 |
| 2025-05-15 | 34.14 | $34.90 | 887033 |
| 2025-05-14 | 33.91 | $34.75 | 911925 |
| 2025-05-13 | 33.68 | $34.78 | 833400 |
| 2025-05-12 | 33.40 | $34.62 | 1.5M |
| 2025-05-09 | 33.11 | $33.49 | 929100 |
| 2025-05-08 | 33.01 | $33.58 | 837945 |
| 2025-05-07 | 32.87 | $33.34 | 1.3M |
| 2025-05-06 | 32.76 | $33.28 | 892334 |
| 2025-05-05 | 32.65 | $33.60 | 604000 |
| 2025-05-02 | 32.45 | $33.77 | 1.4M |
| 2025-05-01 | 32.18 | $33.22 | 912009 |
| 2025-04-30 | 31.99 | $32.93 | 1.2M |
| 2025-04-29 | 31.83 | $32.88 | 1.8M |
| 2025-04-28 | 31.65 | $32.75 | 1.8M |
| 2025-04-25 | 31.48 | $32.70 | 1.2M |
| 2025-04-24 | 31.30 | $32.50 | 1.4M |
| 2025-04-23 | 31.13 | $31.82 | 1.5M |
| 2025-04-22 | 31.08 | $31.31 | 1.0M |
| 2025-04-21 | 31.14 | $30.69 | 1.6M |
| 2025-04-17 | 31.34 | $31.36 | 990900 |
| 2025-04-16 | 31.44 | $31.49 | 2.0M |
| 2025-04-15 | 31.54 | $32.04 | 2.1M |
| 2025-04-14 | 31.54 | $32.18 | 1.3M |
| 2025-04-11 | 31.51 | $32.00 | 1.8M |
| 2025-04-10 | 31.53 | $31.46 | 1.5M |
| 2025-04-09 | 31.66 | $32.53 | 2.4M |
| 2025-04-08 | 31.60 | $29.93 | 2.7M |
| 2025-04-07 | 32.08 | $30.16 | 3.0M |
| 2025-04-04 | 32.60 | $30.26 | 2.8M |
| 2025-04-03 | 33.19 | $32.14 | 2.8M |
| 2025-04-02 | 33.47 | $33.67 | 1.1M |
| 2025-04-01 | 33.49 | $33.51 | 1.0M |
| 2025-03-31 | 33.54 | $33.40 | 1.1M |
| 2025-03-28 | 33.62 | $33.30 | 911809 |
| 2025-03-27 | 33.75 | $33.98 | 1.7M |
| 2025-03-26 | 33.75 | $34.07 | 1.1M |
| 2025-03-25 | 33.74 | $34.43 | 1.0M |
| 2025-03-24 | 33.65 | $34.34 | 1.4M |
| 2025-03-21 | 33.57 | $33.84 | 931400 |
| 2025-03-20 | 33.58 | $33.82 | 846600 |
| 2025-03-19 | 33.61 | $33.95 | 1.1M |
| 2025-03-18 | 33.62 | $33.62 | 1.3M |
| 2025-03-17 | 33.70 | $33.91 | 1.1M |
| 2025-03-14 | 33.74 | $33.63 | 965533 |
| 2025-03-13 | 33.84 | $33.08 | 1.3M |
| 2025-03-12 | 34.09 | $33.53 | 1.2M |
| 2025-03-11 | 34.28 | $33.42 | 1.4M |
| 2025-03-10 | 34.53 | $33.62 | 2.5M |
| 2025-03-07 | 34.78 | $34.41 | 974300 |
| 2025-03-06 | 34.91 | $34.27 | 963200 |
| 2025-03-05 | 35.09 | $34.81 | 939400 |
| 2025-03-04 | 35.19 | $34.34 | 1.8M |
| 2025-03-03 | 35.40 | $34.80 | 1.4M |
| 2025-02-28 | 35.56 | $35.28 | 980706 |
| 2025-02-27 | 35.63 | $34.81 | 889900 |
| 2025-02-26 | 35.82 | $35.24 | 1.1M |
| 2025-02-25 | 35.95 | $35.20 | 2.9M |
| 2025-02-24 | 36.11 | $35.30 | 1.1M |
| 2025-02-21 | 36.27 | $35.51 | 1.1M |
| 2025-02-20 | 36.42 | $36.16 | 1.1M |
| 2025-02-19 | 36.45 | $36.35 | 1.3M |
| 2025-02-18 | 36.44 | $36.24 | 995600 |
| 2025-02-14 | 36.45 | $36.29 | 2.8M |
| 2025-02-13 | 36.45 | $36.41 | 1.3M |
| 2025-02-12 | 36.43 | $36.23 | 1000000 |
| 2025-02-11 | 36.44 | $36.36 | 911600 |
| 2025-02-10 | 36.42 | $36.38 | 803600 |
| 2025-02-07 | 36.39 | $36.21 | 1.6M |
| 2025-02-06 | 36.39 | $36.62 | 1.1M |
| 2025-02-05 | 36.30 | $36.50 | 1.1M |
| 2025-02-04 | 36.22 | $36.39 | 1.2M |
| 2025-02-03 | 36.15 | $36.16 | 1.8M |
| 2025-01-31 | 36.11 | $36.33 | 2.1M |
| 2025-01-30 | 36.04 | $36.36 | 1.1M |
| 2025-01-29 | 35.94 | $36.07 | 1.2M |
| 2025-01-28 | 35.88 | $36.25 | 863700 |
| 2025-01-27 | 35.78 | $35.98 | 1.1M |
| 2025-01-24 | 35.72 | $36.30 | 1.1M |
| 2025-01-23 | 35.58 | $36.28 | 1.4M |
| 2025-01-22 | 35.41 | $36.01 | 1.1M |
| 2025-01-21 | 35.28 | $35.93 | 807610 |
| 2025-01-17 | 35.15 | $35.51 | 967334 |
| 2025-01-16 | 35.08 | $35.24 | 2.0M |
| 2025-01-15 | 35.06 | $35.29 | 1.5M |
| 2025-01-14 | 35.03 | $34.80 | 1.2M |
| 2025-01-13 | 35.10 | $34.77 | 1.2M |
| 2025-01-10 | 35.18 | $34.65 | 1.8M |
| 2025-01-08 | 35.30 | $35.18 | 989444 |
| 2025-01-07 | 35.34 | $35.16 | 1.4M |
| 2025-01-06 | 35.38 | $35.42 | 880732 |
| 2025-01-03 | 35.37 | $35.25 | 729400 |
| 2025-01-02 | 35.40 | $34.90 | 1.7M |
| 2024-12-31 | 35.50 | $34.97 | 832000 |
| 2024-12-30 | 35.61 | $35.08 | 990517 |
| 2024-12-27 | 35.71 | $35.47 | 814330 |
| 2024-12-26 | 35.75 | $35.80 | 828011 |
| 2024-12-24 | 35.72 | $35.88 | 523638 |
| 2024-12-23 | 35.67 | $35.53 | 1.0M |
| 2024-12-20 | 35.68 | $35.27 | 861246 |
| 2024-12-19 | 35.75 | $34.92 | 957600 |
| 2024-12-18 | 35.90 | $34.94 | 1.1M |
| 2024-12-17 | 36.07 | $36.04 | 754000 |
| 2024-12-16 | 36.03 | $36.24 | 629417 |
| 2024-12-13 | 35.94 | $36.02 | 723900 |
| 2024-12-12 | 35.89 | $35.81 | 611300 |
| 2024-12-11 | 35.87 | $36.03 | 584800 |
| 2024-12-10 | 35.79 | $35.73 | 592939 |
| 2024-12-09 | 35.76 | $35.75 | 699700 |
| 2024-12-06 | 35.73 | $35.87 | 659715 |
| 2024-12-05 | 35.66 | $35.75 | 612900 |
| 2024-12-04 | 35.60 | $35.89 | 801510 |
| 2024-12-03 | 35.50 | $35.68 | 690535 |
| 2024-12-02 | 35.43 | $35.63 | 568331 |
| 2024-11-29 | 35.36 | $35.56 | 317300 |
| 2024-11-27 | 35.29 | $35.36 | 580500 |
| 2024-11-26 | 35.25 | $35.49 | 781237 |
| 2024-11-25 | 35.17 | $35.24 | 726235 |
| 2024-11-22 | 35.13 | $35.05 | 797200 |
| 2024-11-21 | 35.12 | $34.97 | 814700 |
| 2024-11-20 | 35.13 | $34.92 | 909144 |
| 2024-11-19 | 35.15 | $34.86 | 620900 |
| 2024-11-18 | 35.18 | $34.80 | 707500 |
| 2024-11-15 | 35.23 | $34.64 | 894001 |
| 2024-11-14 | 35.32 | $35.18 | 675100 |
| 2024-11-13 | 35.31 | $35.46 | 715734 |
| 2024-11-12 | 35.24 | $35.49 | 809000 |
| 2024-11-11 | 35.14 | $35.60 | 585900 |
| 2024-11-08 | 35.01 | $35.66 | 850600 |
| 2024-11-07 | 34.83 | $35.54 | 727548 |
| 2024-11-06 | 34.66 | $35.25 | 1.2M |
| 2024-11-05 | 34.51 | $34.39 | 496938 |
| 2024-11-04 | 34.53 | $34.08 | 518300 |
| 2024-11-01 | 34.61 | $34.17 | 593621 |
| 2024-10-31 | 34.68 | $34.09 | 536400 |
| 2024-10-30 | 34.78 | $34.71 | 574202 |
| 2024-10-29 | 34.77 | $34.68 | 588000 |
| 2024-10-28 | 34.76 | $34.57 | 582345 |
| 2024-10-25 | 34.76 | $34.49 | 513317 |
| 2024-10-24 | 34.79 | $34.44 | 601400 |
| 2024-10-23 | 34.83 | $34.46 | 399000 |
| 2024-10-22 | 34.86 | $34.77 | 437203 |
| 2024-10-21 | 34.84 | $34.77 | 408600 |
| 2024-10-18 | 34.80 | $34.86 | 380132 |
| 2024-10-17 | 34.74 | $34.79 | 484629 |
| 2024-10-16 | 34.69 | $34.73 | 423636 |
| 2024-10-15 | 34.64 | $34.65 | 646704 |
| 2024-10-14 | 34.59 | $34.88 | 457424 |
| 2024-10-11 | 34.48 | $34.64 | 540000 |
| 2024-10-10 | 34.41 | $34.41 | 342845 |
| 2024-10-09 | 34.36 | $34.49 | 339104 |
| 2024-10-08 | 34.30 | $34.26 | 376900 |
| 2024-10-07 | 34.27 | $34.01 | 468543 |
| 2024-10-04 | 34.28 | $34.29 | 323136 |
| 2024-10-03 | 34.24 | $33.94 | 577641 |
| 2024-10-02 | 34.26 | $34.09 | 315240 |
| 2024-10-01 | 34.25 | $34.05 | 544738 |
| 2024-09-30 | 34.25 | $34.28 | 587835 |
| 2024-09-27 | 34.19 | $34.27 | 390500 |
| 2024-09-26 | 34.13 | $34.33 | 464703 |
| 2024-09-25 | 34.04 | $34.18 | 446429 |
| 2024-09-24 | 33.96 | $34.28 | 417533 |
| 2024-09-23 | 33.85 | $34.20 | 444128 |
| 2024-09-20 | 33.74 | $34.07 | 442300 |
| 2024-09-19 | 33.63 | $34.16 | 657100 |
| 2024-09-18 | 33.48 | $33.59 | 517544 |
| 2024-09-17 | 33.43 | $33.66 | 469342 |
| 2024-09-16 | 33.36 | $33.70 | 617306 |
| 2024-09-13 | 33.27 | $33.60 | 540218 |
| 2024-09-12 | 33.18 | $33.44 | 523137 |
| 2024-09-11 | 33.11 | $33.18 | 388631 |
| 2024-09-10 | 33.08 | $32.88 | 366024 |
| 2024-09-09 | 33.11 | $32.74 | 385400 |
| 2024-09-06 | 33.17 | $32.36 | 536026 |
| 2024-09-05 | 33.32 | $32.92 | 410400 |
| 2024-09-04 | 33.38 | $33.06 | 425911 |
| 2024-09-03 | 33.41 | $33.02 | 655436 |
| 2024-08-30 | 33.46 | $33.70 | 534310 |
| 2024-08-29 | 33.37 | $33.42 | 637942 |
| 2024-08-28 | 33.32 | $33.35 | 514100 |
| 2024-08-27 | 33.28 | $33.49 | 506000 |
| 2024-08-26 | 33.20 | $33.45 | 1.1M |
| 2024-08-23 | 33.11 | $33.54 | 623900 |
| 2024-08-22 | 32.99 | $33.21 | 841400 |
| 2024-08-21 | 32.92 | $33.45 | 552134 |
| 2024-08-20 | 32.78 | $33.32 | 448905 |
| 2024-08-19 | 32.65 | $33.38 | 456300 |
| 2024-08-16 | 32.49 | $33.14 | 403423 |
| 2024-08-15 | 32.35 | $33.11 | 758100 |
| 2024-08-14 | 32.19 | $32.63 | 783800 |
| 2024-08-13 | 32.11 | $32.55 | 812100 |
| 2024-08-12 | 32.03 | $32.04 | 679428 |
| 2024-08-09 | 32.05 | $32.12 | 975639 |
| 2024-08-08 | 32.05 | $31.93 | 656300 |
| 2024-08-07 | 32.10 | $31.29 | 604800 |
| 2024-08-06 | 32.30 | $31.47 | 851300 |
| 2024-08-05 | 32.48 | $31.19 | 1.2M |
| 2024-08-02 | 32.76 | $32.12 | 591231 |
| 2024-08-01 | 32.88 | $32.75 | 511000 |
| 2024-07-31 | 32.89 | $33.09 | 438423 |
| 2024-07-30 | 32.82 | $32.66 | 428600 |
| 2024-07-29 | 32.84 | $32.69 | 484942 |
| 2024-07-26 | 32.85 | $32.61 | 340200 |
| 2024-07-25 | 32.88 | $32.27 | 447127 |
| 2024-07-24 | 32.99 | $32.29 | 452822 |
| 2024-07-23 | 33.11 | $33.03 | 469038 |
| 2024-07-22 | 33.08 | $32.90 | 591200 |
| 2024-07-19 | 33.08 | $32.60 | 302900 |
| 2024-07-18 | 33.14 | $32.77 | 417500 |
| 2024-07-17 | 33.17 | $33.02 | 375209 |
| 2024-07-16 | 33.16 | $33.44 | 599200 |
| 2024-07-15 | 33.04 | $33.12 | 467400 |
| 2024-07-12 | 32.98 | $33.03 | 596500 |
| 2024-07-11 | 32.92 | $32.93 | 699039 |
| 2024-07-10 | 32.87 | $33.12 | 596428 |
| 2024-07-09 | 32.77 | $32.82 | 530300 |
| 2024-07-08 | 32.71 | $32.86 | 623100 |
| 2024-07-05 | 32.64 | $32.85 | 633100 |
| 2024-07-03 | 32.55 | $32.64 | 459100 |
| 2024-07-02 | 32.49 | $32.50 | 707524 |
| 2024-07-01 | 32.45 | $32.29 | 670200 |
| 2024-06-28 | 32.45 | $32.25 | 485000 |
| 2024-06-27 | 32.45 | $32.39 | 1.4M |
| 2024-06-26 | 32.41 | $32.35 | 470500 |
| 2024-06-25 | 32.38 | $32.34 | 544004 |
| 2024-06-24 | 32.35 | $32.30 | 483400 |
| 2024-06-21 | 32.31 | $32.37 | 443100 |
| 2024-06-20 | 32.26 | $32.43 | 504249 |
| 2024-06-18 | 32.17 | $32.44 | 604500 |
| 2024-06-17 | 32.07 | $32.45 | 461500 |
| 2024-06-14 | 31.95 | $32.12 | 525729 |
| 2024-06-13 | 31.88 | $32.14 | 597400 |
| 2024-06-12 | 31.80 | $32.04 | 575200 |
| 2024-06-11 | 31.71 | $31.83 | 514100 |
| 2024-06-10 | 31.66 | $31.81 | 652200 |
| 2024-06-07 | 31.60 | $31.62 | 833200 |
| 2024-06-06 | 31.57 | $31.70 | 724047 |
| 2024-06-05 | 31.52 | $31.69 | 1.8M |
| 2024-06-04 | 31.46 | $31.27 | 442236 |
| 2024-06-03 | 31.48 | $31.22 | 666126 |
| 2024-05-31 | 31.51 | $31.26 | 728042 |
| 2024-05-30 | 31.53 | $31.04 | 615100 |
| 2024-05-29 | 31.60 | $31.23 | 450400 |
| 2024-05-28 | 31.65 | $31.57 | 402300 |
| 2024-05-24 | 31.62 | $31.62 | 297311 |
| 2024-05-23 | 31.58 | $31.38 | 408800 |
| 2024-05-22 | 31.59 | $31.65 | 430928 |
| 2024-05-21 | 31.53 | $31.74 | 647147 |
| 2024-05-20 | 31.45 | $31.70 | 426621 |
| 2024-05-17 | 31.35 | $31.64 | 525338 |
| 2024-05-16 | 31.26 | $31.63 | 450816 |
| 2024-05-15 | 31.14 | $31.77 | 379000 |
| 2024-05-14 | 30.98 | $31.37 | 476100 |
| 2024-05-13 | 30.88 | $31.20 | 382806 |
| 2024-05-10 | 30.79 | $31.27 | 403900 |
| 2024-05-09 | 30.68 | $31.18 | 440100 |
| 2024-05-08 | 30.56 | $31.06 | 812500 |
| 2024-05-07 | 30.45 | $31.00 | 510145 |
| 2024-05-06 | 30.34 | $30.88 | 420100 |
| 2024-05-03 | 30.23 | $30.49 | 641400 |
| 2024-05-02 | 30.19 | $30.17 | 606300 |
| 2024-05-01 | 30.22 | $29.97 | 818412 |
| 2024-04-30 | 30.28 | $30.04 | 614000 |
| 2024-04-29 | 30.35 | $30.55 | 784600 |
| 2024-04-26 | 30.32 | $30.55 | 428800 |
| 2024-04-25 | 30.28 | $30.23 | 646500 |
| 2024-04-24 | 30.31 | $30.38 | 786843 |
| 2024-04-23 | 30.31 | $30.44 | 507342 |
| 2024-04-22 | 30.30 | $29.95 | 713500 |
| 2024-04-19 | 30.39 | $29.72 | 494164 |
| 2024-04-18 | 30.55 | $29.94 | 609100 |
| 2024-04-17 | 30.68 | $30.05 | 500910 |
| 2024-04-16 | 30.81 | $30.20 | 641548 |
| 2024-04-15 | 30.94 | $30.19 | 668037 |
| 2024-04-12 | 31.08 | $30.52 | 550000 |
| 2024-04-11 | 31.17 | $31.04 | 420843 |
| 2024-04-10 | 31.17 | $30.82 | 717900 |
| 2024-04-09 | 31.22 | $31.11 | 819300 |
| 2024-04-08 | 31.21 | $31.12 | 375118 |
| 2024-04-05 | 31.19 | $31.05 | 555500 |
| 2024-04-04 | 31.18 | $30.66 | 608434 |
| 2024-04-03 | 31.25 | $31.07 | 485200 |
| 2024-04-02 | 31.25 | $30.97 | 543851 |
| 2024-04-01 | 31.26 | $31.17 | 459125 |
| 2024-03-28 | 31.23 | $31.16 | 506718 |
| 2024-03-27 | 31.20 | $31.23 | 435500 |
| 2024-03-26 | 31.14 | $31.02 | 427200 |
| 2024-03-25 | 31.12 | $31.04 | 244303 |
| 2024-03-22 | 31.08 | $31.16 | 424400 |
| 2024-03-21 | 31.01 | $31.24 | 553400 |
| 2024-03-20 | 30.91 | $31.06 | 501400 |
| 2024-03-19 | 30.83 | $30.78 | 646735 |
| 2024-03-18 | 30.79 | $30.57 | 393124 |
| 2024-03-15 | 30.79 | $30.42 | 398600 |
| 2024-03-14 | 30.82 | $30.67 | 560237 |
| 2024-03-13 | 30.80 | $30.71 | 1.1M |
| 2024-03-12 | 30.76 | $30.77 | 395610 |
| 2024-03-11 | 30.70 | $30.49 | 419437 |
| 2024-03-08 | 30.69 | $30.57 | 622303 |
| 2024-03-07 | 30.65 | $30.82 | 548606 |
| 2024-03-06 | 30.56 | $30.44 | 454200 |
| 2024-03-05 | 30.52 | $30.30 | 516747 |
| 2024-03-04 | 30.51 | $30.64 | 437829 |
| 2024-03-01 | 30.42 | $30.65 | 420400 |
| 2024-02-29 | 30.31 | $30.31 | 476411 |
| 2024-02-28 | 30.25 | $30.21 | 368300 |
| 2024-02-27 | 30.20 | $30.25 | 480207 |
| 2024-02-26 | 30.13 | $30.22 | 499206 |
| 2024-02-23 | 30.05 | $30.31 | 455300 |
| 2024-02-22 | 29.94 | $30.26 | 486507 |
| 2024-02-21 | 29.82 | $29.67 | 528003 |
| 2024-02-20 | 29.80 | $29.60 | 940427 |
| 2024-02-16 | 29.78 | $29.71 | 518222 |
| 2024-02-15 | 29.75 | $29.86 | 617100 |
| 2024-02-14 | 29.67 | $29.62 | 500107 |
| 2024-02-13 | 29.62 | $29.31 | 640800 |
| 2024-02-12 | 29.63 | $29.71 | 404300 |
| 2024-02-09 | 29.56 | $29.75 | 679421 |
| 2024-02-08 | 29.46 | $29.62 | 450700 |
| 2024-02-07 | 29.37 | $29.59 | 1.6M |
| 2024-02-06 | 29.27 | $29.33 | 549748 |
| 2024-02-05 | 29.21 | $29.24 | 466008 |
| 2024-02-02 | 29.15 | $29.37 | 634540 |
| 2024-02-01 | 29.05 | $29.08 | 423908 |
| 2024-01-31 | 29.00 | $28.72 | 456800 |
| 2024-01-30 | 29.01 | $29.13 | 522300 |
| 2024-01-29 | 28.93 | $29.14 | 473700 |
| 2024-01-26 | 28.84 | $28.92 | 699909 |
| 2024-01-25 | 28.78 | $28.93 | 572013 |
| 2024-01-24 | 28.70 | $28.83 | 688301 |
| 2024-01-23 | 28.63 | $28.79 | 680300 |
| 2024-01-22 | 28.55 | $28.72 | 509819 |
| 2024-01-19 | 28.48 | $28.67 | 618200 |
| 2024-01-18 | 28.40 | $28.33 | 1.4M |
| 2024-01-17 | 28.38 | $28.06 | 741600 |
| 2024-01-16 | 28.41 | $28.19 | 508046 |
| 2024-01-12 | 28.41 | $28.36 | 513000 |
| 2024-01-11 | 28.38 | $28.31 | 533814 |
| 2024-01-10 | 28.35 | $28.29 | 376000 |
| 2024-01-09 | 28.32 | $28.12 | 499016 |
| 2024-01-08 | 28.31 | $28.18 | 365200 |
| 2024-01-05 | 28.29 | $27.84 | 455000 |
| 2024-01-04 | 28.34 | $27.81 | 529048 |
| 2024-01-03 | 28.39 | $27.85 | 508700 |
| 2024-01-02 | 28.45 | $28.08 | 367700 |
| 2023-12-29 | 28.46 | $28.30 | 511333 |
| 2023-12-28 | 28.42 | $28.37 | 601824 |
| 2023-12-27 | 28.36 | $28.36 | 468903 |
| 2023-12-26 | 28.29 | $28.43 | 565727 |
| 2023-12-22 | 28.19 | $28.27 | 635300 |
| 2023-12-21 | 28.10 | $28.21 | 507000 |
| 2023-12-20 | 28.01 | $27.89 | 763000 |
| 2023-12-19 | 27.96 | $28.25 | 816900 |
| 2023-12-18 | 27.83 | $28.07 | 579635 |
| 2023-12-15 | 27.71 | $27.91 | 575600 |
| 2023-12-14 | 27.61 | $27.91 | 721446 |
| 2023-12-13 | 27.48 | $27.89 | 566400 |
| 2023-12-12 | 27.34 | $27.58 | 1.0M |
| 2023-12-11 | 27.23 | $27.38 | 716000 |
| 2023-12-08 | 27.15 | $27.13 | 733036 |
| 2023-12-07 | 27.11 | $26.96 | 604211 |
| 2023-12-06 | 27.09 | $26.75 | 587904 |
| 2023-12-05 | 27.11 | $26.89 | 676702 |
| 2023-12-04 | 27.10 | $27.01 | 621162 |
| 2023-12-01 | 27.06 | $27.13 | 544200 |
| 2023-11-30 | 26.98 | $26.97 | 425200 |
| 2023-11-29 | 26.93 | $26.84 | 541739 |
| 2023-11-28 | 26.89 | $26.87 | 428044 |
| 2023-11-27 | 26.83 | $26.90 | 433800 |
| 2023-11-24 | 26.76 | $27.01 | 140600 |
| 2023-11-22 | 26.65 | $26.97 | 409900 |
| 2023-11-21 | 26.52 | $26.83 | 413800 |
| 2023-11-20 | 26.40 | $26.89 | 688300 |
| 2023-11-17 | 26.25 | $26.68 | 715300 |
| 2023-11-16 | 26.12 | $26.63 | 642600 |
| 2023-11-15 | 25.97 | $26.56 | 460500 |
| 2023-11-14 | 25.82 | $26.54 | 442400 |
| 2023-11-13 | 25.64 | $26.08 | 402000 |
| 2023-11-10 | 25.53 | $26.12 | 657100 |
| 2023-11-09 | 25.39 | $25.70 | 634900 |
| 2023-11-08 | 25.32 | $25.85 | 414800 |
| 2023-11-07 | 25.20 | $25.80 | 540100 |
| 2023-11-06 | 25.08 | $25.71 | 359514 |
| 2023-11-03 | 24.96 | $25.68 | 300900 |
| 2023-11-02 | 24.82 | $25.43 | 425620 |
| 2023-11-01 | 24.72 | $25.00 | 513419 |
| 2023-10-31 | 24.69 | $24.75 | 365300 |
| 2023-10-30 | 24.71 | $24.59 | 546200 |
| 2023-10-27 | 24.77 | $24.27 | 355342 |
| 2023-10-26 | 24.91 | $24.40 | 464600 |
| 2023-10-25 | 25.04 | $24.72 | 481534 |
| 2023-10-24 | 25.13 | $25.07 | 293135 |
| 2023-10-23 | 25.16 | $24.88 | 434342 |
| 2023-10-20 | 25.24 | $24.92 | 324202 |
| 2023-10-19 | 25.32 | $25.18 | 432848 |
| 2023-10-18 | 25.37 | $25.38 | 303909 |
| 2023-10-17 | 25.37 | $25.69 | 499527 |
| 2023-10-16 | 25.31 | $25.67 | 295335 |
| 2023-10-13 | 25.25 | $25.39 | 579500 |
| 2023-10-12 | 25.24 | $25.53 | 381828 |
| 2023-10-11 | 25.20 | $25.66 | 227700 |
| 2023-10-10 | 25.12 | $25.55 | 210824 |
| 2023-10-09 | 25.06 | $25.42 | 336833 |
| 2023-10-06 | 25.01 | $25.24 | 434900 |
| 2023-10-05 | 25.00 | $24.90 | 290623 |
| 2023-10-04 | 25.06 | $24.88 | 510700 |
| 2023-10-03 | 25.13 | $24.70 | 431905 |
| 2023-10-02 | 25.26 | $25.04 | 367421 |
| 2023-09-29 | 25.34 | $25.11 | 3.6M |
| 2023-09-28 | 25.41 | $25.23 | 3.5M |
| 2023-09-27 | 25.47 | $25.12 | 237149 |
| 2023-09-26 | 25.57 | $25.04 | 354300 |
| 2023-09-25 | 25.70 | $25.39 | 210103 |
| 2023-09-22 | 25.78 | $25.31 | 205700 |
| 2023-09-21 | 25.89 | $25.35 | 205500 |
| 2023-09-20 | 26.01 | $25.75 | 223200 |
| 2023-09-19 | 26.06 | $25.97 | 201100 |
| 2023-09-18 | 26.08 | $26.02 | 142044 |
| 2023-09-15 | 26.09 | $26.01 | 247245 |
| 2023-09-14 | 26.10 | $26.26 | 203110 |
| 2023-09-13 | 26.06 | $26.04 | 182800 |
| 2023-09-12 | 26.06 | $26.02 | 191236 |
| 2023-09-11 | 26.06 | $26.14 | 274100 |
| 2023-09-08 | 26.04 | $26.00 | 212900 |
| 2023-09-07 | 26.04 | $25.98 | 221700 |
| 2023-09-06 | 26.05 | $26.00 | 214501 |
| 2023-09-05 | 26.05 | $26.09 | 148431 |
| 2023-09-01 | 26.04 | $26.25 | 194500 |
| 2023-08-31 | 25.99 | $26.25 | 264831 |
| 2023-08-30 | 25.93 | $26.27 | 264600 |
| 2023-08-29 | 25.85 | $26.21 | 240500 |
| 2023-08-28 | 25.78 | $25.88 | 187231 |
| 2023-08-25 | 25.77 | $25.70 | 360800 |
| 2023-08-24 | 25.79 | $25.56 | 194816 |
| 2023-08-23 | 25.85 | $25.91 | 183543 |
| 2023-08-22 | 25.84 | $25.66 | 235000 |
| 2023-08-21 | 25.89 | $25.69 | 203631 |
| 2023-08-18 | 25.93 | $25.53 | 208400 |
| 2023-08-17 | 26.02 | $25.50 | 186900 |
| 2023-08-16 | 26.12 | $25.68 | 212700 |
| 2023-08-15 | 26.21 | $25.82 | 188200 |
| 2023-08-14 | 26.28 | $26.11 | 142200 |
| 2023-08-11 | 26.29 | $25.98 | 202609 |
| 2023-08-10 | 26.34 | $26.04 | 213200 |
| 2023-08-09 | 26.38 | $26.05 | 240400 |
| 2023-08-08 | 26.42 | $26.22 | 195049 |
| 2023-08-07 | 26.44 | $26.33 | 176300 |
| 2023-08-04 | 26.43 | $26.04 | 136634 |
| 2023-08-03 | 26.47 | $26.07 | 175000 |
| 2023-08-02 | 26.52 | $26.17 | 183712 |
| 2023-08-01 | 26.55 | $26.52 | 209000 |
| 2023-07-31 | 26.51 | $26.55 | 286700 |
| 2023-07-28 | 26.46 | $26.50 | 190947 |
| 2023-07-27 | 26.40 | $26.23 | 288900 |
| 2023-07-26 | 26.40 | $26.35 | 186600 |
| 2023-07-25 | 26.36 | $26.37 | 168739 |
| 2023-07-24 | 26.31 | $26.34 | 282726 |
| 2023-07-21 | 26.25 | $26.28 | 265333 |
| 2023-07-20 | 26.20 | $26.24 | 523703 |
| 2023-07-19 | 26.14 | $26.34 | 310425 |
| 2023-07-18 | 26.05 | $26.31 | 180738 |
| 2023-07-17 | 25.96 | $26.13 | 134400 |
| 2023-07-14 | 25.88 | $26.05 | 320740 |
| 2023-07-13 | 25.80 | $26.06 | 221341 |
| 2023-07-12 | 25.71 | $25.85 | 376500 |
| 2023-07-11 | 25.64 | $25.66 | 163300 |
| 2023-07-10 | 25.61 | $25.48 | 164949 |
| 2023-07-07 | 25.60 | $25.39 | 297118 |
| 2023-07-06 | 25.61 | $25.40 | 130400 |
| 2023-07-05 | 25.61 | $25.61 | 180600 |
| 2023-07-03 | 25.58 | $25.67 | 130138 |
| 2023-06-30 | 25.52 | $25.68 | 109512 |
| 2023-06-29 | 25.44 | $25.42 | 142904 |
| 2023-06-28 | 25.41 | $25.34 | 256200 |
| 2023-06-27 | 25.39 | $25.35 | 165900 |
| 2023-06-26 | 25.36 | $25.06 | 167000 |
| 2023-06-23 | 25.39 | $25.13 | 162601 |
| 2023-06-22 | 25.40 | $25.33 | 205500 |
| 2023-06-21 | 25.37 | $25.29 | 208406 |
| 2023-06-20 | 25.34 | $25.32 | 244300 |
| 2023-06-16 | 25.30 | $25.46 | 243100 |
| 2023-06-15 | 25.22 | $25.57 | 256744 |
| 2023-06-14 | 25.10 | $25.30 | 183646 |
| 2023-06-13 | 25.02 | $25.28 | 245200 |
| 2023-06-12 | 24.93 | $25.15 | 204533 |
| 2023-06-09 | 24.85 | $24.91 | 263037 |
| 2023-06-08 | 24.80 | $24.91 | 373300 |
| 2023-06-07 | 24.74 | $24.84 | 373334 |
| 2023-06-06 | 24.69 | $24.91 | 213947 |
| 2023-06-05 | 24.62 | $24.84 | 167911 |
| 2023-06-02 | 24.54 | $24.91 | 201027 |
| 2023-06-01 | 24.44 | $24.54 | 208900 |
| 2023-05-31 | 24.40 | $24.37 | 303225 |
| 2023-05-30 | 24.38 | $24.48 | 506100 |
| 2023-05-26 | 24.34 | $24.56 | 114612 |
| 2023-05-25 | 24.28 | $24.17 | 186800 |
| 2023-05-24 | 24.28 | $24.03 | 199411 |
| 2023-05-23 | 24.32 | $24.19 | 153400 |
| 2023-05-22 | 24.32 | $24.46 | 203112 |
| 2023-05-19 | 24.27 | $24.46 | 165427 |
| 2023-05-18 | 24.21 | $24.48 | 161700 |
| 2023-05-17 | 24.14 | $24.27 | 167540 |
| 2023-05-16 | 24.09 | $23.99 | 165211 |
| 2023-05-15 | 24.10 | $24.12 | 177400 |
| 2023-05-12 | 24.08 | $24.03 | 175623 |
| 2023-05-11 | 24.08 | $24.05 | 182214 |
| 2023-05-10 | 24.07 | $24.08 | 293325 |
| 2023-05-09 | 24.05 | $24.00 | 185800 |
| 2023-05-08 | 24.04 | $24.04 | 184900 |
| 2023-05-05 | 24.02 | $24.01 | 159636 |
| 2023-05-04 | 24.01 | $23.69 | 173700 |
| 2023-05-03 | 24.06 | $23.84 | 118925 |
| 2023-05-02 | 24.09 | $23.95 | 224200 |
| 2023-05-01 | 24.09 | $24.20 | 143100 |
| 2023-04-28 | 24.04 | $24.18 | 354715 |
| 2023-04-27 | 23.99 | $23.98 | 187601 |
| 2023-04-26 | 23.97 | $23.59 | 210330 |
| 2023-04-25 | 24.03 | $23.71 | 146802 |
| 2023-04-24 | 24.08 | $24.05 | 131020 |
| 2023-04-21 | 24.05 | $24.06 | 135926 |
| 2023-04-20 | 24.02 | $24.05 | 203400 |
| 2023-04-19 | 23.99 | $24.12 | 167041 |
| 2023-04-18 | 23.93 | $24.11 | 783646 |
| 2023-04-17 | 23.86 | $24.05 | 373824 |
| 2023-04-14 | 23.80 | $23.99 | 158400 |
| 2023-04-13 | 23.73 | $24.04 | 128100 |
| 2023-04-12 | 23.65 | $23.76 | 252300 |
| 2023-04-11 | 23.60 | $23.80 | 124234 |
| 2023-04-10 | 23.55 | $23.76 | 110940 |
| 2023-04-06 | 23.49 | $23.71 | 98500 |
| 2023-04-05 | 23.43 | $23.63 | 197000 |
| 2023-04-04 | 23.37 | $23.69 | 234800 |
| 2023-04-03 | 23.30 | $23.83 | 111200 |
| 2023-03-31 | 23.18 | $23.69 | 193400 |
| 2023-03-30 | 23.08 | $23.45 | 157502 |
| 2023-03-29 | 23.01 | $23.36 | 127620 |
| 2023-03-28 | 22.94 | $23.08 | 177400 |
| 2023-03-27 | 22.93 | $23.11 | 308700 |
| 2023-03-24 | 22.91 | $23.03 | 164744 |
| 2023-03-23 | 22.90 | $22.94 | 259800 |
| 2023-03-22 | 22.91 | $22.87 | 136900 |
| 2023-03-21 | 22.94 | $23.24 | 86510 |
| 2023-03-20 | 22.90 | $22.95 | 150546 |
| 2023-03-17 | 22.92 | $22.79 | 177300 |
| 2023-03-16 | 22.97 | $23.06 | 206200 |
| 2023-03-15 | 22.97 | $22.65 | 250311 |
| 2023-03-14 | 23.06 | $22.90 | 136800 |
| 2023-03-13 | 23.11 | $22.58 | 120536 |
| 2023-03-10 | 23.24 | $22.69 | 338600 |
| 2023-03-09 | 23.37 | $23.01 | 159200 |
| 2023-03-08 | 23.45 | $23.38 | 170800 |
| 2023-03-07 | 23.47 | $23.36 | 202604 |
| 2023-03-06 | 23.50 | $23.68 | 137734 |
| 2023-03-03 | 23.46 | $23.66 | 131412 |
| 2023-03-02 | 23.42 | $23.31 | 212732 |
| 2023-03-01 | 23.45 | $23.16 | 164215 |
| 2023-02-28 | 23.51 | $23.19 | 234446 |
| 2023-02-27 | 23.58 | $23.24 | 94100 |
| 2023-02-24 | 23.65 | $23.15 | 262600 |
| 2023-02-23 | 23.74 | $23.32 | 233940 |
| 2023-02-22 | 23.82 | $23.27 | 308700 |
| 2023-02-21 | 23.92 | $23.30 | 191800 |
| 2023-02-17 | 24.03 | $23.71 | 191304 |
| 2023-02-16 | 24.06 | $23.79 | 162500 |
| 2023-02-15 | 24.09 | $24.07 | 197200 |
| 2023-02-14 | 24.05 | $24.00 | 202100 |
| 2023-02-13 | 24.03 | $24.02 | 139400 |
| 2023-02-10 | 23.99 | $23.79 | 177532 |
| 2023-02-09 | 24.00 | $23.74 | 278714 |
| 2023-02-08 | 24.01 | $23.93 | 258200 |
| 2023-02-07 | 23.98 | $24.12 | 231908 |
| 2023-02-06 | 23.91 | $23.86 | 260345 |
| 2023-02-03 | 23.88 | $23.95 | 397300 |
| 2023-02-02 | 23.82 | $24.22 | 275200 |
| 2023-02-01 | 23.70 | $23.96 | 299800 |
| 2023-01-31 | 23.61 | $23.78 | 239544 |
| 2023-01-30 | 23.53 | $23.47 | 184700 |
| 2023-01-27 | 23.51 | $23.73 | 384026 |
| 2023-01-26 | 23.44 | $23.75 | 192024 |
| 2023-01-25 | 23.34 | $23.52 | 248100 |
| 2023-01-24 | 23.27 | $23.54 | 433000 |
| 2023-01-23 | 23.19 | $23.53 | 202040 |
| 2023-01-20 | 23.10 | $23.30 | 233800 |
| 2023-01-19 | 23.03 | $22.91 | 294504 |
| 2023-01-18 | 23.04 | $23.02 | 398700 |
| 2023-01-17 | 23.03 | $23.32 | 270823 |
| 2023-01-13 | 22.95 | $23.38 | 301800 |
| 2023-01-12 | 22.85 | $23.34 | 229733 |
| 2023-01-11 | 22.73 | $23.22 | 161612 |
| 2023-01-10 | 22.63 | $22.93 | 189700 |
| 2023-01-09 | 22.56 | $22.80 | 325414 |
| 2023-01-06 | 22.52 | $22.82 | 276100 |
| 2023-01-05 | 22.46 | $22.32 | 1.2M |
| 2023-01-04 | 22.50 | $22.53 | 298801 |
| 2023-01-03 | 22.50 | $22.38 | 335800 |
| 2022-12-30 | 22.53 | $22.46 | 671900 |
| 2022-12-29 | 22.55 | $22.53 | 248100 |
| 2022-12-28 | 22.57 | $22.18 | 500900 |
| 2022-12-27 | 22.65 | $22.42 | 390044 |
| 2022-12-23 | 22.71 | $22.43 | 305737 |
| 2022-12-22 | 22.76 | $22.38 | 347532 |
| 2022-12-21 | 22.84 | $22.66 | 328100 |
| 2022-12-20 | 22.87 | $22.33 | 356340 |
| 2022-12-19 | 22.97 | $22.27 | 274021 |
| 2022-12-16 | 23.11 | $22.44 | 241648 |
| 2022-12-15 | 23.22 | $22.70 | 488036 |
| 2022-12-14 | 23.30 | $23.24 | 537800 |
| 2022-12-13 | 23.28 | $23.33 | 425600 |
| 2022-12-12 | 23.23 | $23.16 | 324222 |
| 2022-12-09 | 23.21 | $22.86 | 325100 |
| 2022-12-08 | 23.24 | $22.97 | 281349 |
| 2022-12-07 | 23.26 | $22.84 | 292000 |
| 2022-12-06 | 23.30 | $22.87 | 271400 |
| 2022-12-05 | 23.34 | $23.15 | 340410 |
| 2022-12-02 | 23.33 | $23.52 | 236613 |
| 2022-12-01 | 23.24 | $23.52 | 267808 |
| 2022-11-30 | 23.12 | $23.49 | 366726 |
| 2022-11-29 | 22.99 | $22.82 | 360423 |
| 2022-11-28 | 22.98 | $22.80 | 176016 |
| 2022-11-25 | 22.97 | $23.14 | 57500 |
| 2022-11-23 | 22.89 | $23.13 | 282940 |
| 2022-11-22 | 22.78 | $23.00 | 376700 |
| 2022-11-21 | 22.69 | $22.73 | 241941 |
| 2022-11-18 | 22.64 | $22.77 | 336510 |
| 2022-11-17 | 22.57 | $22.64 | 428736 |
| 2022-11-16 | 22.51 | $22.75 | 322243 |
| 2022-11-15 | 22.42 | $22.89 | 601100 |
| 2022-11-14 | 22.29 | $22.70 | 425116 |
| 2022-11-11 | 22.17 | $22.88 | 220337 |
| 2022-11-10 | 21.99 | $22.74 | 189637 |
| 2022-11-09 | 21.81 | $21.72 | 440800 |
| 2022-11-08 | 21.81 | $22.11 | 351931 |
| 2022-11-07 | 21.74 | $21.97 | 291400 |
| 2022-11-04 | 21.68 | $21.72 | 534918 |
| 2022-11-03 | 21.66 | $21.39 | 315717 |
| 2022-11-02 | 21.71 | $21.54 | 366532 |
| 2022-11-01 | 21.74 | $22.03 | 313600 |
| 2022-10-31 | 21.66 | $22.11 | 270000 |
| 2022-10-28 | 21.56 | $22.22 | 330511 |
| 2022-10-27 | 21.42 | $21.85 | 388800 |
| 2022-10-26 | 21.33 | $21.93 | 261925 |
| 2022-10-25 | 21.21 | $22.05 | 297800 |
| 2022-10-24 | 21.05 | $21.81 | 207800 |
| 2022-10-21 | 20.91 | $21.56 | 145200 |
| 2022-10-20 | 20.81 | $21.10 | 228642 |
| 2022-10-19 | 20.79 | $21.23 | 270133 |
| 2022-10-18 | 20.74 | $21.30 | 645224 |
| 2022-10-17 | 20.66 | $21.09 | 401431 |
| 2022-10-14 | 20.63 | $20.58 | 1.5M |
| 2022-10-13 | 20.70 | $21.00 | 570541 |
| 2022-10-12 | 20.69 | $20.54 | 201100 |
| 2022-10-11 | 20.79 | $20.59 | 260000 |
| 2022-10-10 | 20.89 | $20.78 | 131838 |
| 2022-10-07 | 20.97 | $20.96 | 228700 |
| 2022-10-06 | 21.03 | $21.43 | 309013 |
| 2022-10-05 | 21.00 | $21.64 | 613600 |
| 2022-10-04 | 20.92 | $21.64 | 420916 |
| 2022-10-03 | 20.84 | $20.98 | 234429 |
| 2022-09-30 | 20.89 | $20.38 | 321600 |
| 2022-09-29 | 21.07 | $20.65 | 194000 |
| 2022-09-28 | 21.23 | $21.09 | 385747 |
| 2022-09-27 | 21.33 | $20.67 | 285400 |
| 2022-09-26 | 21.53 | $20.78 | 188100 |
| 2022-09-23 | 21.75 | $21.00 | 468100 |
| 2022-09-22 | 21.96 | $21.44 | 200216 |
| 2022-09-21 | 22.11 | $21.59 | 263700 |
| 2022-09-20 | 22.25 | $21.95 | 118027 |
| 2022-09-19 | 22.35 | $22.16 | 197303 |
| 2022-09-16 | 22.42 | $22.05 | 153121 |
| 2022-09-15 | 22.52 | $22.20 | 252200 |
| 2022-09-14 | 22.61 | $22.38 | 181800 |
| 2022-09-13 | 22.67 | $22.29 | 303529 |
| 2022-09-12 | 22.76 | $23.19 | 195400 |
| 2022-09-09 | 22.69 | $22.98 | 277624 |
| 2022-09-08 | 22.64 | $22.60 | 165300 |
| 2022-09-07 | 22.67 | $22.48 | 135025 |
| 2022-09-06 | 22.72 | $22.14 | 94049 |
| 2022-09-02 | 22.86 | $22.22 | 75844 |
| 2022-09-01 | 23.01 | $22.38 | 137000 |
| 2022-08-31 | 23.14 | $22.36 | 158218 |
| 2022-08-30 | 23.30 | $22.49 | 189820 |
| 2022-08-29 | 23.46 | $22.75 | 129800 |
| 2022-08-26 | 23.59 | $22.89 | 217026 |
| 2022-08-25 | 23.71 | $23.58 | 201316 |
| 2022-08-24 | 23.70 | $23.25 | 125200 |
| 2022-08-23 | 23.75 | $23.16 | 80441 |
| 2022-08-22 | 23.83 | $23.20 | 576013 |
| 2022-08-19 | 23.91 | $23.68 | 227844 |
| 2022-08-18 | 23.90 | $23.95 | 156035 |
| 2022-08-17 | 23.83 | $23.87 | 780147 |
| 2022-08-16 | 23.77 | $24.08 | 118100 |
| 2022-08-15 | 23.64 | $24.08 | 139619 |
| 2022-08-12 | 23.49 | $24.02 | 205400 |
| 2022-08-11 | 23.33 | $23.67 | 270730 |
| 2022-08-10 | 23.21 | $23.62 | 265600 |
| 2022-08-09 | 23.09 | $23.18 | 111209 |
| 2022-08-08 | 23.03 | $23.24 | 77200 |
| 2022-08-05 | 22.95 | $23.22 | 94000 |
| 2022-08-04 | 22.86 | $23.18 | 152508 |
| 2022-08-03 | 22.76 | $23.20 | 190441 |
| 2022-08-02 | 22.64 | $22.92 | 197838 |
| 2022-08-01 | 22.56 | $23.04 | 83601 |
| 2022-07-29 | 22.44 | $23.14 | 151100 |
| 2022-07-28 | 22.28 | $22.90 | 129600 |
| 2022-07-27 | 22.15 | $22.69 | 149205 |
| 2022-07-26 | 22.03 | $22.18 | 115900 |
| 2022-07-25 | 22.01 | $22.41 | 163100 |
| 2022-07-22 | 21.93 | $22.32 | 1.3M |
| 2022-07-21 | 21.86 | $22.54 | 131948 |
| 2022-07-20 | 21.74 | $22.37 | 149200 |
| 2022-07-19 | 21.63 | $22.30 | 151545 |
| 2022-07-18 | 21.52 | $21.68 | 130600 |
| 2022-07-15 | 21.53 | $21.81 | 299400 |
| 2022-07-14 | 21.51 | $21.35 | 250649 |
| 2022-07-13 | 21.59 | $21.51 | 179100 |
| 2022-07-12 | 21.65 | $21.64 | 173328 |
| 2022-07-11 | 21.69 | $21.82 | 129800 |
| 2022-07-08 | 21.71 | $22.08 | 102900 |
| 2022-07-07 | 21.67 | $22.09 | 154903 |
| 2022-07-06 | 21.63 | $21.83 | 1.1M |
| 2022-07-05 | 21.64 | $21.76 | 123700 |
| 2022-07-01 | 21.67 | $21.88 | 194038 |
| 2022-06-30 | 21.68 | $21.71 | 146800 |
| 2022-06-29 | 21.73 | $21.85 | 160400 |
| 2022-06-28 | 21.76 | $21.96 | 184528 |
| 2022-06-27 | 21.78 | $22.27 | 188928 |
| 2022-06-24 | 21.74 | $22.31 | 55430 |
| 2022-06-23 | 21.69 | $21.69 | 142539 |
| 2022-06-22 | 21.76 | $21.57 | 521412 |
| 2022-06-21 | 21.87 | $21.66 | 271421 |
| 2022-06-17 | 21.99 | $21.17 | 145800 |
| 2022-06-16 | 22.23 | $21.18 | 276200 |
| 2022-06-15 | 22.51 | $21.90 | 133500 |
| 2022-06-14 | 22.68 | $21.61 | 233700 |
| 2022-06-13 | 22.95 | $21.71 | 289214 |
| 2022-06-10 | 23.24 | $22.55 | 217649 |
| 2022-06-09 | 23.40 | $23.14 | 185600 |
| 2022-06-08 | 23.46 | $23.69 | 207900 |
| 2022-06-07 | 23.42 | $23.98 | 156310 |
| 2022-06-06 | 23.31 | $23.77 | 155709 |
| 2022-06-03 | 23.23 | $23.67 | 314400 |
| 2022-06-02 | 23.15 | $23.98 | 153116 |
| 2022-06-01 | 23.00 | $23.60 | 148800 |
| 2022-05-31 | 22.91 | $23.73 | 118101 |
| 2022-05-27 | 22.77 | $23.83 | 181600 |
| 2022-05-26 | 22.60 | $23.36 | 176813 |
| 2022-05-25 | 22.50 | $22.92 | 126100 |
| 2022-05-24 | 22.48 | $22.71 | 195300 |
| 2022-05-23 | 22.51 | $22.89 | 117547 |
| 2022-05-20 | 22.50 | $22.54 | 175600 |
| 2022-05-19 | 22.57 | $22.48 | 245919 |
| 2022-05-18 | 22.67 | $22.55 | 146225 |
| 2022-05-17 | 22.78 | $23.38 | 398109 |
| 2022-05-16 | 22.73 | $22.91 | 212800 |
| 2022-05-13 | 22.78 | $22.93 | 311700 |
| 2022-05-12 | 22.83 | $22.37 | 283008 |
| 2022-05-11 | 23.02 | $22.39 | 85919 |
| 2022-05-10 | 23.23 | $22.65 | 115400 |
| 2022-05-09 | 23.43 | $22.52 | 133248 |
| 2022-05-06 | 23.69 | $23.32 | 282733 |
| 2022-05-05 | 23.83 | $23.49 | 166800 |
| 2022-05-04 | 23.96 | $24.29 | 109000 |
| 2022-05-03 | 23.94 | $23.67 | 89217 |
| 2022-05-02 | 24.05 | $23.53 | 138445 |
| 2022-04-29 | 24.21 | $23.46 | 107800 |
| 2022-04-28 | 24.42 | $24.28 | 152300 |
| 2022-04-27 | 24.49 | $23.73 | 99116 |
| 2022-04-26 | 24.68 | $23.65 | 77100 |
| 2022-04-25 | 24.93 | $24.31 | 83002 |
| 2022-04-22 | 25.08 | $24.17 | 83500 |
| 2022-04-21 | 25.28 | $24.80 | 102022 |
| 2022-04-20 | 25.38 | $25.21 | 129900 |
| 2022-04-19 | 25.41 | $25.37 | 62700 |
| 2022-04-18 | 25.41 | $25.01 | 67800 |
| 2022-04-14 | 25.49 | $25.02 | 30409 |
| 2022-04-13 | 25.58 | $25.34 | 100800 |
| 2022-04-12 | 25.61 | $25.01 | 101748 |
| 2022-04-11 | 25.72 | $25.11 | 85900 |
| 2022-04-08 | 25.82 | $25.46 | 26304 |
| 2022-04-07 | 25.87 | $25.55 | 85846 |
| 2022-04-06 | 25.89 | $25.47 | 107800 |
| 2022-04-05 | 25.94 | $25.68 | 87400 |
| 2022-04-04 | 25.95 | $26.03 | 25937 |
| 2022-04-01 | 25.89 | $25.86 | 45800 |
| 2022-03-31 | 25.85 | $25.75 | 50922 |
| 2022-03-30 | 25.82 | $26.12 | 31740 |
| 2022-03-29 | 25.71 | $26.27 | 75200 |
| 2022-03-28 | 25.55 | $25.95 | 115200 |
| 2022-03-25 | 25.42 | $25.89 | 39831 |
| 2022-03-24 | 25.29 | $25.78 | 47723 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
44.62
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.50
Average
31.14
Maximum
44.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.62 | $44.65 | 269948 |
| 2026-07-15 | 44.58 | $44.69 | 942825 |
| 2026-07-14 | 44.51 | $44.51 | 899308 |
| 2026-07-13 | 44.48 | $44.44 | 896600 |
| 2026-07-10 | 44.46 | $44.80 | 963600 |
| 2026-07-09 | 44.32 | $44.59 | 1.2M |
| 2026-07-08 | 44.21 | $44.17 | 879122 |
| 2026-07-07 | 44.21 | $44.24 | 972000 |
| 2026-07-06 | 44.19 | $44.43 | 798956 |
| 2026-07-02 | 44.10 | $44.16 | 876331 |
| 2026-07-01 | 44.07 | $44.36 | 1.1M |
| 2026-06-30 | 43.97 | $44.48 | 1.2M |
| 2026-06-29 | 43.81 | $44.31 | 849394 |
| 2026-06-26 | 43.67 | $43.49 | 824600 |
| 2026-06-25 | 43.75 | $43.68 | 959000 |
| 2026-06-24 | 43.80 | $43.62 | 870400 |
| 2026-06-23 | 43.87 | $43.53 | 1.0M |
| 2026-06-22 | 43.98 | $44.05 | 1.2M |
| 2026-06-18 | 43.96 | $44.31 | 982100 |
| 2026-06-17 | 43.84 | $43.81 | 995006 |
| 2026-06-16 | 43.86 | $44.21 | 1.2M |
| 2026-06-15 | 43.75 | $44.45 | 1.1M |
| 2026-06-12 | 43.54 | $43.71 | 1.1M |
| 2026-06-11 | 43.51 | $43.48 | 1.1M |
| 2026-06-10 | 43.56 | $42.66 | 1.2M |
| 2026-06-09 | 43.87 | $43.43 | 1.4M |
| 2026-06-08 | 44.00 | $43.35 | 997700 |
| 2026-06-05 | 44.18 | $43.16 | 1.0M |
| 2026-06-04 | 44.46 | $44.36 | 817700 |
| 2026-06-03 | 44.41 | $44.12 | 1.1M |
| 2026-06-02 | 44.41 | $44.45 | 974600 |
| 2026-06-01 | 44.30 | $44.39 | 1.0M |
| 2026-05-29 | 44.18 | $44.20 | 896000 |
| 2026-05-28 | 44.08 | $44.14 | 4.8M |
| 2026-05-27 | 43.98 | $43.93 | 858927 |
| 2026-05-26 | 43.90 | $43.86 | 1.1M |
| 2026-05-22 | 43.83 | $43.70 | 846906 |
| 2026-05-21 | 43.78 | $43.60 | 893115 |
| 2026-05-20 | 43.74 | $43.40 | 1.0M |
| 2026-05-19 | 43.74 | $43.00 | 1.2M |
| 2026-05-18 | 43.86 | $43.41 | 1.0M |
| 2026-05-15 | 43.87 | $43.46 | 872700 |
| 2026-05-14 | 43.85 | $43.96 | 869100 |
| 2026-05-13 | 43.66 | $43.47 | 714815 |
| 2026-05-12 | 43.56 | $43.24 | 893809 |
| 2026-05-11 | 43.51 | $43.23 | 972900 |
| 2026-05-08 | 43.43 | $43.14 | 790300 |
| 2026-05-07 | 43.34 | $43.01 | 911148 |
| 2026-05-06 | 43.27 | $43.30 | 1.3M |
| 2026-05-05 | 43.08 | $42.73 | 935116 |
| 2026-05-04 | 43.01 | $42.53 | 1.1M |
| 2026-05-01 | 42.97 | $42.65 | 811600 |
| 2026-04-30 | 42.87 | $42.56 | 813242 |
| 2026-04-29 | 42.77 | $42.24 | 836400 |
| 2026-04-28 | 42.72 | $42.13 | 805445 |
| 2026-04-27 | 42.69 | $42.39 | 761400 |
| 2026-04-24 | 42.55 | $42.36 | 879900 |
| 2026-04-23 | 42.37 | $42.06 | 1.2M |
| 2026-04-22 | 42.23 | $42.19 | 961628 |
| 2026-04-21 | 42.01 | $41.77 | 1.1M |
| 2026-04-20 | 41.85 | $41.97 | 1.0M |
| 2026-04-17 | 41.58 | $42.10 | 1.1M |
| 2026-04-16 | 41.20 | $41.67 | 837400 |
| 2026-04-15 | 40.85 | $41.59 | 1.0M |
| 2026-04-14 | 40.45 | $41.43 | 1.0M |
| 2026-04-13 | 40.00 | $40.98 | 1.1M |
| 2026-04-10 | 39.59 | $40.60 | 878700 |
| 2026-04-09 | 39.21 | $40.53 | 915107 |
| 2026-04-08 | 38.77 | $40.22 | 1.6M |
| 2026-04-07 | 38.34 | $39.13 | 3.6M |
| 2026-04-06 | 38.15 | $38.93 | 1.8M |
| 2026-04-02 | 38.01 | $38.72 | 1.3M |
| 2026-04-01 | 37.90 | $38.68 | 1.6M |
| 2026-03-31 | 37.80 | $38.42 | 1.4M |
| 2026-03-30 | 37.77 | $37.33 | 1.3M |
| 2026-03-27 | 38.09 | $37.48 | 1.3M |
| 2026-03-26 | 38.44 | $38.16 | 1.5M |
| 2026-03-25 | 38.67 | $38.98 | 1.3M |
| 2026-03-24 | 38.69 | $38.75 | 1.3M |
| 2026-03-23 | 38.81 | $38.89 | 1.1M |
| 2026-03-20 | 38.91 | $38.48 | 1.3M |
| 2026-03-19 | 39.18 | $39.09 | 1.7M |
| 2026-03-18 | 39.32 | $39.04 | 1.0M |
| 2026-03-17 | 39.51 | $39.61 | 1.1M |
| 2026-03-16 | 39.57 | $39.60 | 1.2M |
| 2026-03-13 | 39.65 | $39.17 | 1.2M |
| 2026-03-12 | 39.90 | $39.40 | 1.1M |
| 2026-03-11 | 40.13 | $40.11 | 987500 |
| 2026-03-10 | 40.19 | $40.17 | 950000 |
| 2026-03-09 | 40.25 | $40.19 | 3.3M |
| 2026-03-06 | 40.32 | $39.76 | 856900 |
| 2026-03-05 | 40.54 | $40.37 | 978200 |
| 2026-03-04 | 40.62 | $40.56 | 941609 |
| 2026-03-03 | 40.65 | $40.31 | 1.2M |
| 2026-03-02 | 40.78 | $40.77 | 1.2M |
| 2026-02-27 | 40.78 | $40.78 | 906205 |
| 2026-02-26 | 40.79 | $40.86 | 1.5M |
| 2026-02-25 | 40.77 | $41.12 | 1.4M |
| 2026-02-24 | 40.66 | $40.74 | 1.0M |
| 2026-02-23 | 40.65 | $40.56 | 1.1M |
| 2026-02-20 | 40.69 | $41.01 | 1.1M |
| 2026-02-19 | 40.61 | $40.71 | 1.0M |
| 2026-02-18 | 40.60 | $40.74 | 998230 |
| 2026-02-17 | 40.58 | $40.54 | 1.4M |
| 2026-02-13 | 40.62 | $40.40 | 1.3M |
| 2026-02-12 | 40.71 | $40.41 | 1.2M |
| 2026-02-11 | 40.83 | $40.92 | 992200 |
| 2026-02-10 | 40.80 | $40.94 | 935200 |
| 2026-02-09 | 40.77 | $41.07 | 850516 |
| 2026-02-06 | 40.69 | $40.82 | 946929 |
| 2026-02-05 | 40.66 | $39.96 | 1.2M |
| 2026-02-04 | 40.91 | $40.51 | 1.1M |
| 2026-02-03 | 41.03 | $40.64 | 1.2M |
| 2026-02-02 | 41.14 | $41.11 | 1.0M |
| 2026-01-30 | 41.13 | $40.95 | 1.1M |
| 2026-01-29 | 41.15 | $41.19 | 1.0M |
| 2026-01-28 | 41.10 | $41.17 | 1.5M |
| 2026-01-27 | 41.05 | $41.29 | 932209 |
| 2026-01-26 | 40.94 | $41.07 | 1.0M |
| 2026-01-23 | 40.88 | $40.85 | 1.1M |
| 2026-01-22 | 40.87 | $40.82 | 1.3M |
| 2026-01-21 | 40.86 | $40.65 | 1.5M |
| 2026-01-20 | 40.91 | $40.16 | 1.1M |
| 2026-01-16 | 41.11 | $41.10 | 1.1M |
| 2026-01-15 | 41.06 | $40.99 | 1.2M |
| 2026-01-14 | 41.03 | $40.80 | 937036 |
| 2026-01-13 | 41.05 | $41.04 | 1.2M |
| 2026-01-12 | 40.99 | $41.16 | 837737 |
| 2026-01-09 | 40.88 | $41.07 | 987614 |
| 2026-01-08 | 40.77 | $40.76 | 1.6M |
| 2026-01-07 | 40.72 | $40.78 | 962600 |
| 2026-01-06 | 40.66 | $40.99 | 848000 |
| 2026-01-05 | 40.52 | $40.60 | 1.2M |
| 2026-01-02 | 40.46 | $40.36 | 1.4M |
| 2025-12-31 | 40.46 | $40.23 | 988400 |
| 2025-12-30 | 40.51 | $40.51 | 1000000 |
| 2025-12-29 | 40.47 | $40.52 | 1.2M |
| 2025-12-26 | 40.42 | $40.60 | 688701 |
| 2025-12-24 | 40.33 | $40.69 | 886100 |
| 2025-12-23 | 40.19 | $40.55 | 1.1M |
| 2025-12-22 | 40.06 | $40.34 | 1.3M |
| 2025-12-19 | 39.97 | $40.11 | 1.1M |
| 2025-12-18 | 39.93 | $39.73 | 1.2M |
| 2025-12-17 | 40.00 | $39.44 | 1.1M |
| 2025-12-16 | 40.18 | $39.87 | 1.1M |
| 2025-12-15 | 40.27 | $39.99 | 1.2M |
| 2025-12-12 | 40.33 | $40.02 | 1.2M |
| 2025-12-11 | 40.39 | $40.57 | 1.2M |
| 2025-12-10 | 40.29 | $40.44 | 1.1M |
| 2025-12-09 | 40.21 | $40.12 | 860300 |
| 2025-12-08 | 40.20 | $40.21 | 778421 |
| 2025-12-05 | 40.17 | $40.33 | 814500 |
| 2025-12-04 | 40.08 | $40.28 | 905430 |
| 2025-12-03 | 40.00 | $40.28 | 973528 |
| 2025-12-02 | 39.89 | $40.13 | 949400 |
| 2025-12-01 | 39.80 | $40.10 | 592600 |
| 2025-11-28 | 39.71 | $40.43 | 478400 |
| 2025-11-26 | 39.49 | $40.26 | 916639 |
| 2025-11-25 | 39.28 | $39.96 | 980224 |
| 2025-11-24 | 39.12 | $39.48 | 790629 |
| 2025-11-21 | 39.09 | $38.94 | 1.5M |
| 2025-11-20 | 39.22 | $38.62 | 1.4M |
| 2025-11-19 | 39.49 | $39.20 | 1.1M |
| 2025-11-18 | 39.63 | $39.02 | 1.5M |
| 2025-11-17 | 39.87 | $39.37 | 1.4M |
| 2025-11-14 | 40.04 | $39.69 | 1.8M |
| 2025-11-13 | 40.16 | $39.74 | 1.4M |
| 2025-11-12 | 40.28 | $40.42 | 945800 |
| 2025-11-11 | 40.21 | $40.41 | 1.1M |
| 2025-11-10 | 40.12 | $40.37 | 1.0M |
| 2025-11-07 | 40.03 | $39.72 | 1.0M |
| 2025-11-06 | 40.12 | $39.65 | 1.7M |
| 2025-11-05 | 40.25 | $40.04 | 979400 |
| 2025-11-04 | 40.29 | $39.91 | 1.8M |
| 2025-11-03 | 40.36 | $40.30 | 838707 |
| 2025-10-31 | 40.33 | $40.26 | 806700 |
| 2025-10-30 | 40.30 | $40.18 | 1.3M |
| 2025-10-29 | 40.28 | $40.67 | 1.0M |
| 2025-10-28 | 40.10 | $40.61 | 1.4M |
| 2025-10-27 | 39.89 | $40.47 | 887202 |
| 2025-10-24 | 39.68 | $40.14 | 847100 |
| 2025-10-23 | 39.53 | $39.86 | 1.1M |
| 2025-10-22 | 39.43 | $39.53 | 1.0M |
| 2025-10-21 | 39.42 | $39.64 | 820000 |
| 2025-10-20 | 39.36 | $39.57 | 754200 |
| 2025-10-17 | 39.32 | $39.23 | 885026 |
| 2025-10-16 | 39.38 | $39.16 | 865800 |
| 2025-10-15 | 39.47 | $39.36 | 1.2M |
| 2025-10-14 | 39.52 | $39.26 | 584700 |
| 2025-10-13 | 39.61 | $39.37 | 682800 |
| 2025-10-10 | 39.68 | $38.81 | 909100 |
| 2025-10-09 | 39.95 | $39.88 | 918232 |
| 2025-10-08 | 39.93 | $40.01 | 724500 |
| 2025-10-07 | 39.86 | $39.80 | 946735 |
| 2025-10-06 | 39.84 | $39.94 | 890300 |
| 2025-10-03 | 39.76 | $39.82 | 749600 |
| 2025-10-02 | 39.71 | $39.86 | 705747 |
| 2025-10-01 | 39.62 | $39.76 | 1.1M |
| 2025-09-30 | 39.54 | $39.54 | 856213 |
| 2025-09-29 | 39.51 | $39.45 | 749534 |
| 2025-09-26 | 39.51 | $39.32 | 3.0M |
| 2025-09-25 | 39.53 | $39.10 | 1.1M |
| 2025-09-24 | 39.63 | $39.35 | 999103 |
| 2025-09-23 | 39.67 | $39.47 | 1.6M |
| 2025-09-22 | 39.67 | $39.72 | 650449 |
| 2025-09-19 | 39.58 | $39.62 | 838919 |
| 2025-09-18 | 39.51 | $39.51 | 1.0M |
| 2025-09-17 | 39.44 | $39.38 | 1.2M |
| 2025-09-16 | 39.40 | $39.51 | 987600 |
| 2025-09-15 | 39.30 | $39.54 | 757841 |
| 2025-09-12 | 39.17 | $39.30 | 820922 |
| 2025-09-11 | 39.07 | $39.49 | 1.2M |
| 2025-09-10 | 38.90 | $39.21 | 1.0M |
| 2025-09-09 | 38.77 | $38.90 | 1.3M |
| 2025-09-08 | 38.70 | $38.81 | 812242 |
| 2025-09-05 | 38.65 | $38.73 | 923400 |
| 2025-09-04 | 38.61 | $38.79 | 966429 |
| 2025-09-03 | 38.54 | $38.43 | 668500 |
| 2025-09-02 | 38.56 | $38.35 | 955600 |
| 2025-08-29 | 38.61 | $38.61 | 664700 |
| 2025-08-28 | 38.59 | $38.85 | 1.1M |
| 2025-08-27 | 38.49 | $38.69 | 683832 |
| 2025-08-26 | 38.41 | $38.63 | 834522 |
| 2025-08-25 | 38.33 | $38.40 | 696400 |
| 2025-08-22 | 38.31 | $38.59 | 787339 |
| 2025-08-21 | 38.21 | $37.97 | 867248 |
| 2025-08-20 | 38.29 | $38.09 | 1.4M |
| 2025-08-19 | 38.35 | $38.16 | 1.8M |
| 2025-08-18 | 38.40 | $38.44 | 793148 |
| 2025-08-15 | 38.37 | $38.43 | 10.3M |
| 2025-08-14 | 38.33 | $38.57 | 995837 |
| 2025-08-13 | 38.23 | $38.52 | 2.0M |
| 2025-08-12 | 38.12 | $38.45 | 1.0M |
| 2025-08-11 | 38.02 | $37.96 | 663325 |
| 2025-08-08 | 38.04 | $38.01 | 672644 |
| 2025-08-07 | 38.04 | $37.81 | 833113 |
| 2025-08-06 | 38.11 | $38.00 | 817506 |
| 2025-08-05 | 38.13 | $37.76 | 1.0M |
| 2025-08-04 | 38.23 | $38.08 | 735616 |
| 2025-08-01 | 38.24 | $37.49 | 756616 |
| 2025-07-31 | 38.44 | $38.18 | 881930 |
| 2025-07-30 | 38.45 | $38.21 | 782900 |
| 2025-07-29 | 38.45 | $38.28 | 702400 |
| 2025-07-28 | 38.42 | $38.47 | 741400 |
| 2025-07-25 | 38.31 | $38.50 | 853709 |
| 2025-07-24 | 38.16 | $38.32 | 548213 |
| 2025-07-23 | 38.03 | $38.18 | 954400 |
| 2025-07-22 | 37.90 | $37.73 | 742316 |
| 2025-07-21 | 37.89 | $37.74 | 779000 |
| 2025-07-18 | 37.86 | $37.72 | 932404 |
| 2025-07-17 | 37.82 | $37.74 | 933508 |
| 2025-07-16 | 37.76 | $37.54 | 1.2M |
| 2025-07-15 | 37.73 | $37.43 | 1.9M |
| 2025-07-14 | 37.74 | $37.64 | 709200 |
| 2025-07-11 | 37.66 | $37.56 | 2.3M |
| 2025-07-10 | 37.58 | $37.65 | 775100 |
| 2025-07-09 | 37.45 | $37.51 | 1.2M |
| 2025-07-08 | 37.33 | $37.20 | 1.2M |
| 2025-07-07 | 37.27 | $37.20 | 1.1M |
| 2025-07-03 | 37.18 | $37.46 | 615400 |
| 2025-07-02 | 36.98 | $37.15 | 2.7M |
| 2025-07-01 | 36.83 | $36.89 | 1.2M |
| 2025-06-30 | 36.72 | $36.93 | 1.1M |
| 2025-06-27 | 36.57 | $36.84 | 927026 |
| 2025-06-26 | 36.40 | $36.69 | 1.2M |
| 2025-06-25 | 36.24 | $36.32 | 1.3M |
| 2025-06-24 | 36.15 | $36.31 | 867800 |
| 2025-06-23 | 36.05 | $35.89 | 811500 |
| 2025-06-20 | 36.04 | $35.55 | 1.3M |
| 2025-06-18 | 36.14 | $35.74 | 997529 |
| 2025-06-17 | 36.18 | $35.76 | 794715 |
| 2025-06-16 | 36.23 | $36.01 | 782845 |
| 2025-06-13 | 36.19 | $35.72 | 1.1M |
| 2025-06-12 | 36.23 | $36.11 | 654500 |
| 2025-06-11 | 36.15 | $36.00 | 1.1M |
| 2025-06-10 | 36.07 | $35.99 | 748120 |
| 2025-06-09 | 35.96 | $35.86 | 849700 |
| 2025-06-06 | 35.87 | $35.82 | 738011 |
| 2025-06-05 | 35.75 | $35.57 | 1.1M |
| 2025-06-04 | 35.68 | $35.63 | 824736 |
| 2025-06-03 | 35.56 | $35.50 | 969808 |
| 2025-06-02 | 35.45 | $35.26 | 1.1M |
| 2025-05-30 | 35.38 | $35.05 | 860240 |
| 2025-05-29 | 35.35 | $35.06 | 785113 |
| 2025-05-28 | 35.30 | $34.94 | 775422 |
| 2025-05-27 | 35.26 | $35.08 | 725020 |
| 2025-05-23 | 35.17 | $34.35 | 828322 |
| 2025-05-22 | 35.27 | $34.56 | 943600 |
| 2025-05-21 | 35.31 | $34.54 | 1.0M |
| 2025-05-20 | 35.36 | $35.02 | 1.6M |
| 2025-05-19 | 35.24 | $35.14 | 835400 |
| 2025-05-16 | 35.05 | $35.10 | 775527 |
| 2025-05-15 | 34.82 | $34.90 | 887033 |
| 2025-05-14 | 34.59 | $34.75 | 911925 |
| 2025-05-13 | 34.34 | $34.78 | 833400 |
| 2025-05-12 | 34.01 | $34.62 | 1.5M |
| 2025-05-09 | 33.66 | $33.49 | 929100 |
| 2025-05-08 | 33.58 | $33.58 | 837945 |
| 2025-05-07 | 33.44 | $33.34 | 1.3M |
| 2025-05-06 | 33.34 | $33.28 | 892334 |
| 2025-05-05 | 33.23 | $33.60 | 604000 |
| 2025-05-02 | 32.99 | $33.77 | 1.4M |
| 2025-05-01 | 32.64 | $33.22 | 912009 |
| 2025-04-30 | 32.39 | $32.93 | 1.2M |
| 2025-04-29 | 32.17 | $32.88 | 1.8M |
| 2025-04-28 | 31.92 | $32.75 | 1.8M |
| 2025-04-25 | 31.67 | $32.70 | 1.2M |
| 2025-04-24 | 31.37 | $32.50 | 1.4M |
| 2025-04-23 | 31.09 | $31.82 | 1.5M |
| 2025-04-22 | 30.96 | $31.31 | 1.0M |
| 2025-04-21 | 30.98 | $30.69 | 1.6M |
| 2025-04-17 | 31.22 | $31.36 | 990900 |
| 2025-04-16 | 31.30 | $31.49 | 2.0M |
| 2025-04-15 | 31.38 | $32.04 | 2.1M |
| 2025-04-14 | 31.31 | $32.18 | 1.3M |
| 2025-04-11 | 31.19 | $32.00 | 1.8M |
| 2025-04-10 | 31.12 | $31.46 | 1.5M |
| 2025-04-09 | 31.22 | $32.53 | 2.4M |
| 2025-04-08 | 31.02 | $29.93 | 2.7M |
| 2025-04-07 | 31.62 | $30.16 | 3.0M |
| 2025-04-04 | 32.29 | $30.26 | 2.8M |
| 2025-04-03 | 33.09 | $32.14 | 2.8M |
| 2025-04-02 | 33.47 | $33.67 | 1.1M |
| 2025-04-01 | 33.46 | $33.51 | 1.0M |
| 2025-03-31 | 33.51 | $33.40 | 1.1M |
| 2025-03-28 | 33.61 | $33.30 | 911809 |
| 2025-03-27 | 33.76 | $33.98 | 1.7M |
| 2025-03-26 | 33.74 | $34.07 | 1.1M |
| 2025-03-25 | 33.70 | $34.43 | 1.0M |
| 2025-03-24 | 33.53 | $34.34 | 1.4M |
| 2025-03-21 | 33.36 | $33.84 | 931400 |
| 2025-03-20 | 33.33 | $33.82 | 846600 |
| 2025-03-19 | 33.31 | $33.95 | 1.1M |
| 2025-03-18 | 33.24 | $33.62 | 1.3M |
| 2025-03-17 | 33.29 | $33.91 | 1.1M |
| 2025-03-14 | 33.26 | $33.63 | 965533 |
| 2025-03-13 | 33.33 | $33.08 | 1.3M |
| 2025-03-12 | 33.60 | $33.53 | 1.2M |
| 2025-03-11 | 33.80 | $33.42 | 1.4M |
| 2025-03-10 | 34.09 | $33.62 | 2.5M |
| 2025-03-07 | 34.39 | $34.41 | 974300 |
| 2025-03-06 | 34.52 | $34.27 | 963200 |
| 2025-03-05 | 34.72 | $34.81 | 939400 |
| 2025-03-04 | 34.81 | $34.34 | 1.8M |
| 2025-03-03 | 35.07 | $34.80 | 1.4M |
| 2025-02-28 | 35.26 | $35.28 | 980706 |
| 2025-02-27 | 35.33 | $34.81 | 889900 |
| 2025-02-26 | 35.58 | $35.24 | 1.1M |
| 2025-02-25 | 35.74 | $35.20 | 2.9M |
| 2025-02-24 | 35.96 | $35.30 | 1.1M |
| 2025-02-21 | 36.19 | $35.51 | 1.1M |
| 2025-02-20 | 36.40 | $36.16 | 1.1M |
| 2025-02-19 | 36.46 | $36.35 | 1.3M |
| 2025-02-18 | 36.46 | $36.24 | 995600 |
| 2025-02-14 | 36.50 | $36.29 | 2.8M |
| 2025-02-13 | 36.52 | $36.41 | 1.3M |
| 2025-02-12 | 36.51 | $36.23 | 1000000 |
| 2025-02-11 | 36.54 | $36.36 | 911600 |
| 2025-02-10 | 36.54 | $36.38 | 803600 |
| 2025-02-07 | 36.53 | $36.21 | 1.6M |
| 2025-02-06 | 36.56 | $36.62 | 1.1M |
| 2025-02-05 | 36.47 | $36.50 | 1.1M |
| 2025-02-04 | 36.39 | $36.39 | 1.2M |
| 2025-02-03 | 36.32 | $36.16 | 1.8M |
| 2025-01-31 | 36.30 | $36.33 | 2.1M |
| 2025-01-30 | 36.22 | $36.36 | 1.1M |
| 2025-01-29 | 36.10 | $36.07 | 1.2M |
| 2025-01-28 | 36.05 | $36.25 | 863700 |
| 2025-01-27 | 35.93 | $35.98 | 1.1M |
| 2025-01-24 | 35.86 | $36.30 | 1.1M |
| 2025-01-23 | 35.67 | $36.28 | 1.4M |
| 2025-01-22 | 35.44 | $36.01 | 1.1M |
| 2025-01-21 | 35.26 | $35.93 | 807610 |
| 2025-01-17 | 35.05 | $35.51 | 967334 |
| 2025-01-16 | 34.94 | $35.24 | 2.0M |
| 2025-01-15 | 34.88 | $35.29 | 1.5M |
| 2025-01-14 | 34.81 | $34.80 | 1.2M |
| 2025-01-13 | 34.88 | $34.77 | 1.2M |
| 2025-01-10 | 34.97 | $34.65 | 1.8M |
| 2025-01-08 | 35.13 | $35.18 | 989444 |
| 2025-01-07 | 35.15 | $35.16 | 1.4M |
| 2025-01-06 | 35.19 | $35.42 | 880732 |
| 2025-01-03 | 35.16 | $35.25 | 729400 |
| 2025-01-02 | 35.18 | $34.90 | 1.7M |
| 2024-12-31 | 35.32 | $34.97 | 832000 |
| 2024-12-30 | 35.46 | $35.08 | 990517 |
| 2024-12-27 | 35.60 | $35.47 | 814330 |
| 2024-12-26 | 35.65 | $35.80 | 828011 |
| 2024-12-24 | 35.61 | $35.88 | 523638 |
| 2024-12-23 | 35.52 | $35.53 | 1.0M |
| 2024-12-20 | 35.54 | $35.27 | 861246 |
| 2024-12-19 | 35.63 | $34.92 | 957600 |
| 2024-12-18 | 35.86 | $34.94 | 1.1M |
| 2024-12-17 | 36.12 | $36.04 | 754000 |
| 2024-12-16 | 36.10 | $36.24 | 629417 |
| 2024-12-13 | 35.99 | $36.02 | 723900 |
| 2024-12-12 | 35.94 | $35.81 | 611300 |
| 2024-12-11 | 35.93 | $36.03 | 584800 |
| 2024-12-10 | 35.84 | $35.73 | 592939 |
| 2024-12-09 | 35.82 | $35.75 | 699700 |
| 2024-12-06 | 35.80 | $35.87 | 659715 |
| 2024-12-05 | 35.72 | $35.75 | 612900 |
| 2024-12-04 | 35.66 | $35.89 | 801510 |
| 2024-12-03 | 35.54 | $35.68 | 690535 |
| 2024-12-02 | 35.45 | $35.63 | 568331 |
| 2024-11-29 | 35.36 | $35.56 | 317300 |
| 2024-11-27 | 35.27 | $35.36 | 580500 |
| 2024-11-26 | 35.21 | $35.49 | 781237 |
| 2024-11-25 | 35.11 | $35.24 | 726235 |
| 2024-11-22 | 35.05 | $35.05 | 797200 |
| 2024-11-21 | 35.05 | $34.97 | 814700 |
| 2024-11-20 | 35.07 | $34.92 | 909144 |
| 2024-11-19 | 35.10 | $34.86 | 620900 |
| 2024-11-18 | 35.16 | $34.80 | 707500 |
| 2024-11-15 | 35.25 | $34.64 | 894001 |
| 2024-11-14 | 35.40 | $35.18 | 675100 |
| 2024-11-13 | 35.41 | $35.46 | 715734 |
| 2024-11-12 | 35.33 | $35.49 | 809000 |
| 2024-11-11 | 35.22 | $35.60 | 585900 |
| 2024-11-08 | 35.04 | $35.66 | 850600 |
| 2024-11-07 | 34.81 | $35.54 | 727548 |
| 2024-11-06 | 34.55 | $35.25 | 1.2M |
| 2024-11-05 | 34.34 | $34.39 | 496938 |
| 2024-11-04 | 34.34 | $34.08 | 518300 |
| 2024-11-01 | 34.45 | $34.17 | 593621 |
| 2024-10-31 | 34.56 | $34.09 | 536400 |
| 2024-10-30 | 34.71 | $34.71 | 574202 |
| 2024-10-29 | 34.69 | $34.68 | 588000 |
| 2024-10-28 | 34.68 | $34.57 | 582345 |
| 2024-10-25 | 34.70 | $34.49 | 513317 |
| 2024-10-24 | 34.75 | $34.44 | 601400 |
| 2024-10-23 | 34.82 | $34.46 | 399000 |
| 2024-10-22 | 34.89 | $34.77 | 437203 |
| 2024-10-21 | 34.88 | $34.77 | 408600 |
| 2024-10-18 | 34.85 | $34.86 | 380132 |
| 2024-10-17 | 34.80 | $34.79 | 484629 |
| 2024-10-16 | 34.74 | $34.73 | 423636 |
| 2024-10-15 | 34.69 | $34.65 | 646704 |
| 2024-10-14 | 34.64 | $34.88 | 457424 |
| 2024-10-11 | 34.51 | $34.64 | 540000 |
| 2024-10-10 | 34.42 | $34.41 | 342845 |
| 2024-10-09 | 34.38 | $34.49 | 339104 |
| 2024-10-08 | 34.31 | $34.26 | 376900 |
| 2024-10-07 | 34.28 | $34.01 | 468543 |
| 2024-10-04 | 34.33 | $34.29 | 323136 |
| 2024-10-03 | 34.29 | $33.94 | 577641 |
| 2024-10-02 | 34.34 | $34.09 | 315240 |
| 2024-10-01 | 34.36 | $34.05 | 544738 |
| 2024-09-30 | 34.39 | $34.28 | 587835 |
| 2024-09-27 | 34.35 | $34.27 | 390500 |
| 2024-09-26 | 34.29 | $34.33 | 464703 |
| 2024-09-25 | 34.19 | $34.18 | 446429 |
| 2024-09-24 | 34.12 | $34.28 | 417533 |
| 2024-09-23 | 33.99 | $34.20 | 444128 |
| 2024-09-20 | 33.86 | $34.07 | 442300 |
| 2024-09-19 | 33.73 | $34.16 | 657100 |
| 2024-09-18 | 33.54 | $33.59 | 517544 |
| 2024-09-17 | 33.48 | $33.66 | 469342 |
| 2024-09-16 | 33.39 | $33.70 | 617306 |
| 2024-09-13 | 33.26 | $33.60 | 540218 |
| 2024-09-12 | 33.14 | $33.44 | 523137 |
| 2024-09-11 | 33.03 | $33.18 | 388631 |
| 2024-09-10 | 32.99 | $32.88 | 366024 |
| 2024-09-09 | 33.03 | $32.74 | 385400 |
| 2024-09-06 | 33.12 | $32.36 | 536026 |
| 2024-09-05 | 33.35 | $32.92 | 410400 |
| 2024-09-04 | 33.46 | $33.06 | 425911 |
| 2024-09-03 | 33.53 | $33.02 | 655436 |
| 2024-08-30 | 33.63 | $33.70 | 534310 |
| 2024-08-29 | 33.54 | $33.42 | 637942 |
| 2024-08-28 | 33.50 | $33.35 | 514100 |
| 2024-08-27 | 33.47 | $33.49 | 506000 |
| 2024-08-26 | 33.39 | $33.45 | 1.1M |
| 2024-08-23 | 33.30 | $33.54 | 623900 |
| 2024-08-22 | 33.15 | $33.21 | 841400 |
| 2024-08-21 | 33.08 | $33.45 | 552134 |
| 2024-08-20 | 32.90 | $33.32 | 448905 |
| 2024-08-19 | 32.72 | $33.38 | 456300 |
| 2024-08-16 | 32.49 | $33.14 | 403423 |
| 2024-08-15 | 32.28 | $33.11 | 758100 |
| 2024-08-14 | 32.04 | $32.63 | 783800 |
| 2024-08-13 | 31.89 | $32.55 | 812100 |
| 2024-08-12 | 31.75 | $32.04 | 679428 |
| 2024-08-09 | 31.73 | $32.12 | 975639 |
| 2024-08-08 | 31.70 | $31.93 | 656300 |
| 2024-08-07 | 31.72 | $31.29 | 604800 |
| 2024-08-06 | 31.96 | $31.47 | 851300 |
| 2024-08-05 | 32.20 | $31.19 | 1.2M |
| 2024-08-02 | 32.58 | $32.12 | 591231 |
| 2024-08-01 | 32.75 | $32.75 | 511000 |
| 2024-07-31 | 32.76 | $33.09 | 438423 |
| 2024-07-30 | 32.66 | $32.66 | 428600 |
| 2024-07-29 | 32.68 | $32.69 | 484942 |
| 2024-07-26 | 32.69 | $32.61 | 340200 |
| 2024-07-25 | 32.73 | $32.27 | 447127 |
| 2024-07-24 | 32.88 | $32.29 | 452822 |
| 2024-07-23 | 33.06 | $33.03 | 469038 |
| 2024-07-22 | 33.04 | $32.90 | 591200 |
| 2024-07-19 | 33.06 | $32.60 | 302900 |
| 2024-07-18 | 33.16 | $32.77 | 417500 |
| 2024-07-17 | 33.24 | $33.02 | 375209 |
| 2024-07-16 | 33.24 | $33.44 | 599200 |
| 2024-07-15 | 33.11 | $33.12 | 467400 |
| 2024-07-12 | 33.04 | $33.03 | 596500 |
| 2024-07-11 | 32.98 | $32.93 | 699039 |
| 2024-07-10 | 32.94 | $33.12 | 596428 |
| 2024-07-09 | 32.82 | $32.82 | 530300 |
| 2024-07-08 | 32.77 | $32.86 | 623100 |
| 2024-07-05 | 32.68 | $32.85 | 633100 |
| 2024-07-03 | 32.58 | $32.64 | 459100 |
| 2024-07-02 | 32.51 | $32.50 | 707524 |
| 2024-07-01 | 32.47 | $32.29 | 670200 |
| 2024-06-28 | 32.48 | $32.25 | 485000 |
| 2024-06-27 | 32.51 | $32.39 | 1.4M |
| 2024-06-26 | 32.49 | $32.35 | 470500 |
| 2024-06-25 | 32.47 | $32.34 | 544004 |
| 2024-06-24 | 32.45 | $32.30 | 483400 |
| 2024-06-21 | 32.43 | $32.37 | 443100 |
| 2024-06-20 | 32.38 | $32.43 | 504249 |
| 2024-06-18 | 32.29 | $32.44 | 604500 |
| 2024-06-17 | 32.18 | $32.45 | 461500 |
| 2024-06-14 | 32.03 | $32.12 | 525729 |
| 2024-06-13 | 31.95 | $32.14 | 597400 |
| 2024-06-12 | 31.84 | $32.04 | 575200 |
| 2024-06-11 | 31.74 | $31.83 | 514100 |
| 2024-06-10 | 31.67 | $31.81 | 652200 |
| 2024-06-07 | 31.60 | $31.62 | 833200 |
| 2024-06-06 | 31.57 | $31.70 | 724047 |
| 2024-06-05 | 31.50 | $31.69 | 1.8M |
| 2024-06-04 | 31.42 | $31.27 | 442236 |
| 2024-06-03 | 31.46 | $31.22 | 666126 |
| 2024-05-31 | 31.51 | $31.26 | 728042 |
| 2024-05-30 | 31.56 | $31.04 | 615100 |
| 2024-05-29 | 31.69 | $31.23 | 450400 |
| 2024-05-28 | 31.78 | $31.57 | 402300 |
| 2024-05-24 | 31.78 | $31.62 | 297311 |
| 2024-05-23 | 31.76 | $31.38 | 408800 |
| 2024-05-22 | 31.80 | $31.65 | 430928 |
| 2024-05-21 | 31.76 | $31.74 | 647147 |
| 2024-05-20 | 31.68 | $31.70 | 426621 |
| 2024-05-17 | 31.58 | $31.64 | 525338 |
| 2024-05-16 | 31.48 | $31.63 | 450816 |
| 2024-05-15 | 31.35 | $31.77 | 379000 |
| 2024-05-14 | 31.15 | $31.37 | 476100 |
| 2024-05-13 | 31.02 | $31.20 | 382806 |
| 2024-05-10 | 30.91 | $31.27 | 403900 |
| 2024-05-09 | 30.76 | $31.18 | 440100 |
| 2024-05-08 | 30.60 | $31.06 | 812500 |
| 2024-05-07 | 30.45 | $31.00 | 510145 |
| 2024-05-06 | 30.27 | $30.88 | 420100 |
| 2024-05-03 | 30.10 | $30.49 | 641400 |
| 2024-05-02 | 30.02 | $30.17 | 606300 |
| 2024-05-01 | 30.03 | $29.97 | 818412 |
| 2024-04-30 | 30.11 | $30.04 | 614000 |
| 2024-04-29 | 30.18 | $30.55 | 784600 |
| 2024-04-26 | 30.11 | $30.55 | 428800 |
| 2024-04-25 | 30.03 | $30.23 | 646500 |
| 2024-04-24 | 30.03 | $30.38 | 786843 |
| 2024-04-23 | 30.00 | $30.44 | 507342 |
| 2024-04-22 | 29.94 | $29.95 | 713500 |
| 2024-04-19 | 30.03 | $29.72 | 494164 |
| 2024-04-18 | 30.22 | $29.94 | 609100 |
| 2024-04-17 | 30.38 | $30.05 | 500910 |
| 2024-04-16 | 30.55 | $30.20 | 641548 |
| 2024-04-15 | 30.71 | $30.19 | 668037 |
| 2024-04-12 | 30.90 | $30.52 | 550000 |
| 2024-04-11 | 31.04 | $31.04 | 420843 |
| 2024-04-10 | 31.04 | $30.82 | 717900 |
| 2024-04-09 | 31.11 | $31.11 | 819300 |
| 2024-04-08 | 31.09 | $31.12 | 375118 |
| 2024-04-05 | 31.07 | $31.05 | 555500 |
| 2024-04-04 | 31.07 | $30.66 | 608434 |
| 2024-04-03 | 31.19 | $31.07 | 485200 |
| 2024-04-02 | 31.19 | $30.97 | 543851 |
| 2024-04-01 | 31.23 | $31.17 | 459125 |
| 2024-03-28 | 31.21 | $31.16 | 506718 |
| 2024-03-27 | 31.18 | $31.23 | 435500 |
| 2024-03-26 | 31.11 | $31.02 | 427200 |
| 2024-03-25 | 31.10 | $31.04 | 244303 |
| 2024-03-22 | 31.07 | $31.16 | 424400 |
| 2024-03-21 | 30.99 | $31.24 | 553400 |
| 2024-03-20 | 30.86 | $31.06 | 501400 |
| 2024-03-19 | 30.76 | $30.78 | 646735 |
| 2024-03-18 | 30.72 | $30.57 | 393124 |
| 2024-03-15 | 30.74 | $30.42 | 398600 |
| 2024-03-14 | 30.80 | $30.67 | 560237 |
| 2024-03-13 | 30.79 | $30.71 | 1.1M |
| 2024-03-12 | 30.76 | $30.77 | 395610 |
| 2024-03-11 | 30.70 | $30.49 | 419437 |
| 2024-03-08 | 30.71 | $30.57 | 622303 |
| 2024-03-07 | 30.69 | $30.82 | 548606 |
| 2024-03-06 | 30.58 | $30.44 | 454200 |
| 2024-03-05 | 30.56 | $30.30 | 516747 |
| 2024-03-04 | 30.57 | $30.64 | 437829 |
| 2024-03-01 | 30.47 | $30.65 | 420400 |
| 2024-02-29 | 30.34 | $30.31 | 476411 |
| 2024-02-28 | 30.29 | $30.21 | 368300 |
| 2024-02-27 | 30.25 | $30.25 | 480207 |
| 2024-02-26 | 30.18 | $30.22 | 499206 |
| 2024-02-23 | 30.09 | $30.31 | 455300 |
| 2024-02-22 | 29.96 | $30.26 | 486507 |
| 2024-02-21 | 29.80 | $29.67 | 528003 |
| 2024-02-20 | 29.80 | $29.60 | 940427 |
| 2024-02-16 | 29.81 | $29.71 | 518222 |
| 2024-02-15 | 29.78 | $29.86 | 617100 |
| 2024-02-14 | 29.69 | $29.62 | 500107 |
| 2024-02-13 | 29.65 | $29.31 | 640800 |
| 2024-02-12 | 29.70 | $29.71 | 404300 |
| 2024-02-09 | 29.62 | $29.75 | 679421 |
| 2024-02-08 | 29.51 | $29.62 | 450700 |
| 2024-02-07 | 29.41 | $29.59 | 1.6M |
| 2024-02-06 | 29.29 | $29.33 | 549748 |
| 2024-02-05 | 29.23 | $29.24 | 466008 |
| 2024-02-02 | 29.17 | $29.37 | 634540 |
| 2024-02-01 | 29.05 | $29.08 | 423908 |
| 2024-01-31 | 28.99 | $28.72 | 456800 |
| 2024-01-30 | 29.03 | $29.13 | 522300 |
| 2024-01-29 | 28.95 | $29.14 | 473700 |
| 2024-01-26 | 28.84 | $28.92 | 699909 |
| 2024-01-25 | 28.76 | $28.93 | 572013 |
| 2024-01-24 | 28.67 | $28.83 | 688301 |
| 2024-01-23 | 28.58 | $28.79 | 680300 |
| 2024-01-22 | 28.48 | $28.72 | 509819 |
| 2024-01-19 | 28.38 | $28.67 | 618200 |
| 2024-01-18 | 28.27 | $28.33 | 1.4M |
| 2024-01-17 | 28.25 | $28.06 | 741600 |
| 2024-01-16 | 28.29 | $28.19 | 508046 |
| 2024-01-12 | 28.31 | $28.36 | 513000 |
| 2024-01-11 | 28.27 | $28.31 | 533814 |
| 2024-01-10 | 28.24 | $28.29 | 376000 |
| 2024-01-09 | 28.20 | $28.12 | 499016 |
| 2024-01-08 | 28.20 | $28.18 | 365200 |
| 2024-01-05 | 28.19 | $27.84 | 455000 |
| 2024-01-04 | 28.27 | $27.81 | 529048 |
| 2024-01-03 | 28.37 | $27.85 | 508700 |
| 2024-01-02 | 28.48 | $28.08 | 367700 |
| 2023-12-29 | 28.54 | $28.30 | 511333 |
| 2023-12-28 | 28.53 | $28.37 | 601824 |
| 2023-12-27 | 28.48 | $28.36 | 468903 |
| 2023-12-26 | 28.42 | $28.43 | 565727 |
| 2023-12-22 | 28.32 | $28.27 | 635300 |
| 2023-12-21 | 28.24 | $28.21 | 507000 |
| 2023-12-20 | 28.15 | $27.89 | 763000 |
| 2023-12-19 | 28.13 | $28.25 | 816900 |
| 2023-12-18 | 27.98 | $28.07 | 579635 |
| 2023-12-15 | 27.86 | $27.91 | 575600 |
| 2023-12-14 | 27.75 | $27.91 | 721446 |
| 2023-12-13 | 27.60 | $27.89 | 566400 |
| 2023-12-12 | 27.43 | $27.58 | 1.0M |
| 2023-12-11 | 27.31 | $27.38 | 716000 |
| 2023-12-08 | 27.22 | $27.13 | 733036 |
| 2023-12-07 | 27.18 | $26.96 | 604211 |
| 2023-12-06 | 27.19 | $26.75 | 587904 |
| 2023-12-05 | 27.25 | $26.89 | 676702 |
| 2023-12-04 | 27.28 | $27.01 | 621162 |
| 2023-12-01 | 27.27 | $27.13 | 544200 |
| 2023-11-30 | 27.21 | $26.97 | 425200 |
| 2023-11-29 | 27.18 | $26.84 | 541739 |
| 2023-11-28 | 27.18 | $26.87 | 428044 |
| 2023-11-27 | 27.15 | $26.90 | 433800 |
| 2023-11-24 | 27.11 | $27.01 | 140600 |
| 2023-11-22 | 27.01 | $26.97 | 409900 |
| 2023-11-21 | 26.89 | $26.83 | 413800 |
| 2023-11-20 | 26.77 | $26.89 | 688300 |
| 2023-11-17 | 26.61 | $26.68 | 715300 |
| 2023-11-16 | 26.47 | $26.63 | 642600 |
| 2023-11-15 | 26.31 | $26.56 | 460500 |
| 2023-11-14 | 26.13 | $26.54 | 442400 |
| 2023-11-13 | 25.90 | $26.08 | 402000 |
| 2023-11-10 | 25.77 | $26.12 | 657100 |
| 2023-11-09 | 25.60 | $25.70 | 634900 |
| 2023-11-08 | 25.52 | $25.85 | 414800 |
| 2023-11-07 | 25.37 | $25.80 | 540100 |
| 2023-11-06 | 25.20 | $25.71 | 359514 |
| 2023-11-03 | 25.02 | $25.68 | 300900 |
| 2023-11-02 | 24.82 | $25.43 | 425620 |
| 2023-11-01 | 24.65 | $25.00 | 513419 |
| 2023-10-31 | 24.58 | $24.75 | 365300 |
| 2023-10-30 | 24.58 | $24.59 | 546200 |
| 2023-10-27 | 24.64 | $24.27 | 355342 |
| 2023-10-26 | 24.82 | $24.40 | 464600 |
| 2023-10-25 | 25.00 | $24.72 | 481534 |
| 2023-10-24 | 25.12 | $25.07 | 293135 |
| 2023-10-23 | 25.16 | $24.88 | 434342 |
| 2023-10-20 | 25.26 | $24.92 | 324202 |
| 2023-10-19 | 25.38 | $25.18 | 432848 |
| 2023-10-18 | 25.44 | $25.38 | 303909 |
| 2023-10-17 | 25.45 | $25.69 | 499527 |
| 2023-10-16 | 25.37 | $25.67 | 295335 |
| 2023-10-13 | 25.28 | $25.39 | 579500 |
| 2023-10-12 | 25.26 | $25.53 | 381828 |
| 2023-10-11 | 25.18 | $25.66 | 227700 |
| 2023-10-10 | 25.06 | $25.55 | 210824 |
| 2023-10-09 | 24.94 | $25.42 | 336833 |
| 2023-10-06 | 24.85 | $25.24 | 434900 |
| 2023-10-05 | 24.79 | $24.90 | 290623 |
| 2023-10-04 | 24.84 | $24.88 | 510700 |
| 2023-10-03 | 24.91 | $24.70 | 431905 |
| 2023-10-02 | 25.06 | $25.04 | 367421 |
| 2023-09-29 | 25.14 | $25.11 | 3.6M |
| 2023-09-28 | 25.22 | $25.23 | 3.5M |
| 2023-09-27 | 25.28 | $25.12 | 237149 |
| 2023-09-26 | 25.39 | $25.04 | 354300 |
| 2023-09-25 | 25.56 | $25.39 | 210103 |
| 2023-09-22 | 25.66 | $25.31 | 205700 |
| 2023-09-21 | 25.80 | $25.35 | 205500 |
| 2023-09-20 | 25.97 | $25.75 | 223200 |
| 2023-09-19 | 26.05 | $25.97 | 201100 |
| 2023-09-18 | 26.07 | $26.02 | 142044 |
| 2023-09-15 | 26.08 | $26.01 | 247245 |
| 2023-09-14 | 26.10 | $26.26 | 203110 |
| 2023-09-13 | 26.04 | $26.04 | 182800 |
| 2023-09-12 | 26.04 | $26.02 | 191236 |
| 2023-09-11 | 26.05 | $26.14 | 274100 |
| 2023-09-08 | 26.01 | $26.00 | 212900 |
| 2023-09-07 | 26.02 | $25.98 | 221700 |
| 2023-09-06 | 26.03 | $26.00 | 214501 |
| 2023-09-05 | 26.04 | $26.09 | 148431 |
| 2023-09-01 | 26.02 | $26.25 | 194500 |
| 2023-08-31 | 25.94 | $26.25 | 264831 |
| 2023-08-30 | 25.85 | $26.27 | 264600 |
| 2023-08-29 | 25.74 | $26.21 | 240500 |
| 2023-08-28 | 25.61 | $25.88 | 187231 |
| 2023-08-25 | 25.57 | $25.70 | 360800 |
| 2023-08-24 | 25.58 | $25.56 | 194816 |
| 2023-08-23 | 25.64 | $25.91 | 183543 |
| 2023-08-22 | 25.61 | $25.66 | 235000 |
| 2023-08-21 | 25.64 | $25.69 | 203631 |
| 2023-08-18 | 25.68 | $25.53 | 208400 |
| 2023-08-17 | 25.79 | $25.50 | 186900 |
| 2023-08-16 | 25.92 | $25.68 | 212700 |
| 2023-08-15 | 26.03 | $25.82 | 188200 |
| 2023-08-14 | 26.12 | $26.11 | 142200 |
| 2023-08-11 | 26.14 | $25.98 | 202609 |
| 2023-08-10 | 26.21 | $26.04 | 213200 |
| 2023-08-09 | 26.26 | $26.05 | 240400 |
| 2023-08-08 | 26.33 | $26.22 | 195049 |
| 2023-08-07 | 26.35 | $26.33 | 176300 |
| 2023-08-04 | 26.35 | $26.04 | 136634 |
| 2023-08-03 | 26.43 | $26.07 | 175000 |
| 2023-08-02 | 26.51 | $26.17 | 183712 |
| 2023-08-01 | 26.58 | $26.52 | 209000 |
| 2023-07-31 | 26.55 | $26.55 | 286700 |
| 2023-07-28 | 26.49 | $26.50 | 190947 |
| 2023-07-27 | 26.43 | $26.23 | 288900 |
| 2023-07-26 | 26.45 | $26.35 | 186600 |
| 2023-07-25 | 26.42 | $26.37 | 168739 |
| 2023-07-24 | 26.37 | $26.34 | 282726 |
| 2023-07-21 | 26.32 | $26.28 | 265333 |
| 2023-07-20 | 26.27 | $26.24 | 523703 |
| 2023-07-19 | 26.22 | $26.34 | 310425 |
| 2023-07-18 | 26.12 | $26.31 | 180738 |
| 2023-07-17 | 26.00 | $26.13 | 134400 |
| 2023-07-14 | 25.91 | $26.05 | 320740 |
| 2023-07-13 | 25.82 | $26.06 | 221341 |
| 2023-07-12 | 25.70 | $25.85 | 376500 |
| 2023-07-11 | 25.62 | $25.66 | 163300 |
| 2023-07-10 | 25.58 | $25.48 | 164949 |
| 2023-07-07 | 25.58 | $25.39 | 297118 |
| 2023-07-06 | 25.61 | $25.40 | 130400 |
| 2023-07-05 | 25.64 | $25.61 | 180600 |
| 2023-07-03 | 25.60 | $25.67 | 130138 |
| 2023-06-30 | 25.54 | $25.68 | 109512 |
| 2023-06-29 | 25.45 | $25.42 | 142904 |
| 2023-06-28 | 25.42 | $25.34 | 256200 |
| 2023-06-27 | 25.41 | $25.35 | 165900 |
| 2023-06-26 | 25.39 | $25.06 | 167000 |
| 2023-06-23 | 25.45 | $25.13 | 162601 |
| 2023-06-22 | 25.49 | $25.33 | 205500 |
| 2023-06-21 | 25.48 | $25.29 | 208406 |
| 2023-06-20 | 25.47 | $25.32 | 244300 |
| 2023-06-16 | 25.45 | $25.46 | 243100 |
| 2023-06-15 | 25.37 | $25.57 | 256744 |
| 2023-06-14 | 25.23 | $25.30 | 183646 |
| 2023-06-13 | 25.14 | $25.28 | 245200 |
| 2023-06-12 | 25.03 | $25.15 | 204533 |
| 2023-06-09 | 24.93 | $24.91 | 263037 |
| 2023-06-08 | 24.89 | $24.91 | 373300 |
| 2023-06-07 | 24.83 | $24.84 | 373334 |
| 2023-06-06 | 24.78 | $24.91 | 213947 |
| 2023-06-05 | 24.69 | $24.84 | 167911 |
| 2023-06-02 | 24.60 | $24.91 | 201027 |
| 2023-06-01 | 24.46 | $24.54 | 208900 |
| 2023-05-31 | 24.41 | $24.37 | 303225 |
| 2023-05-30 | 24.40 | $24.48 | 506100 |
| 2023-05-26 | 24.35 | $24.56 | 114612 |
| 2023-05-25 | 24.27 | $24.17 | 186800 |
| 2023-05-24 | 24.28 | $24.03 | 199411 |
| 2023-05-23 | 24.34 | $24.19 | 153400 |
| 2023-05-22 | 24.37 | $24.46 | 203112 |
| 2023-05-19 | 24.30 | $24.46 | 165427 |
| 2023-05-18 | 24.23 | $24.48 | 161700 |
| 2023-05-17 | 24.13 | $24.27 | 167540 |
| 2023-05-16 | 24.07 | $23.99 | 165211 |
| 2023-05-15 | 24.08 | $24.12 | 177400 |
| 2023-05-12 | 24.06 | $24.03 | 175623 |
| 2023-05-11 | 24.06 | $24.05 | 182214 |
| 2023-05-10 | 24.05 | $24.08 | 293325 |
| 2023-05-09 | 24.02 | $24.00 | 185800 |
| 2023-05-08 | 24.02 | $24.04 | 184900 |
| 2023-05-05 | 24.00 | $24.01 | 159636 |
| 2023-05-04 | 23.99 | $23.69 | 173700 |
| 2023-05-03 | 24.07 | $23.84 | 118925 |
| 2023-05-02 | 24.12 | $23.95 | 224200 |
| 2023-05-01 | 24.14 | $24.20 | 143100 |
| 2023-04-28 | 24.09 | $24.18 | 354715 |
| 2023-04-27 | 24.03 | $23.98 | 187601 |
| 2023-04-26 | 24.02 | $23.59 | 210330 |
| 2023-04-25 | 24.12 | $23.71 | 146802 |
| 2023-04-24 | 24.21 | $24.05 | 131020 |
| 2023-04-21 | 24.20 | $24.06 | 135926 |
| 2023-04-20 | 24.18 | $24.05 | 203400 |
| 2023-04-19 | 24.16 | $24.12 | 167041 |
| 2023-04-18 | 24.11 | $24.11 | 783646 |
| 2023-04-17 | 24.04 | $24.05 | 373824 |
| 2023-04-14 | 23.97 | $23.99 | 158400 |
| 2023-04-13 | 23.91 | $24.04 | 128100 |
| 2023-04-12 | 23.81 | $23.76 | 252300 |
| 2023-04-11 | 23.77 | $23.80 | 124234 |
| 2023-04-10 | 23.71 | $23.76 | 110940 |
| 2023-04-06 | 23.64 | $23.71 | 98500 |
| 2023-04-05 | 23.57 | $23.63 | 197000 |
| 2023-04-04 | 23.52 | $23.69 | 234800 |
| 2023-04-03 | 23.42 | $23.83 | 111200 |
| 2023-03-31 | 23.26 | $23.69 | 193400 |
| 2023-03-30 | 23.11 | $23.45 | 157502 |
| 2023-03-29 | 23.01 | $23.36 | 127620 |
| 2023-03-28 | 22.91 | $23.08 | 177400 |
| 2023-03-27 | 22.88 | $23.11 | 308700 |
| 2023-03-24 | 22.83 | $23.03 | 164744 |
| 2023-03-23 | 22.80 | $22.94 | 259800 |
| 2023-03-22 | 22.80 | $22.87 | 136900 |
| 2023-03-21 | 22.82 | $23.24 | 86510 |
| 2023-03-20 | 22.74 | $22.95 | 150546 |
| 2023-03-17 | 22.73 | $22.79 | 177300 |
| 2023-03-16 | 22.77 | $23.06 | 206200 |
| 2023-03-15 | 22.74 | $22.65 | 250311 |
| 2023-03-14 | 22.84 | $22.90 | 136800 |
| 2023-03-13 | 22.89 | $22.58 | 120536 |
| 2023-03-10 | 23.05 | $22.69 | 338600 |
| 2023-03-09 | 23.22 | $23.01 | 159200 |
| 2023-03-08 | 23.33 | $23.38 | 170800 |
| 2023-03-07 | 23.34 | $23.36 | 202604 |
| 2023-03-06 | 23.36 | $23.68 | 137734 |
| 2023-03-03 | 23.29 | $23.66 | 131412 |
| 2023-03-02 | 23.21 | $23.31 | 212732 |
| 2023-03-01 | 23.23 | $23.16 | 164215 |
| 2023-02-28 | 23.30 | $23.19 | 234446 |
| 2023-02-27 | 23.38 | $23.24 | 94100 |
| 2023-02-24 | 23.46 | $23.15 | 262600 |
| 2023-02-23 | 23.59 | $23.32 | 233940 |
| 2023-02-22 | 23.69 | $23.27 | 308700 |
| 2023-02-21 | 23.84 | $23.30 | 191800 |
| 2023-02-17 | 24.00 | $23.71 | 191304 |
| 2023-02-16 | 24.07 | $23.79 | 162500 |
| 2023-02-15 | 24.12 | $24.07 | 197200 |
| 2023-02-14 | 24.09 | $24.00 | 202100 |
| 2023-02-13 | 24.08 | $24.02 | 139400 |
| 2023-02-10 | 24.05 | $23.79 | 177532 |
| 2023-02-09 | 24.08 | $23.74 | 278714 |
| 2023-02-08 | 24.13 | $23.93 | 258200 |
| 2023-02-07 | 24.12 | $24.12 | 231908 |
| 2023-02-06 | 24.05 | $23.86 | 260345 |
| 2023-02-03 | 24.04 | $23.95 | 397300 |
| 2023-02-02 | 23.99 | $24.22 | 275200 |
| 2023-02-01 | 23.84 | $23.96 | 299800 |
| 2023-01-31 | 23.74 | $23.78 | 239544 |
| 2023-01-30 | 23.66 | $23.47 | 184700 |
| 2023-01-27 | 23.67 | $23.73 | 384026 |
| 2023-01-26 | 23.58 | $23.75 | 192024 |
| 2023-01-25 | 23.46 | $23.52 | 248100 |
| 2023-01-24 | 23.39 | $23.54 | 433000 |
| 2023-01-23 | 23.30 | $23.53 | 202040 |
| 2023-01-20 | 23.18 | $23.30 | 233800 |
| 2023-01-19 | 23.10 | $22.91 | 294504 |
| 2023-01-18 | 23.13 | $23.02 | 398700 |
| 2023-01-17 | 23.13 | $23.32 | 270823 |
| 2023-01-13 | 23.03 | $23.38 | 301800 |
| 2023-01-12 | 22.89 | $23.34 | 229733 |
| 2023-01-11 | 22.73 | $23.22 | 161612 |
| 2023-01-10 | 22.57 | $22.93 | 189700 |
| 2023-01-09 | 22.47 | $22.80 | 325414 |
| 2023-01-06 | 22.39 | $22.82 | 276100 |
| 2023-01-05 | 22.28 | $22.32 | 1.2M |
| 2023-01-04 | 22.32 | $22.53 | 298801 |
| 2023-01-03 | 22.30 | $22.38 | 335800 |
| 2022-12-30 | 22.32 | $22.46 | 671900 |
| 2022-12-29 | 22.33 | $22.53 | 248100 |
| 2022-12-28 | 22.32 | $22.18 | 500900 |
| 2022-12-27 | 22.42 | $22.42 | 390044 |
| 2022-12-23 | 22.47 | $22.43 | 305737 |
| 2022-12-22 | 22.54 | $22.38 | 347532 |
| 2022-12-21 | 22.63 | $22.66 | 328100 |
| 2022-12-20 | 22.66 | $22.33 | 356340 |
| 2022-12-19 | 22.80 | $22.27 | 274021 |
| 2022-12-16 | 22.98 | $22.44 | 241648 |
| 2022-12-15 | 23.16 | $22.70 | 488036 |
| 2022-12-14 | 23.28 | $23.24 | 537800 |
| 2022-12-13 | 23.27 | $23.33 | 425600 |
| 2022-12-12 | 23.21 | $23.16 | 324222 |
| 2022-12-09 | 23.19 | $22.86 | 325100 |
| 2022-12-08 | 23.26 | $22.97 | 281349 |
| 2022-12-07 | 23.31 | $22.84 | 292000 |
| 2022-12-06 | 23.40 | $22.87 | 271400 |
| 2022-12-05 | 23.50 | $23.15 | 340410 |
| 2022-12-02 | 23.53 | $23.52 | 236613 |
| 2022-12-01 | 23.43 | $23.52 | 267808 |
| 2022-11-30 | 23.31 | $23.49 | 366726 |
| 2022-11-29 | 23.16 | $22.82 | 360423 |
| 2022-11-28 | 23.18 | $22.80 | 176016 |
| 2022-11-25 | 23.21 | $23.14 | 57500 |
| 2022-11-23 | 23.14 | $23.13 | 282940 |
| 2022-11-22 | 23.04 | $23.00 | 376700 |
| 2022-11-21 | 22.95 | $22.73 | 241941 |
| 2022-11-18 | 22.92 | $22.77 | 336510 |
| 2022-11-17 | 22.86 | $22.64 | 428736 |
| 2022-11-16 | 22.83 | $22.75 | 322243 |
| 2022-11-15 | 22.75 | $22.89 | 601100 |
| 2022-11-14 | 22.60 | $22.70 | 425116 |
| 2022-11-11 | 22.47 | $22.88 | 220337 |
| 2022-11-10 | 22.24 | $22.74 | 189637 |
| 2022-11-09 | 22.01 | $21.72 | 440800 |
| 2022-11-08 | 22.05 | $22.11 | 351931 |
| 2022-11-07 | 21.96 | $21.97 | 291400 |
| 2022-11-04 | 21.90 | $21.72 | 534918 |
| 2022-11-03 | 21.91 | $21.39 | 315717 |
| 2022-11-02 | 22.01 | $21.54 | 366532 |
| 2022-11-01 | 22.09 | $22.03 | 313600 |
| 2022-10-31 | 22.02 | $22.11 | 270000 |
| 2022-10-28 | 21.90 | $22.22 | 330511 |
| 2022-10-27 | 21.73 | $21.85 | 388800 |
| 2022-10-26 | 21.63 | $21.93 | 261925 |
| 2022-10-25 | 21.48 | $22.05 | 297800 |
| 2022-10-24 | 21.25 | $21.81 | 207800 |
| 2022-10-21 | 21.06 | $21.56 | 145200 |
| 2022-10-20 | 20.90 | $21.10 | 228642 |
| 2022-10-19 | 20.86 | $21.23 | 270133 |
| 2022-10-18 | 20.77 | $21.30 | 645224 |
| 2022-10-17 | 20.64 | $21.09 | 401431 |
| 2022-10-14 | 20.56 | $20.58 | 1.5M |
| 2022-10-13 | 20.63 | $21.00 | 570541 |
| 2022-10-12 | 20.59 | $20.54 | 201100 |
| 2022-10-11 | 20.68 | $20.59 | 260000 |
| 2022-10-10 | 20.79 | $20.78 | 131838 |
| 2022-10-07 | 20.88 | $20.96 | 228700 |
| 2022-10-06 | 20.93 | $21.43 | 309013 |
| 2022-10-05 | 20.84 | $21.64 | 613600 |
| 2022-10-04 | 20.69 | $21.64 | 420916 |
| 2022-10-03 | 20.50 | $20.98 | 234429 |
| 2022-09-30 | 20.50 | $20.38 | 321600 |
| 2022-09-29 | 20.70 | $20.65 | 194000 |
| 2022-09-28 | 20.86 | $21.09 | 385747 |
| 2022-09-27 | 20.93 | $20.67 | 285400 |
| 2022-09-26 | 21.17 | $20.78 | 188100 |
| 2022-09-23 | 21.42 | $21.00 | 468100 |
| 2022-09-22 | 21.68 | $21.44 | 200216 |
| 2022-09-21 | 21.85 | $21.59 | 263700 |
| 2022-09-20 | 22.03 | $21.95 | 118027 |
| 2022-09-19 | 22.13 | $22.16 | 197303 |
| 2022-09-16 | 22.19 | $22.05 | 153121 |
| 2022-09-15 | 22.31 | $22.20 | 252200 |
| 2022-09-14 | 22.41 | $22.38 | 181800 |
| 2022-09-13 | 22.48 | $22.29 | 303529 |
| 2022-09-12 | 22.59 | $23.19 | 195400 |
| 2022-09-09 | 22.45 | $22.98 | 277624 |
| 2022-09-08 | 22.35 | $22.60 | 165300 |
| 2022-09-07 | 22.35 | $22.48 | 135025 |
| 2022-09-06 | 22.39 | $22.14 | 94049 |
| 2022-09-02 | 22.56 | $22.22 | 75844 |
| 2022-09-01 | 22.74 | $22.38 | 137000 |
| 2022-08-31 | 22.91 | $22.36 | 158218 |
| 2022-08-30 | 23.13 | $22.49 | 189820 |
| 2022-08-29 | 23.35 | $22.75 | 129800 |
| 2022-08-26 | 23.54 | $22.89 | 217026 |
| 2022-08-25 | 23.73 | $23.58 | 201316 |
| 2022-08-24 | 23.73 | $23.25 | 125200 |
| 2022-08-23 | 23.84 | $23.16 | 80441 |
| 2022-08-22 | 23.99 | $23.20 | 576013 |
| 2022-08-19 | 24.15 | $23.68 | 227844 |
| 2022-08-18 | 24.19 | $23.95 | 156035 |
| 2022-08-17 | 24.15 | $23.87 | 780147 |
| 2022-08-16 | 24.11 | $24.08 | 118100 |
| 2022-08-15 | 23.99 | $24.08 | 139619 |
| 2022-08-12 | 23.83 | $24.02 | 205400 |
| 2022-08-11 | 23.65 | $23.67 | 270730 |
| 2022-08-10 | 23.53 | $23.62 | 265600 |
| 2022-08-09 | 23.40 | $23.18 | 111209 |
| 2022-08-08 | 23.36 | $23.24 | 77200 |
| 2022-08-05 | 23.30 | $23.22 | 94000 |
| 2022-08-04 | 23.21 | $23.18 | 152508 |
| 2022-08-03 | 23.12 | $23.20 | 190441 |
| 2022-08-02 | 22.99 | $22.92 | 197838 |
| 2022-08-01 | 22.92 | $23.04 | 83601 |
| 2022-07-29 | 22.79 | $23.14 | 151100 |
| 2022-07-28 | 22.59 | $22.90 | 129600 |
| 2022-07-27 | 22.42 | $22.69 | 149205 |
| 2022-07-26 | 22.28 | $22.18 | 115900 |
| 2022-07-25 | 22.27 | $22.41 | 163100 |
| 2022-07-22 | 22.17 | $22.32 | 1.3M |
| 2022-07-21 | 22.09 | $22.54 | 131948 |
| 2022-07-20 | 21.92 | $22.37 | 149200 |
| 2022-07-19 | 21.76 | $22.30 | 151545 |
| 2022-07-18 | 21.60 | $21.68 | 130600 |
| 2022-07-15 | 21.60 | $21.81 | 299400 |
| 2022-07-14 | 21.56 | $21.35 | 250649 |
| 2022-07-13 | 21.66 | $21.51 | 179100 |
| 2022-07-12 | 21.73 | $21.64 | 173328 |
| 2022-07-11 | 21.78 | $21.82 | 129800 |
| 2022-07-08 | 21.79 | $22.08 | 102900 |
| 2022-07-07 | 21.73 | $22.09 | 154903 |
| 2022-07-06 | 21.65 | $21.83 | 1.1M |
| 2022-07-05 | 21.64 | $21.76 | 123700 |
| 2022-07-01 | 21.66 | $21.88 | 194038 |
| 2022-06-30 | 21.64 | $21.71 | 146800 |
| 2022-06-29 | 21.69 | $21.85 | 160400 |
| 2022-06-28 | 21.70 | $21.96 | 184528 |
| 2022-06-27 | 21.69 | $22.27 | 188928 |
| 2022-06-24 | 21.59 | $22.31 | 55430 |
| 2022-06-23 | 21.46 | $21.69 | 142539 |
| 2022-06-22 | 21.51 | $21.57 | 521412 |
| 2022-06-21 | 21.62 | $21.66 | 271421 |
| 2022-06-17 | 21.73 | $21.17 | 145800 |
| 2022-06-16 | 22.03 | $21.18 | 276200 |
| 2022-06-15 | 22.39 | $21.90 | 133500 |
| 2022-06-14 | 22.62 | $21.61 | 233700 |
| 2022-06-13 | 23.00 | $21.71 | 289214 |
| 2022-06-10 | 23.42 | $22.55 | 217649 |
| 2022-06-09 | 23.67 | $23.14 | 185600 |
| 2022-06-08 | 23.79 | $23.69 | 207900 |
| 2022-06-07 | 23.76 | $23.98 | 156310 |
| 2022-06-06 | 23.63 | $23.77 | 155709 |
| 2022-06-03 | 23.53 | $23.67 | 314400 |
| 2022-06-02 | 23.44 | $23.98 | 153116 |
| 2022-06-01 | 23.23 | $23.60 | 148800 |
| 2022-05-31 | 23.10 | $23.73 | 118101 |
| 2022-05-27 | 22.90 | $23.83 | 181600 |
| 2022-05-26 | 22.63 | $23.36 | 176813 |
| 2022-05-25 | 22.45 | $22.92 | 126100 |
| 2022-05-24 | 22.38 | $22.71 | 195300 |
| 2022-05-23 | 22.37 | $22.89 | 117547 |
| 2022-05-20 | 22.31 | $22.54 | 175600 |
| 2022-05-19 | 22.36 | $22.48 | 245919 |
| 2022-05-18 | 22.45 | $22.55 | 146225 |
| 2022-05-17 | 22.54 | $23.38 | 398109 |
| 2022-05-16 | 22.40 | $22.91 | 212800 |
| 2022-05-13 | 22.40 | $22.93 | 311700 |
| 2022-05-12 | 22.40 | $22.37 | 283008 |
| 2022-05-11 | 22.58 | $22.39 | 85919 |
| 2022-05-10 | 22.82 | $22.65 | 115400 |
| 2022-05-09 | 23.04 | $22.52 | 133248 |
| 2022-05-06 | 23.35 | $23.32 | 282733 |
| 2022-05-05 | 23.49 | $23.49 | 166800 |
| 2022-05-04 | 23.62 | $24.29 | 109000 |
| 2022-05-03 | 23.53 | $23.67 | 89217 |
| 2022-05-02 | 23.63 | $23.53 | 138445 |
| 2022-04-29 | 23.81 | $23.46 | 107800 |
| 2022-04-28 | 24.05 | $24.28 | 152300 |
| 2022-04-27 | 24.09 | $23.73 | 99116 |
| 2022-04-26 | 24.33 | $23.65 | 77100 |
| 2022-04-25 | 24.64 | $24.31 | 83002 |
| 2022-04-22 | 24.83 | $24.17 | 83500 |
| 2022-04-21 | 25.10 | $24.80 | 102022 |
| 2022-04-20 | 25.23 | $25.21 | 129900 |
| 2022-04-19 | 25.26 | $25.37 | 62700 |
| 2022-04-18 | 25.25 | $25.01 | 67800 |
| 2022-04-14 | 25.36 | $25.02 | 30409 |
| 2022-04-13 | 25.48 | $25.34 | 100800 |
| 2022-04-12 | 25.53 | $25.01 | 101748 |
| 2022-04-11 | 25.69 | $25.11 | 85900 |
| 2022-04-08 | 25.85 | $25.46 | 26304 |
| 2022-04-07 | 25.94 | $25.55 | 85846 |
| 2022-04-06 | 26.01 | $25.47 | 107800 |
| 2022-04-05 | 26.11 | $25.68 | 87400 |
| 2022-04-04 | 26.17 | $26.03 | 25937 |
| 2022-04-01 | 26.12 | $25.86 | 45800 |
| 2022-03-31 | 26.11 | $25.75 | 50922 |
| 2022-03-30 | 26.12 | $26.12 | 31740 |
| 2022-03-29 | 26.01 | $26.27 | 75200 |
| 2022-03-28 | 25.82 | $25.95 | 115200 |
| 2022-03-25 | 25.68 | $25.89 | 39831 |
| 2022-03-24 | 25.52 | $25.78 | 47723 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.50
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.16
Average
55.25
Maximum
75.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.50 | $44.65 | 269948 |
| 2026-07-15 | 57.93 | $44.69 | 942825 |
| 2026-07-14 | 56.54 | $44.51 | 899308 |
| 2026-07-13 | 56.01 | $44.44 | 896600 |
| 2026-07-10 | 59.59 | $44.80 | 963600 |
| 2026-07-09 | 58.11 | $44.59 | 1.2M |
| 2026-07-08 | 54.96 | $44.17 | 879122 |
| 2026-07-07 | 55.62 | $44.24 | 972000 |
| 2026-07-06 | 57.40 | $44.43 | 798956 |
| 2026-07-02 | 55.48 | $44.16 | 876331 |
| 2026-07-01 | 57.30 | $44.36 | 1.1M |
| 2026-06-30 | 58.39 | $44.48 | 1.2M |
| 2026-06-29 | 57.30 | $44.31 | 849394 |
| 2026-06-26 | 51.43 | $43.49 | 824600 |
| 2026-06-25 | 53.04 | $43.68 | 959000 |
| 2026-06-24 | 52.59 | $43.62 | 870400 |
| 2026-06-23 | 51.95 | $43.53 | 1.0M |
| 2026-06-22 | 56.15 | $44.05 | 1.2M |
| 2026-06-18 | 58.39 | $44.31 | 982100 |
| 2026-06-17 | 55.11 | $43.81 | 995006 |
| 2026-06-16 | 58.62 | $44.21 | 1.2M |
| 2026-06-15 | 60.83 | $44.45 | 1.1M |
| 2026-06-12 | 55.97 | $43.71 | 1.1M |
| 2026-06-11 | 54.30 | $43.48 | 1.1M |
| 2026-06-10 | 47.55 | $42.66 | 1.2M |
| 2026-06-09 | 54.77 | $43.43 | 1.4M |
| 2026-06-08 | 54.08 | $43.35 | 997700 |
| 2026-06-05 | 52.45 | $43.16 | 1.0M |
| 2026-06-04 | 66.66 | $44.36 | 817700 |
| 2026-06-03 | 64.85 | $44.12 | 1.1M |
| 2026-06-02 | 69.79 | $44.45 | 974600 |
| 2026-06-01 | 69.39 | $44.39 | 1.0M |
| 2026-05-29 | 68.11 | $44.20 | 896000 |
| 2026-05-28 | 67.70 | $44.14 | 4.8M |
| 2026-05-27 | 66.28 | $43.93 | 858927 |
| 2026-05-26 | 65.80 | $43.86 | 1.1M |
| 2026-05-22 | 64.71 | $43.70 | 846906 |
| 2026-05-21 | 64.04 | $43.60 | 893115 |
| 2026-05-20 | 62.67 | $43.40 | 1.0M |
| 2026-05-19 | 59.78 | $43.00 | 1.2M |
| 2026-05-18 | 64.66 | $43.41 | 1.0M |
| 2026-05-15 | 65.28 | $43.46 | 872700 |
| 2026-05-14 | 71.80 | $43.96 | 869100 |
| 2026-05-13 | 68.91 | $43.47 | 714815 |
| 2026-05-12 | 67.42 | $43.24 | 893809 |
| 2026-05-11 | 67.36 | $43.23 | 972900 |
| 2026-05-08 | 66.79 | $43.14 | 790300 |
| 2026-05-07 | 65.99 | $43.01 | 911148 |
| 2026-05-06 | 69.56 | $43.30 | 1.3M |
| 2026-05-05 | 66.14 | $42.73 | 935116 |
| 2026-05-04 | 64.82 | $42.53 | 1.1M |
| 2026-05-01 | 66.29 | $42.65 | 811600 |
| 2026-04-30 | 65.74 | $42.56 | 813242 |
| 2026-04-29 | 63.72 | $42.24 | 836400 |
| 2026-04-28 | 63.01 | $42.13 | 805445 |
| 2026-04-27 | 65.91 | $42.39 | 761400 |
| 2026-04-24 | 65.74 | $42.36 | 879900 |
| 2026-04-23 | 64.00 | $42.06 | 1.2M |
| 2026-04-22 | 65.36 | $42.19 | 961628 |
| 2026-04-21 | 62.95 | $41.77 | 1.1M |
| 2026-04-20 | 65.00 | $41.97 | 1.0M |
| 2026-04-17 | 66.33 | $42.10 | 1.1M |
| 2026-04-16 | 64.01 | $41.67 | 837400 |
| 2026-04-15 | 63.57 | $41.59 | 1.0M |
| 2026-04-14 | 62.69 | $41.43 | 1.0M |
| 2026-04-13 | 60.13 | $40.98 | 1.1M |
| 2026-04-10 | 57.81 | $40.60 | 878700 |
| 2026-04-09 | 57.37 | $40.53 | 915107 |
| 2026-04-08 | 55.44 | $40.22 | 1.6M |
| 2026-04-07 | 47.50 | $39.13 | 3.6M |
| 2026-04-06 | 45.81 | $38.93 | 1.8M |
| 2026-04-02 | 44.02 | $38.72 | 1.3M |
| 2026-04-01 | 43.68 | $38.68 | 1.6M |
| 2026-03-31 | 41.51 | $38.42 | 1.4M |
| 2026-03-30 | 30.89 | $37.33 | 1.3M |
| 2026-03-27 | 31.64 | $37.48 | 1.3M |
| 2026-03-26 | 35.34 | $38.16 | 1.5M |
| 2026-03-25 | 40.81 | $38.98 | 1.3M |
| 2026-03-24 | 38.27 | $38.75 | 1.3M |
| 2026-03-23 | 39.24 | $38.89 | 1.1M |
| 2026-03-20 | 34.60 | $38.48 | 1.3M |
| 2026-03-19 | 38.79 | $39.09 | 1.7M |
| 2026-03-18 | 38.21 | $39.04 | 1.0M |
| 2026-03-17 | 42.59 | $39.61 | 1.1M |
| 2026-03-16 | 42.48 | $39.60 | 1.2M |
| 2026-03-13 | 37.59 | $39.17 | 1.2M |
| 2026-03-12 | 39.29 | $39.40 | 1.1M |
| 2026-03-11 | 45.29 | $40.11 | 987500 |
| 2026-03-10 | 45.85 | $40.17 | 950000 |
| 2026-03-09 | 46.03 | $40.19 | 3.3M |
| 2026-03-06 | 41.30 | $39.76 | 856900 |
| 2026-03-05 | 46.83 | $40.37 | 978200 |
| 2026-03-04 | 48.76 | $40.56 | 941609 |
| 2026-03-03 | 45.98 | $40.31 | 1.2M |
| 2026-03-02 | 50.80 | $40.77 | 1.2M |
| 2026-02-27 | 50.92 | $40.78 | 906205 |
| 2026-02-26 | 51.77 | $40.86 | 1.5M |
| 2026-02-25 | 54.60 | $41.12 | 1.4M |
| 2026-02-24 | 50.87 | $40.74 | 1.0M |
| 2026-02-23 | 48.98 | $40.56 | 1.1M |
| 2026-02-20 | 53.90 | $41.01 | 1.1M |
| 2026-02-19 | 50.77 | $40.71 | 1.0M |
| 2026-02-18 | 51.10 | $40.74 | 998230 |
| 2026-02-17 | 49.01 | $40.54 | 1.4M |
| 2026-02-13 | 47.51 | $40.40 | 1.3M |
| 2026-02-12 | 47.60 | $40.41 | 1.2M |
| 2026-02-11 | 52.70 | $40.92 | 992200 |
| 2026-02-10 | 52.91 | $40.94 | 935200 |
| 2026-02-09 | 54.25 | $41.07 | 850516 |
| 2026-02-06 | 52.03 | $40.82 | 946929 |
| 2026-02-05 | 42.99 | $39.96 | 1.2M |
| 2026-02-04 | 48.54 | $40.51 | 1.1M |
| 2026-02-03 | 50.00 | $40.64 | 1.2M |
| 2026-02-02 | 55.72 | $41.11 | 1.0M |
| 2026-01-30 | 54.02 | $40.95 | 1.1M |
| 2026-01-29 | 57.15 | $41.19 | 1.0M |
| 2026-01-28 | 56.95 | $41.17 | 1.5M |
| 2026-01-27 | 58.49 | $41.29 | 932209 |
| 2026-01-26 | 56.44 | $41.07 | 1.0M |
| 2026-01-23 | 54.30 | $40.85 | 1.1M |
| 2026-01-22 | 54.01 | $40.82 | 1.3M |
| 2026-01-21 | 52.36 | $40.65 | 1.5M |
| 2026-01-20 | 47.20 | $40.16 | 1.1M |
| 2026-01-16 | 58.82 | $41.10 | 1.1M |
| 2026-01-15 | 57.66 | $40.99 | 1.2M |
| 2026-01-14 | 55.61 | $40.80 | 937036 |
| 2026-01-13 | 59.04 | $41.04 | 1.2M |
| 2026-01-12 | 60.82 | $41.16 | 837737 |
| 2026-01-09 | 59.96 | $41.07 | 987614 |
| 2026-01-08 | 56.86 | $40.76 | 1.6M |
| 2026-01-07 | 57.13 | $40.78 | 962600 |
| 2026-01-06 | 59.99 | $40.99 | 848000 |
| 2026-01-05 | 56.12 | $40.60 | 1.2M |
| 2026-01-02 | 53.49 | $40.36 | 1.4M |
| 2025-12-31 | 52.01 | $40.23 | 988400 |
| 2025-12-30 | 55.63 | $40.51 | 1000000 |
| 2025-12-29 | 55.76 | $40.52 | 1.2M |
| 2025-12-26 | 56.78 | $40.60 | 688701 |
| 2025-12-24 | 57.92 | $40.69 | 886100 |
| 2025-12-23 | 56.64 | $40.55 | 1.1M |
| 2025-12-22 | 54.67 | $40.34 | 1.3M |
| 2025-12-19 | 52.43 | $40.11 | 1.1M |
| 2025-12-18 | 48.42 | $39.73 | 1.2M |
| 2025-12-17 | 45.06 | $39.44 | 1.1M |
| 2025-12-16 | 49.61 | $39.87 | 1.1M |
| 2025-12-15 | 50.97 | $39.99 | 1.2M |
| 2025-12-12 | 51.31 | $40.02 | 1.2M |
| 2025-12-11 | 57.93 | $40.57 | 1.2M |
| 2025-12-10 | 56.68 | $40.44 | 1.1M |
| 2025-12-09 | 53.42 | $40.12 | 860300 |
| 2025-12-08 | 54.52 | $40.21 | 778421 |
| 2025-12-05 | 55.97 | $40.33 | 814500 |
| 2025-12-04 | 55.50 | $40.28 | 905430 |
| 2025-12-03 | 55.50 | $40.28 | 973528 |
| 2025-12-02 | 54.18 | $40.13 | 949400 |
| 2025-12-01 | 53.92 | $40.10 | 592600 |
| 2025-11-28 | 57.32 | $40.43 | 478400 |
| 2025-11-26 | 55.96 | $40.26 | 916639 |
| 2025-11-25 | 53.48 | $39.96 | 980224 |
| 2025-11-24 | 49.12 | $39.48 | 790629 |
| 2025-11-21 | 43.46 | $38.94 | 1.5M |
| 2025-11-20 | 39.68 | $38.62 | 1.4M |
| 2025-11-19 | 44.84 | $39.20 | 1.1M |
| 2025-11-18 | 42.64 | $39.02 | 1.5M |
| 2025-11-17 | 46.03 | $39.37 | 1.4M |
| 2025-11-14 | 49.44 | $39.69 | 1.8M |
| 2025-11-13 | 49.99 | $39.74 | 1.4M |
| 2025-11-12 | 58.39 | $40.42 | 945800 |
| 2025-11-11 | 58.29 | $40.41 | 1.1M |
| 2025-11-10 | 57.91 | $40.37 | 1.0M |
| 2025-11-07 | 51.11 | $39.72 | 1.0M |
| 2025-11-06 | 50.28 | $39.65 | 1.7M |
| 2025-11-05 | 55.20 | $40.04 | 979400 |
| 2025-11-04 | 53.77 | $39.91 | 1.8M |
| 2025-11-03 | 59.16 | $40.30 | 838707 |
| 2025-10-31 | 58.75 | $40.26 | 806700 |
| 2025-10-30 | 57.97 | $40.18 | 1.3M |
| 2025-10-29 | 65.21 | $40.67 | 1.0M |
| 2025-10-28 | 64.70 | $40.61 | 1.4M |
| 2025-10-27 | 63.50 | $40.47 | 887202 |
| 2025-10-24 | 60.51 | $40.14 | 847100 |
| 2025-10-23 | 57.72 | $39.86 | 1.1M |
| 2025-10-22 | 54.09 | $39.53 | 1.0M |
| 2025-10-21 | 55.60 | $39.64 | 820000 |
| 2025-10-20 | 54.84 | $39.57 | 754200 |
| 2025-10-17 | 50.95 | $39.23 | 885026 |
| 2025-10-16 | 50.11 | $39.16 | 865800 |
| 2025-10-15 | 52.55 | $39.36 | 1.2M |
| 2025-10-14 | 51.43 | $39.26 | 584700 |
| 2025-10-13 | 52.73 | $39.37 | 682800 |
| 2025-10-10 | 46.10 | $38.81 | 909100 |
| 2025-10-09 | 61.86 | $39.88 | 918232 |
| 2025-10-08 | 64.40 | $40.01 | 724500 |
| 2025-10-07 | 62.00 | $39.80 | 946735 |
| 2025-10-06 | 64.76 | $39.94 | 890300 |
| 2025-10-03 | 63.44 | $39.82 | 749600 |
| 2025-10-02 | 64.20 | $39.86 | 705747 |
| 2025-10-01 | 63.15 | $39.76 | 1.1M |
| 2025-09-30 | 60.73 | $39.54 | 856213 |
| 2025-09-29 | 59.70 | $39.45 | 749534 |
| 2025-09-26 | 58.20 | $39.32 | 3.0M |
| 2025-09-25 | 55.54 | $39.10 | 1.1M |
| 2025-09-24 | 59.64 | $39.35 | 999103 |
| 2025-09-23 | 61.72 | $39.47 | 1.6M |
| 2025-09-22 | 66.28 | $39.72 | 650449 |
| 2025-09-19 | 65.31 | $39.62 | 838919 |
| 2025-09-18 | 64.23 | $39.51 | 1.0M |
| 2025-09-17 | 62.93 | $39.38 | 1.2M |
| 2025-09-16 | 65.18 | $39.51 | 987600 |
| 2025-09-15 | 65.69 | $39.54 | 757841 |
| 2025-09-12 | 63.50 | $39.30 | 820922 |
| 2025-09-11 | 66.70 | $39.49 | 1.2M |
| 2025-09-10 | 64.17 | $39.21 | 1.0M |
| 2025-09-09 | 61.06 | $38.90 | 1.3M |
| 2025-09-08 | 60.11 | $38.81 | 812242 |
| 2025-09-05 | 59.27 | $38.73 | 923400 |
| 2025-09-04 | 60.17 | $38.79 | 966429 |
| 2025-09-03 | 56.37 | $38.43 | 668500 |
| 2025-09-02 | 55.47 | $38.35 | 955600 |
| 2025-08-29 | 59.23 | $38.61 | 664700 |
| 2025-08-28 | 62.98 | $38.85 | 1.1M |
| 2025-08-27 | 61.44 | $38.69 | 683832 |
| 2025-08-26 | 60.85 | $38.63 | 834522 |
| 2025-08-25 | 58.58 | $38.40 | 696400 |
| 2025-08-22 | 61.38 | $38.59 | 787339 |
| 2025-08-21 | 54.66 | $37.97 | 867248 |
| 2025-08-20 | 56.46 | $38.09 | 1.4M |
| 2025-08-19 | 57.52 | $38.16 | 1.8M |
| 2025-08-18 | 61.91 | $38.44 | 793148 |
| 2025-08-15 | 61.81 | $38.43 | 10.3M |
| 2025-08-14 | 64.02 | $38.57 | 995837 |
| 2025-08-13 | 63.58 | $38.52 | 2.0M |
| 2025-08-12 | 62.97 | $38.45 | 1.0M |
| 2025-08-11 | 58.38 | $37.96 | 663325 |
| 2025-08-08 | 59.09 | $38.01 | 672644 |
| 2025-08-07 | 57.10 | $37.81 | 833113 |
| 2025-08-06 | 59.72 | $38.00 | 817506 |
| 2025-08-05 | 57.37 | $37.76 | 1.0M |
| 2025-08-04 | 61.94 | $38.08 | 735616 |
| 2025-08-01 | 55.78 | $37.49 | 756616 |
| 2025-07-31 | 68.01 | $38.18 | 881930 |
| 2025-07-30 | 68.63 | $38.21 | 782900 |
| 2025-07-29 | 70.05 | $38.28 | 702400 |
| 2025-07-28 | 74.00 | $38.47 | 741400 |
| 2025-07-25 | 74.63 | $38.50 | 853709 |
| 2025-07-24 | 73.33 | $38.32 | 548213 |
| 2025-07-23 | 72.29 | $38.18 | 954400 |
| 2025-07-22 | 68.52 | $37.73 | 742316 |
| 2025-07-21 | 68.72 | $37.74 | 779000 |
| 2025-07-18 | 68.54 | $37.72 | 932404 |
| 2025-07-17 | 68.90 | $37.74 | 933508 |
| 2025-07-16 | 67.27 | $37.54 | 1.2M |
| 2025-07-15 | 66.35 | $37.43 | 1.9M |
| 2025-07-14 | 69.93 | $37.64 | 709200 |
| 2025-07-11 | 69.33 | $37.56 | 2.3M |
| 2025-07-10 | 70.84 | $37.65 | 775100 |
| 2025-07-09 | 69.87 | $37.51 | 1.2M |
| 2025-07-08 | 67.60 | $37.20 | 1.2M |
| 2025-07-07 | 67.60 | $37.20 | 1.1M |
| 2025-07-03 | 71.68 | $37.46 | 615400 |
| 2025-07-02 | 69.60 | $37.15 | 2.7M |
| 2025-07-01 | 67.72 | $36.89 | 1.2M |
| 2025-06-30 | 68.34 | $36.93 | 1.1M |
| 2025-06-27 | 67.71 | $36.84 | 927026 |
| 2025-06-26 | 66.65 | $36.69 | 1.2M |
| 2025-06-25 | 63.90 | $36.32 | 1.3M |
| 2025-06-24 | 63.82 | $36.31 | 867800 |
| 2025-06-23 | 60.46 | $35.89 | 811500 |
| 2025-06-20 | 57.43 | $35.55 | 1.3M |
| 2025-06-18 | 59.87 | $35.74 | 997529 |
| 2025-06-17 | 60.12 | $35.76 | 794715 |
| 2025-06-16 | 63.34 | $36.01 | 782845 |
| 2025-06-13 | 61.04 | $35.72 | 1.1M |
| 2025-06-12 | 66.34 | $36.11 | 654500 |
| 2025-06-11 | 65.54 | $36.00 | 1.1M |
| 2025-06-10 | 65.47 | $35.99 | 748120 |
| 2025-06-09 | 64.57 | $35.86 | 849700 |
| 2025-06-06 | 64.30 | $35.82 | 738011 |
| 2025-06-05 | 62.59 | $35.57 | 1.1M |
| 2025-06-04 | 63.28 | $35.63 | 824736 |
| 2025-06-03 | 62.42 | $35.50 | 969808 |
| 2025-06-02 | 60.83 | $35.26 | 1.1M |
| 2025-05-30 | 59.39 | $35.05 | 860240 |
| 2025-05-29 | 59.49 | $35.06 | 785113 |
| 2025-05-28 | 58.71 | $34.94 | 775422 |
| 2025-05-27 | 59.99 | $35.08 | 725020 |
| 2025-05-23 | 55.14 | $34.35 | 828322 |
| 2025-05-22 | 57.03 | $34.56 | 943600 |
| 2025-05-21 | 56.89 | $34.54 | 1.0M |
| 2025-05-20 | 61.24 | $35.02 | 1.6M |
| 2025-05-19 | 62.37 | $35.14 | 835400 |
| 2025-05-16 | 62.15 | $35.10 | 775527 |
| 2025-05-15 | 61.06 | $34.90 | 887033 |
| 2025-05-14 | 60.25 | $34.75 | 911925 |
| 2025-05-13 | 60.49 | $34.78 | 833400 |
| 2025-05-12 | 59.67 | $34.62 | 1.5M |
| 2025-05-09 | 53.19 | $33.49 | 929100 |
| 2025-05-08 | 53.84 | $33.58 | 837945 |
| 2025-05-07 | 52.36 | $33.34 | 1.3M |
| 2025-05-06 | 51.99 | $33.28 | 892334 |
| 2025-05-05 | 54.10 | $33.60 | 604000 |
| 2025-05-02 | 55.24 | $33.77 | 1.4M |
| 2025-05-01 | 52.16 | $33.22 | 912009 |
| 2025-04-30 | 50.45 | $32.93 | 1.2M |
| 2025-04-29 | 50.16 | $32.88 | 1.8M |
| 2025-04-28 | 49.43 | $32.75 | 1.8M |
| 2025-04-25 | 49.15 | $32.70 | 1.2M |
| 2025-04-24 | 48.09 | $32.50 | 1.4M |
| 2025-04-23 | 44.31 | $31.82 | 1.5M |
| 2025-04-22 | 41.27 | $31.31 | 1.0M |
| 2025-04-21 | 37.31 | $30.69 | 1.6M |
| 2025-04-17 | 40.09 | $31.36 | 990900 |
| 2025-04-16 | 40.64 | $31.49 | 2.0M |
| 2025-04-15 | 43.04 | $32.04 | 2.1M |
| 2025-04-14 | 43.67 | $32.18 | 1.3M |
| 2025-04-11 | 42.65 | $32.00 | 1.8M |
| 2025-04-10 | 39.55 | $31.46 | 1.5M |
| 2025-04-09 | 44.04 | $32.53 | 2.4M |
| 2025-04-08 | 24.16 | $29.93 | 2.7M |
| 2025-04-07 | 24.90 | $30.16 | 3.0M |
| 2025-04-04 | 25.22 | $30.26 | 2.8M |
| 2025-04-03 | 32.75 | $32.14 | 2.8M |
| 2025-04-02 | 42.58 | $33.67 | 1.1M |
| 2025-04-01 | 40.81 | $33.51 | 1.0M |
| 2025-03-31 | 39.60 | $33.40 | 1.1M |
| 2025-03-28 | 38.52 | $33.30 | 911809 |
| 2025-03-27 | 43.58 | $33.98 | 1.7M |
| 2025-03-26 | 44.32 | $34.07 | 1.1M |
| 2025-03-25 | 47.34 | $34.43 | 1.0M |
| 2025-03-24 | 46.47 | $34.34 | 1.4M |
| 2025-03-21 | 41.37 | $33.84 | 931400 |
| 2025-03-20 | 41.16 | $33.82 | 846600 |
| 2025-03-19 | 42.11 | $33.95 | 1.1M |
| 2025-03-18 | 38.71 | $33.62 | 1.3M |
| 2025-03-17 | 40.70 | $33.91 | 1.1M |
| 2025-03-14 | 37.77 | $33.63 | 965533 |
| 2025-03-13 | 31.43 | $33.08 | 1.3M |
| 2025-03-12 | 34.13 | $33.53 | 1.2M |
| 2025-03-11 | 32.79 | $33.42 | 1.4M |
| 2025-03-10 | 33.98 | $33.62 | 2.5M |
| 2025-03-07 | 39.37 | $34.41 | 974300 |
| 2025-03-06 | 37.71 | $34.27 | 963200 |
| 2025-03-05 | 41.92 | $34.81 | 939400 |
| 2025-03-04 | 36.01 | $34.34 | 1.8M |
| 2025-03-03 | 39.78 | $34.80 | 1.4M |
| 2025-02-28 | 44.37 | $35.28 | 980706 |
| 2025-02-27 | 37.67 | $34.81 | 889900 |
| 2025-02-26 | 42.08 | $35.24 | 1.1M |
| 2025-02-25 | 41.47 | $35.20 | 2.9M |
| 2025-02-24 | 42.53 | $35.30 | 1.1M |
| 2025-02-21 | 44.80 | $35.51 | 1.1M |
| 2025-02-20 | 53.15 | $36.16 | 1.1M |
| 2025-02-19 | 56.06 | $36.35 | 1.3M |
| 2025-02-18 | 54.69 | $36.24 | 995600 |
| 2025-02-14 | 55.44 | $36.29 | 2.8M |
| 2025-02-13 | 57.20 | $36.41 | 1.3M |
| 2025-02-12 | 55.17 | $36.23 | 1000000 |
| 2025-02-11 | 57.03 | $36.36 | 911600 |
| 2025-02-10 | 57.31 | $36.38 | 803600 |
| 2025-02-07 | 55.53 | $36.21 | 1.6M |
| 2025-02-06 | 61.40 | $36.62 | 1.1M |
| 2025-02-05 | 60.23 | $36.50 | 1.1M |
| 2025-02-04 | 59.15 | $36.39 | 1.2M |
| 2025-02-03 | 56.83 | $36.16 | 1.8M |
| 2025-01-31 | 59.19 | $36.33 | 2.1M |
| 2025-01-30 | 59.61 | $36.36 | 1.1M |
| 2025-01-29 | 56.83 | $36.07 | 1.2M |
| 2025-01-28 | 59.23 | $36.25 | 863700 |
| 2025-01-27 | 56.62 | $35.98 | 1.1M |
| 2025-01-24 | 61.03 | $36.30 | 1.1M |
| 2025-01-23 | 60.85 | $36.28 | 1.4M |
| 2025-01-22 | 58.36 | $36.01 | 1.1M |
| 2025-01-21 | 57.61 | $35.93 | 807610 |
| 2025-01-17 | 53.39 | $35.51 | 967334 |
| 2025-01-16 | 50.37 | $35.24 | 2.0M |
| 2025-01-15 | 50.95 | $35.29 | 1.5M |
| 2025-01-14 | 45.05 | $34.80 | 1.2M |
| 2025-01-13 | 44.66 | $34.77 | 1.2M |
| 2025-01-10 | 43.14 | $34.65 | 1.8M |
| 2025-01-08 | 48.77 | $35.18 | 989444 |
| 2025-01-07 | 48.53 | $35.16 | 1.4M |
| 2025-01-06 | 51.51 | $35.42 | 880732 |
| 2025-01-03 | 49.59 | $35.25 | 729400 |
| 2025-01-02 | 45.33 | $34.90 | 1.7M |
| 2024-12-31 | 46.07 | $34.97 | 832000 |
| 2024-12-30 | 47.22 | $35.08 | 990517 |
| 2024-12-27 | 51.55 | $35.47 | 814330 |
| 2024-12-26 | 55.64 | $35.80 | 828011 |
| 2024-12-24 | 56.68 | $35.88 | 523638 |
| 2024-12-23 | 53.04 | $35.53 | 1.0M |
| 2024-12-20 | 50.08 | $35.27 | 861246 |
| 2024-12-19 | 45.70 | $34.92 | 957600 |
| 2024-12-18 | 45.92 | $34.94 | 1.1M |
| 2024-12-17 | 61.23 | $36.04 | 754000 |
| 2024-12-16 | 64.97 | $36.24 | 629417 |
| 2024-12-13 | 62.58 | $36.02 | 723900 |
| 2024-12-12 | 60.11 | $35.81 | 611300 |
| 2024-12-11 | 64.33 | $36.03 | 584800 |
| 2024-12-10 | 60.76 | $35.73 | 592939 |
| 2024-12-09 | 61.15 | $35.75 | 699700 |
| 2024-12-06 | 63.46 | $35.87 | 659715 |
| 2024-12-05 | 62.10 | $35.75 | 612900 |
| 2024-12-04 | 64.76 | $35.89 | 801510 |
| 2024-12-03 | 62.47 | $35.68 | 690535 |
| 2024-12-02 | 61.91 | $35.63 | 568331 |
| 2024-11-29 | 61.13 | $35.56 | 317300 |
| 2024-11-27 | 58.86 | $35.36 | 580500 |
| 2024-11-26 | 61.06 | $35.49 | 781237 |
| 2024-11-25 | 58.21 | $35.24 | 726235 |
| 2024-11-22 | 55.88 | $35.05 | 797200 |
| 2024-11-21 | 54.87 | $34.97 | 814700 |
| 2024-11-20 | 54.25 | $34.92 | 909144 |
| 2024-11-19 | 53.52 | $34.86 | 620900 |
| 2024-11-18 | 52.80 | $34.80 | 707500 |
| 2024-11-15 | 50.89 | $34.64 | 894001 |
| 2024-11-14 | 58.49 | $35.18 | 675100 |
| 2024-11-13 | 63.13 | $35.46 | 715734 |
| 2024-11-12 | 63.65 | $35.49 | 809000 |
| 2024-11-11 | 65.51 | $35.60 | 585900 |
| 2024-11-08 | 66.51 | $35.66 | 850600 |
| 2024-11-07 | 65.50 | $35.54 | 727548 |
| 2024-11-06 | 62.95 | $35.25 | 1.2M |
| 2024-11-05 | 53.16 | $34.39 | 496938 |
| 2024-11-04 | 48.50 | $34.08 | 518300 |
| 2024-11-01 | 49.87 | $34.17 | 593621 |
| 2024-10-31 | 48.65 | $34.09 | 536400 |
| 2024-10-30 | 59.30 | $34.71 | 574202 |
| 2024-10-29 | 58.88 | $34.68 | 588000 |
| 2024-10-28 | 57.38 | $34.57 | 582345 |
| 2024-10-25 | 56.27 | $34.49 | 513317 |
| 2024-10-24 | 55.58 | $34.44 | 601400 |
| 2024-10-23 | 55.91 | $34.46 | 399000 |
| 2024-10-22 | 61.33 | $34.77 | 437203 |
| 2024-10-21 | 61.33 | $34.77 | 408600 |
| 2024-10-18 | 62.93 | $34.86 | 380132 |
| 2024-10-17 | 62.20 | $34.79 | 484629 |
| 2024-10-16 | 61.59 | $34.73 | 423636 |
| 2024-10-15 | 60.78 | $34.65 | 646704 |
| 2024-10-14 | 64.48 | $34.88 | 457424 |
| 2024-10-11 | 62.20 | $34.64 | 540000 |
| 2024-10-10 | 59.85 | $34.41 | 342845 |
| 2024-10-09 | 61.11 | $34.49 | 339104 |
| 2024-10-08 | 58.75 | $34.26 | 376900 |
| 2024-10-07 | 55.99 | $34.01 | 468543 |
| 2024-10-04 | 60.27 | $34.29 | 323136 |
| 2024-10-03 | 56.30 | $33.94 | 577641 |
| 2024-10-02 | 58.69 | $34.09 | 315240 |
| 2024-10-01 | 58.24 | $34.05 | 544738 |
| 2024-09-30 | 61.92 | $34.28 | 587835 |
| 2024-09-27 | 61.82 | $34.27 | 390500 |
| 2024-09-26 | 62.75 | $34.33 | 464703 |
| 2024-09-25 | 61.37 | $34.18 | 446429 |
| 2024-09-24 | 62.85 | $34.28 | 417533 |
| 2024-09-23 | 62.15 | $34.20 | 444128 |
| 2024-09-20 | 61.03 | $34.07 | 442300 |
| 2024-09-19 | 62.25 | $34.16 | 657100 |
| 2024-09-18 | 57.10 | $33.59 | 517544 |
| 2024-09-17 | 58.02 | $33.66 | 469342 |
| 2024-09-16 | 58.53 | $33.70 | 617306 |
| 2024-09-13 | 57.64 | $33.60 | 540218 |
| 2024-09-12 | 56.21 | $33.44 | 523137 |
| 2024-09-11 | 53.81 | $33.18 | 388631 |
| 2024-09-10 | 50.85 | $32.88 | 366024 |
| 2024-09-09 | 49.41 | $32.74 | 385400 |
| 2024-09-06 | 45.28 | $32.36 | 536026 |
| 2024-09-05 | 51.12 | $32.92 | 410400 |
| 2024-09-04 | 52.73 | $33.06 | 425911 |
| 2024-09-03 | 52.33 | $33.02 | 655436 |
| 2024-08-30 | 60.82 | $33.70 | 534310 |
| 2024-08-29 | 58.16 | $33.42 | 637942 |
| 2024-08-28 | 57.48 | $33.35 | 514100 |
| 2024-08-27 | 59.33 | $33.49 | 506000 |
| 2024-08-26 | 58.97 | $33.45 | 1.1M |
| 2024-08-23 | 60.10 | $33.54 | 623900 |
| 2024-08-22 | 57.24 | $33.21 | 841400 |
| 2024-08-21 | 60.22 | $33.45 | 552134 |
| 2024-08-20 | 59.13 | $33.32 | 448905 |
| 2024-08-19 | 59.85 | $33.38 | 456300 |
| 2024-08-16 | 57.90 | $33.14 | 403423 |
| 2024-08-15 | 57.65 | $33.11 | 758100 |
| 2024-08-14 | 53.56 | $32.63 | 783800 |
| 2024-08-13 | 52.83 | $32.55 | 812100 |
| 2024-08-12 | 47.93 | $32.04 | 679428 |
| 2024-08-09 | 48.68 | $32.12 | 975639 |
| 2024-08-08 | 46.79 | $31.93 | 656300 |
| 2024-08-07 | 39.69 | $31.29 | 604800 |
| 2024-08-06 | 41.16 | $31.47 | 851300 |
| 2024-08-05 | 37.75 | $31.19 | 1.2M |
| 2024-08-02 | 46.18 | $32.12 | 591231 |
| 2024-08-01 | 53.93 | $32.75 | 511000 |
| 2024-07-31 | 59.01 | $33.09 | 438423 |
| 2024-07-30 | 53.78 | $32.66 | 428600 |
| 2024-07-29 | 54.24 | $32.69 | 484942 |
| 2024-07-26 | 53.23 | $32.61 | 340200 |
| 2024-07-25 | 48.66 | $32.27 | 447127 |
| 2024-07-24 | 48.92 | $32.29 | 452822 |
| 2024-07-23 | 60.64 | $33.03 | 469038 |
| 2024-07-22 | 59.00 | $32.90 | 591200 |
| 2024-07-19 | 54.88 | $32.60 | 302900 |
| 2024-07-18 | 58.02 | $32.77 | 417500 |
| 2024-07-17 | 63.06 | $33.02 | 375209 |
| 2024-07-16 | 73.19 | $33.44 | 599200 |
| 2024-07-15 | 69.66 | $33.12 | 467400 |
| 2024-07-12 | 68.56 | $33.03 | 596500 |
| 2024-07-11 | 67.30 | $32.93 | 699039 |
| 2024-07-10 | 72.54 | $33.12 | 596428 |
| 2024-07-09 | 68.91 | $32.82 | 530300 |
| 2024-07-08 | 70.08 | $32.86 | 623100 |
| 2024-07-05 | 69.96 | $32.85 | 633100 |
| 2024-07-03 | 67.31 | $32.64 | 459100 |
| 2024-07-02 | 65.37 | $32.50 | 707524 |
| 2024-07-01 | 62.18 | $32.29 | 670200 |
| 2024-06-28 | 61.54 | $32.25 | 485000 |
| 2024-06-27 | 65.22 | $32.39 | 1.4M |
| 2024-06-26 | 64.64 | $32.35 | 470500 |
| 2024-06-25 | 64.51 | $32.34 | 544004 |
| 2024-06-24 | 63.97 | $32.30 | 483400 |
| 2024-06-21 | 65.62 | $32.37 | 443100 |
| 2024-06-20 | 67.03 | $32.43 | 504249 |
| 2024-06-18 | 67.26 | $32.44 | 604500 |
| 2024-06-17 | 67.48 | $32.45 | 461500 |
| 2024-06-14 | 63.78 | $32.12 | 525729 |
| 2024-06-13 | 64.20 | $32.14 | 597400 |
| 2024-06-12 | 63.05 | $32.04 | 575200 |
| 2024-06-11 | 60.50 | $31.83 | 514100 |
| 2024-06-10 | 60.25 | $31.81 | 652200 |
| 2024-06-07 | 57.87 | $31.62 | 833200 |
| 2024-06-06 | 59.29 | $31.70 | 724047 |
| 2024-06-05 | 59.17 | $31.69 | 1.8M |
| 2024-06-04 | 53.77 | $31.27 | 442236 |
| 2024-06-03 | 53.07 | $31.22 | 666126 |
| 2024-05-31 | 53.69 | $31.26 | 728042 |
| 2024-05-30 | 50.67 | $31.04 | 615100 |
| 2024-05-29 | 53.53 | $31.23 | 450400 |
| 2024-05-28 | 59.20 | $31.57 | 402300 |
| 2024-05-24 | 60.09 | $31.62 | 297311 |
| 2024-05-23 | 57.16 | $31.38 | 408800 |
| 2024-05-22 | 62.03 | $31.65 | 430928 |
| 2024-05-21 | 63.75 | $31.74 | 647147 |
| 2024-05-20 | 63.32 | $31.70 | 426621 |
| 2024-05-17 | 62.69 | $31.64 | 525338 |
| 2024-05-16 | 62.59 | $31.63 | 450816 |
| 2024-05-15 | 64.95 | $31.77 | 379000 |
| 2024-05-14 | 60.96 | $31.37 | 476100 |
| 2024-05-13 | 59.07 | $31.20 | 382806 |
| 2024-05-10 | 60.21 | $31.27 | 403900 |
| 2024-05-09 | 59.25 | $31.18 | 440100 |
| 2024-05-08 | 57.97 | $31.06 | 812500 |
| 2024-05-07 | 57.34 | $31.00 | 510145 |
| 2024-05-06 | 56.07 | $30.88 | 420100 |
| 2024-05-03 | 51.65 | $30.49 | 641400 |
| 2024-05-02 | 47.54 | $30.17 | 606300 |
| 2024-05-01 | 44.74 | $29.97 | 818412 |
| 2024-04-30 | 45.55 | $30.04 | 614000 |
| 2024-04-29 | 52.04 | $30.55 | 784600 |
| 2024-04-26 | 52.04 | $30.55 | 428800 |
| 2024-04-25 | 47.83 | $30.23 | 646500 |
| 2024-04-24 | 49.78 | $30.38 | 786843 |
| 2024-04-23 | 50.56 | $30.44 | 507342 |
| 2024-04-22 | 43.70 | $29.95 | 713500 |
| 2024-04-19 | 39.99 | $29.72 | 494164 |
| 2024-04-18 | 42.53 | $29.94 | 609100 |
| 2024-04-17 | 43.86 | $30.05 | 500910 |
| 2024-04-16 | 45.71 | $30.20 | 641548 |
| 2024-04-15 | 45.57 | $30.19 | 668037 |
| 2024-04-12 | 49.74 | $30.52 | 550000 |
| 2024-04-11 | 57.64 | $31.04 | 420843 |
| 2024-04-10 | 54.75 | $30.82 | 717900 |
| 2024-04-09 | 59.87 | $31.11 | 819300 |
| 2024-04-08 | 60.05 | $31.12 | 375118 |
| 2024-04-05 | 59.22 | $31.05 | 555500 |
| 2024-04-04 | 54.16 | $30.66 | 608434 |
| 2024-04-03 | 61.82 | $31.07 | 485200 |
| 2024-04-02 | 60.53 | $30.97 | 543851 |
| 2024-04-01 | 64.69 | $31.17 | 459125 |
| 2024-03-28 | 64.57 | $31.16 | 506718 |
| 2024-03-27 | 66.01 | $31.23 | 435500 |
| 2024-03-26 | 63.71 | $31.02 | 427200 |
| 2024-03-25 | 64.10 | $31.04 | 244303 |
| 2024-03-22 | 66.44 | $31.16 | 424400 |
| 2024-03-21 | 68.01 | $31.24 | 553400 |
| 2024-03-20 | 66.30 | $31.06 | 501400 |
| 2024-03-19 | 63.43 | $30.78 | 646735 |
| 2024-03-18 | 61.06 | $30.57 | 393124 |
| 2024-03-15 | 59.27 | $30.42 | 398600 |
| 2024-03-14 | 63.92 | $30.67 | 560237 |
| 2024-03-13 | 64.69 | $30.71 | 1.1M |
| 2024-03-12 | 65.83 | $30.77 | 395610 |
| 2024-03-11 | 62.95 | $30.49 | 419437 |
| 2024-03-08 | 64.42 | $30.57 | 622303 |
| 2024-03-07 | 69.22 | $30.82 | 548606 |
| 2024-03-06 | 65.51 | $30.44 | 454200 |
| 2024-03-05 | 63.99 | $30.30 | 516747 |
| 2024-03-04 | 71.23 | $30.64 | 437829 |
| 2024-03-01 | 71.46 | $30.65 | 420400 |
| 2024-02-29 | 68.20 | $30.31 | 476411 |
| 2024-02-28 | 67.15 | $30.21 | 368300 |
| 2024-02-27 | 68.00 | $30.25 | 480207 |
| 2024-02-26 | 67.71 | $30.22 | 499206 |
| 2024-02-23 | 69.52 | $30.31 | 455300 |
| 2024-02-22 | 69.08 | $30.26 | 486507 |
| 2024-02-21 | 63.19 | $29.67 | 528003 |
| 2024-02-20 | 62.39 | $29.60 | 940427 |
| 2024-02-16 | 64.50 | $29.71 | 518222 |
| 2024-02-15 | 67.46 | $29.86 | 617100 |
| 2024-02-14 | 65.02 | $29.62 | 500107 |
| 2024-02-13 | 61.47 | $29.31 | 640800 |
| 2024-02-12 | 70.19 | $29.71 | 404300 |
| 2024-02-09 | 71.15 | $29.75 | 679421 |
| 2024-02-08 | 69.88 | $29.62 | 450700 |
| 2024-02-07 | 69.59 | $29.59 | 1.6M |
| 2024-02-06 | 66.93 | $29.33 | 549748 |
| 2024-02-05 | 65.96 | $29.24 | 466008 |
| 2024-02-02 | 68.74 | $29.37 | 634540 |
| 2024-02-01 | 65.67 | $29.08 | 423908 |
| 2024-01-31 | 61.17 | $28.72 | 456800 |
| 2024-01-30 | 71.28 | $29.13 | 522300 |
| 2024-01-29 | 71.56 | $29.14 | 473700 |
| 2024-01-26 | 69.07 | $28.92 | 699909 |
| 2024-01-25 | 69.33 | $28.93 | 572013 |
| 2024-01-24 | 68.19 | $28.83 | 688301 |
| 2024-01-23 | 67.73 | $28.79 | 680300 |
| 2024-01-22 | 66.94 | $28.72 | 509819 |
| 2024-01-19 | 66.38 | $28.67 | 618200 |
| 2024-01-18 | 62.26 | $28.33 | 1.4M |
| 2024-01-17 | 58.41 | $28.06 | 741600 |
| 2024-01-16 | 61.27 | $28.19 | 508046 |
| 2024-01-12 | 65.23 | $28.36 | 513000 |
| 2024-01-11 | 64.59 | $28.31 | 533814 |
| 2024-01-10 | 64.34 | $28.29 | 376000 |
| 2024-01-09 | 62.19 | $28.12 | 499016 |
| 2024-01-08 | 63.47 | $28.18 | 365200 |
| 2024-01-05 | 58.90 | $27.84 | 455000 |
| 2024-01-04 | 58.47 | $27.81 | 529048 |
| 2024-01-03 | 59.26 | $27.85 | 508700 |
| 2024-01-02 | 64.02 | $28.08 | 367700 |
| 2023-12-29 | 69.06 | $28.30 | 511333 |
| 2023-12-28 | 70.74 | $28.37 | 601824 |
| 2023-12-27 | 70.64 | $28.36 | 468903 |
| 2023-12-26 | 72.24 | $28.43 | 565727 |
| 2023-12-22 | 70.81 | $28.27 | 635300 |
| 2023-12-21 | 70.26 | $28.21 | 507000 |
| 2023-12-20 | 67.15 | $27.89 | 763000 |
| 2023-12-19 | 75.60 | $28.25 | 816900 |
| 2023-12-18 | 74.05 | $28.07 | 579635 |
| 2023-12-15 | 72.58 | $27.91 | 575600 |
| 2023-12-14 | 72.58 | $27.91 | 721446 |
| 2023-12-13 | 72.40 | $27.89 | 566400 |
| 2023-12-12 | 69.51 | $27.58 | 1.0M |
| 2023-12-11 | 67.42 | $27.38 | 716000 |
| 2023-12-08 | 64.53 | $27.13 | 733036 |
| 2023-12-07 | 62.37 | $26.96 | 604211 |
| 2023-12-06 | 59.47 | $26.75 | 587904 |
| 2023-12-05 | 62.52 | $26.89 | 676702 |
| 2023-12-04 | 65.24 | $27.01 | 621162 |
| 2023-12-01 | 68.05 | $27.13 | 544200 |
| 2023-11-30 | 66.20 | $26.97 | 425200 |
| 2023-11-29 | 64.63 | $26.84 | 541739 |
| 2023-11-28 | 65.29 | $26.87 | 428044 |
| 2023-11-27 | 65.94 | $26.90 | 433800 |
| 2023-11-24 | 68.30 | $27.01 | 140600 |
| 2023-11-22 | 67.90 | $26.97 | 409900 |
| 2023-11-21 | 66.51 | $26.83 | 413800 |
| 2023-11-20 | 67.71 | $26.89 | 688300 |
| 2023-11-17 | 65.65 | $26.68 | 715300 |
| 2023-11-16 | 65.15 | $26.63 | 642600 |
| 2023-11-15 | 64.46 | $26.56 | 460500 |
| 2023-11-14 | 64.27 | $26.54 | 442400 |
| 2023-11-13 | 59.49 | $26.08 | 402000 |
| 2023-11-10 | 60.15 | $26.12 | 657100 |
| 2023-11-09 | 55.15 | $25.70 | 634900 |
| 2023-11-08 | 57.60 | $25.85 | 414800 |
| 2023-11-07 | 56.99 | $25.80 | 540100 |
| 2023-11-06 | 55.92 | $25.71 | 359514 |
| 2023-11-03 | 55.56 | $25.68 | 300900 |
| 2023-11-02 | 52.56 | $25.43 | 425620 |
| 2023-11-01 | 46.67 | $25.00 | 513419 |
| 2023-10-31 | 42.75 | $24.75 | 365300 |
| 2023-10-30 | 40.06 | $24.59 | 546200 |
| 2023-10-27 | 34.20 | $24.27 | 355342 |
| 2023-10-26 | 35.54 | $24.40 | 464600 |
| 2023-10-25 | 39.13 | $24.72 | 481534 |
| 2023-10-24 | 43.72 | $25.07 | 293135 |
| 2023-10-23 | 40.10 | $24.88 | 434342 |
| 2023-10-20 | 40.62 | $24.92 | 324202 |
| 2023-10-19 | 44.17 | $25.18 | 432848 |
| 2023-10-18 | 47.19 | $25.38 | 303909 |
| 2023-10-17 | 52.46 | $25.69 | 499527 |
| 2023-10-16 | 52.14 | $25.67 | 295335 |
| 2023-10-13 | 47.30 | $25.39 | 579500 |
| 2023-10-12 | 49.68 | $25.53 | 381828 |
| 2023-10-11 | 52.00 | $25.66 | 227700 |
| 2023-10-10 | 50.13 | $25.55 | 210824 |
| 2023-10-09 | 47.86 | $25.42 | 336833 |
| 2023-10-06 | 44.53 | $25.24 | 434900 |
| 2023-10-05 | 37.35 | $24.90 | 290623 |
| 2023-10-04 | 36.89 | $24.88 | 510700 |
| 2023-10-03 | 32.70 | $24.70 | 431905 |
| 2023-10-02 | 37.13 | $25.04 | 367421 |
| 2023-09-29 | 38.14 | $25.11 | 3.6M |
| 2023-09-28 | 39.90 | $25.23 | 3.5M |
| 2023-09-27 | 37.38 | $25.12 | 237149 |
| 2023-09-26 | 35.50 | $25.04 | 354300 |
| 2023-09-25 | 40.54 | $25.39 | 210103 |
| 2023-09-22 | 38.65 | $25.31 | 205700 |
| 2023-09-21 | 39.24 | $25.35 | 205500 |
| 2023-09-20 | 45.94 | $25.75 | 223200 |
| 2023-09-19 | 50.43 | $25.97 | 201100 |
| 2023-09-18 | 51.52 | $26.02 | 142044 |
| 2023-09-15 | 51.32 | $26.01 | 247245 |
| 2023-09-14 | 56.88 | $26.26 | 203110 |
| 2023-09-13 | 52.59 | $26.04 | 182800 |
| 2023-09-12 | 52.17 | $26.02 | 191236 |
| 2023-09-11 | 54.89 | $26.14 | 274100 |
| 2023-09-08 | 52.13 | $26.00 | 212900 |
| 2023-09-07 | 51.73 | $25.98 | 221700 |
| 2023-09-06 | 52.14 | $26.00 | 214501 |
| 2023-09-05 | 53.99 | $26.09 | 148431 |
| 2023-09-01 | 57.44 | $26.25 | 194500 |
| 2023-08-31 | 57.44 | $26.25 | 264831 |
| 2023-08-30 | 57.85 | $26.27 | 264600 |
| 2023-08-29 | 56.97 | $26.21 | 240500 |
| 2023-08-28 | 51.64 | $25.88 | 187231 |
| 2023-08-25 | 48.32 | $25.70 | 360800 |
| 2023-08-24 | 45.56 | $25.56 | 194816 |
| 2023-08-23 | 52.17 | $25.91 | 183543 |
| 2023-08-22 | 46.95 | $25.66 | 235000 |
| 2023-08-21 | 47.54 | $25.69 | 203631 |
| 2023-08-18 | 43.96 | $25.53 | 208400 |
| 2023-08-17 | 43.27 | $25.50 | 186900 |
| 2023-08-16 | 46.53 | $25.68 | 212700 |
| 2023-08-15 | 49.28 | $25.82 | 188200 |
| 2023-08-14 | 55.76 | $26.11 | 142200 |
| 2023-08-11 | 53.14 | $25.98 | 202609 |
| 2023-08-10 | 54.56 | $26.04 | 213200 |
| 2023-08-09 | 54.79 | $26.05 | 240400 |
| 2023-08-08 | 58.83 | $26.22 | 195049 |
| 2023-08-07 | 61.62 | $26.33 | 176300 |
| 2023-08-04 | 56.44 | $26.04 | 136634 |
| 2023-08-03 | 57.20 | $26.07 | 175000 |
| 2023-08-02 | 59.74 | $26.17 | 183712 |
| 2023-08-01 | 70.09 | $26.52 | 209000 |
| 2023-07-31 | 71.09 | $26.55 | 286700 |
| 2023-07-28 | 70.42 | $26.50 | 190947 |
| 2023-07-27 | 66.43 | $26.23 | 288900 |
| 2023-07-26 | 70.44 | $26.35 | 186600 |
| 2023-07-25 | 71.12 | $26.37 | 168739 |
| 2023-07-24 | 70.72 | $26.34 | 282726 |
| 2023-07-21 | 69.92 | $26.28 | 265333 |
| 2023-07-20 | 69.39 | $26.24 | 523703 |
| 2023-07-19 | 72.41 | $26.34 | 310425 |
| 2023-07-18 | 72.06 | $26.31 | 180738 |
| 2023-07-17 | 69.91 | $26.13 | 134400 |
| 2023-07-14 | 68.90 | $26.05 | 320740 |
| 2023-07-13 | 69.17 | $26.06 | 221341 |
| 2023-07-12 | 66.49 | $25.85 | 376500 |
| 2023-07-11 | 63.79 | $25.66 | 163300 |
| 2023-07-10 | 60.95 | $25.48 | 164949 |
| 2023-07-07 | 59.44 | $25.39 | 297118 |
| 2023-07-06 | 59.68 | $25.40 | 130400 |
| 2023-07-05 | 65.00 | $25.61 | 180600 |
| 2023-07-03 | 66.61 | $25.67 | 130138 |
| 2023-06-30 | 66.87 | $25.68 | 109512 |
| 2023-06-29 | 63.30 | $25.42 | 142904 |
| 2023-06-28 | 62.11 | $25.34 | 256200 |
| 2023-06-27 | 62.35 | $25.35 | 165900 |
| 2023-06-26 | 57.85 | $25.06 | 167000 |
| 2023-06-23 | 59.48 | $25.13 | 162601 |
| 2023-06-22 | 64.41 | $25.33 | 205500 |
| 2023-06-21 | 63.84 | $25.29 | 208406 |
| 2023-06-20 | 64.57 | $25.32 | 244300 |
| 2023-06-16 | 68.05 | $25.46 | 243100 |
| 2023-06-15 | 70.90 | $25.57 | 256744 |
| 2023-06-14 | 67.75 | $25.30 | 183646 |
| 2023-06-13 | 67.50 | $25.28 | 245200 |
| 2023-06-12 | 65.89 | $25.15 | 204533 |
| 2023-06-09 | 62.63 | $24.91 | 263037 |
| 2023-06-08 | 62.63 | $24.91 | 373300 |
| 2023-06-07 | 61.66 | $24.84 | 373334 |
| 2023-06-06 | 63.21 | $24.91 | 213947 |
| 2023-06-05 | 62.31 | $24.84 | 167911 |
| 2023-06-02 | 63.79 | $24.91 | 201027 |
| 2023-06-01 | 58.88 | $24.54 | 208900 |
| 2023-05-31 | 56.29 | $24.37 | 303225 |
| 2023-05-30 | 58.56 | $24.48 | 506100 |
| 2023-05-26 | 60.23 | $24.56 | 114612 |
| 2023-05-25 | 54.16 | $24.17 | 186800 |
| 2023-05-24 | 51.64 | $24.03 | 199411 |
| 2023-05-23 | 54.91 | $24.19 | 153400 |
| 2023-05-22 | 61.13 | $24.46 | 203112 |
| 2023-05-19 | 61.13 | $24.46 | 165427 |
| 2023-05-18 | 61.60 | $24.48 | 161700 |
| 2023-05-17 | 58.44 | $24.27 | 167540 |
| 2023-05-16 | 53.60 | $23.99 | 165211 |
| 2023-05-15 | 56.50 | $24.12 | 177400 |
| 2023-05-12 | 54.89 | $24.03 | 175623 |
| 2023-05-11 | 55.32 | $24.05 | 182214 |
| 2023-05-10 | 55.95 | $24.08 | 293325 |
| 2023-05-09 | 54.65 | $24.00 | 185800 |
| 2023-05-08 | 55.43 | $24.04 | 184900 |
| 2023-05-05 | 54.97 | $24.01 | 159636 |
| 2023-05-04 | 49.75 | $23.69 | 173700 |
| 2023-05-03 | 52.46 | $23.84 | 118925 |
| 2023-05-02 | 54.53 | $23.95 | 224200 |
| 2023-05-01 | 59.59 | $24.20 | 143100 |
| 2023-04-28 | 59.30 | $24.18 | 354715 |
| 2023-04-27 | 56.36 | $23.98 | 187601 |
| 2023-04-26 | 49.59 | $23.59 | 210330 |
| 2023-04-25 | 51.94 | $23.71 | 146802 |
| 2023-04-24 | 59.55 | $24.05 | 131020 |
| 2023-04-21 | 59.80 | $24.06 | 135926 |
| 2023-04-20 | 59.64 | $24.05 | 203400 |
| 2023-04-19 | 61.24 | $24.12 | 167041 |
| 2023-04-18 | 61.10 | $24.11 | 783646 |
| 2023-04-17 | 60.27 | $24.05 | 373824 |
| 2023-04-14 | 59.45 | $23.99 | 158400 |
| 2023-04-13 | 60.44 | $24.04 | 128100 |
| 2023-04-12 | 56.61 | $23.76 | 252300 |
| 2023-04-11 | 57.37 | $23.80 | 124234 |
| 2023-04-10 | 56.82 | $23.76 | 110940 |
| 2023-04-06 | 56.16 | $23.71 | 98500 |
| 2023-04-05 | 55.11 | $23.63 | 197000 |
| 2023-04-04 | 56.06 | $23.69 | 234800 |
| 2023-04-03 | 58.31 | $23.83 | 111200 |
| 2023-03-31 | 56.66 | $23.69 | 193400 |
| 2023-03-30 | 53.67 | $23.45 | 157502 |
| 2023-03-29 | 52.51 | $23.36 | 127620 |
| 2023-03-28 | 48.69 | $23.08 | 177400 |
| 2023-03-27 | 49.09 | $23.11 | 308700 |
| 2023-03-24 | 48.00 | $23.03 | 164744 |
| 2023-03-23 | 46.79 | $22.94 | 259800 |
| 2023-03-22 | 45.86 | $22.87 | 136900 |
| 2023-03-21 | 50.29 | $23.24 | 86510 |
| 2023-03-20 | 46.43 | $22.95 | 150546 |
| 2023-03-17 | 44.17 | $22.79 | 177300 |
| 2023-03-16 | 47.38 | $23.06 | 206200 |
| 2023-03-15 | 41.20 | $22.65 | 250311 |
| 2023-03-14 | 44.21 | $22.90 | 136800 |
| 2023-03-13 | 38.78 | $22.58 | 120536 |
| 2023-03-10 | 40.05 | $22.69 | 338600 |
| 2023-03-09 | 44.05 | $23.01 | 159200 |
| 2023-03-08 | 49.48 | $23.38 | 170800 |
| 2023-03-07 | 49.16 | $23.36 | 202604 |
| 2023-03-06 | 54.43 | $23.68 | 137734 |
| 2023-03-03 | 54.13 | $23.66 | 131412 |
| 2023-03-02 | 48.67 | $23.31 | 212732 |
| 2023-03-01 | 46.05 | $23.16 | 164215 |
| 2023-02-28 | 46.50 | $23.19 | 234446 |
| 2023-02-27 | 47.23 | $23.24 | 94100 |
| 2023-02-24 | 45.77 | $23.15 | 262600 |
| 2023-02-23 | 48.16 | $23.32 | 233940 |
| 2023-02-22 | 47.40 | $23.27 | 308700 |
| 2023-02-21 | 47.80 | $23.30 | 191800 |
| 2023-02-17 | 53.74 | $23.71 | 191304 |
| 2023-02-16 | 55.00 | $23.79 | 162500 |
| 2023-02-15 | 59.68 | $24.07 | 197200 |
| 2023-02-14 | 58.85 | $24.00 | 202100 |
| 2023-02-13 | 59.18 | $24.02 | 139400 |
| 2023-02-10 | 56.51 | $23.79 | 177532 |
| 2023-02-09 | 55.91 | $23.74 | 278714 |
| 2023-02-08 | 58.82 | $23.93 | 258200 |
| 2023-02-07 | 61.88 | $24.12 | 231908 |
| 2023-02-06 | 59.12 | $23.86 | 260345 |
| 2023-02-03 | 60.56 | $23.95 | 397300 |
| 2023-02-02 | 65.09 | $24.22 | 275200 |
| 2023-02-01 | 62.53 | $23.96 | 299800 |
| 2023-01-31 | 60.62 | $23.78 | 239544 |
| 2023-01-30 | 57.05 | $23.47 | 184700 |
| 2023-01-27 | 61.50 | $23.73 | 384026 |
| 2023-01-26 | 61.85 | $23.75 | 192024 |
| 2023-01-25 | 59.30 | $23.52 | 248100 |
| 2023-01-24 | 59.63 | $23.54 | 433000 |
| 2023-01-23 | 59.52 | $23.53 | 202040 |
| 2023-01-20 | 57.05 | $23.30 | 233800 |
| 2023-01-19 | 52.35 | $22.91 | 294504 |
| 2023-01-18 | 53.93 | $23.02 | 398700 |
| 2023-01-17 | 58.51 | $23.32 | 270823 |
| 2023-01-13 | 59.47 | $23.38 | 301800 |
| 2023-01-12 | 59.04 | $23.34 | 229733 |
| 2023-01-11 | 57.78 | $23.22 | 161612 |
| 2023-01-10 | 54.57 | $22.93 | 189700 |
| 2023-01-09 | 53.05 | $22.80 | 325414 |
| 2023-01-06 | 53.31 | $22.82 | 276100 |
| 2023-01-05 | 47.13 | $22.32 | 1.2M |
| 2023-01-04 | 49.76 | $22.53 | 298801 |
| 2023-01-03 | 47.78 | $22.38 | 335800 |
| 2022-12-30 | 48.75 | $22.46 | 671900 |
| 2022-12-29 | 49.59 | $22.53 | 248100 |
| 2022-12-28 | 45.12 | $22.18 | 500900 |
| 2022-12-27 | 47.89 | $22.42 | 390044 |
| 2022-12-23 | 48.00 | $22.43 | 305737 |
| 2022-12-22 | 47.39 | $22.38 | 347532 |
| 2022-12-21 | 50.54 | $22.66 | 328100 |
| 2022-12-20 | 46.57 | $22.33 | 356340 |
| 2022-12-19 | 45.82 | $22.27 | 274021 |
| 2022-12-16 | 47.62 | $22.44 | 241648 |
| 2022-12-15 | 50.51 | $22.70 | 488036 |
| 2022-12-14 | 57.38 | $23.24 | 537800 |
| 2022-12-13 | 58.64 | $23.33 | 425600 |
| 2022-12-12 | 56.94 | $23.16 | 324222 |
| 2022-12-09 | 53.75 | $22.86 | 325100 |
| 2022-12-08 | 55.18 | $22.97 | 281349 |
| 2022-12-07 | 53.80 | $22.84 | 292000 |
| 2022-12-06 | 54.17 | $22.87 | 271400 |
| 2022-12-05 | 57.62 | $23.15 | 340410 |
| 2022-12-02 | 62.63 | $23.52 | 236613 |
| 2022-12-01 | 62.63 | $23.52 | 267808 |
| 2022-11-30 | 62.40 | $23.49 | 366726 |
| 2022-11-29 | 56.48 | $22.82 | 360423 |
| 2022-11-28 | 56.28 | $22.80 | 176016 |
| 2022-11-25 | 60.68 | $23.14 | 57500 |
| 2022-11-23 | 60.59 | $23.13 | 282940 |
| 2022-11-22 | 59.50 | $23.00 | 376700 |
| 2022-11-21 | 57.15 | $22.73 | 241941 |
| 2022-11-18 | 57.62 | $22.77 | 336510 |
| 2022-11-17 | 56.52 | $22.64 | 428736 |
| 2022-11-16 | 57.73 | $22.75 | 322243 |
| 2022-11-15 | 59.26 | $22.89 | 601100 |
| 2022-11-14 | 57.81 | $22.70 | 425116 |
| 2022-11-11 | 59.72 | $22.88 | 220337 |
| 2022-11-10 | 58.71 | $22.74 | 189637 |
| 2022-11-09 | 50.11 | $21.72 | 440800 |
| 2022-11-08 | 54.21 | $22.11 | 351931 |
| 2022-11-07 | 52.89 | $21.97 | 291400 |
| 2022-11-04 | 50.48 | $21.72 | 534918 |
| 2022-11-03 | 47.08 | $21.39 | 315717 |
| 2022-11-02 | 48.52 | $21.54 | 366532 |
| 2022-11-01 | 53.60 | $22.03 | 313600 |
| 2022-10-31 | 54.49 | $22.11 | 270000 |
| 2022-10-28 | 55.69 | $22.22 | 330511 |
| 2022-10-27 | 52.33 | $21.85 | 388800 |
| 2022-10-26 | 53.16 | $21.93 | 261925 |
| 2022-10-25 | 54.38 | $22.05 | 297800 |
| 2022-10-24 | 52.29 | $21.81 | 207800 |
| 2022-10-21 | 50.03 | $21.56 | 145200 |
| 2022-10-20 | 45.50 | $21.10 | 228642 |
| 2022-10-19 | 46.63 | $21.23 | 270133 |
| 2022-10-18 | 47.24 | $21.30 | 645224 |
| 2022-10-17 | 45.22 | $21.09 | 401431 |
| 2022-10-14 | 39.92 | $20.58 | 1.5M |
| 2022-10-13 | 43.19 | $21.00 | 570541 |
| 2022-10-12 | 37.90 | $20.54 | 201100 |
| 2022-10-11 | 38.27 | $20.59 | 260000 |
| 2022-10-10 | 39.66 | $20.78 | 131838 |
| 2022-10-07 | 41.00 | $20.96 | 228700 |
| 2022-10-06 | 44.75 | $21.43 | 309013 |
| 2022-10-05 | 46.56 | $21.64 | 613600 |
| 2022-10-04 | 46.56 | $21.64 | 420916 |
| 2022-10-03 | 39.64 | $20.98 | 234429 |
| 2022-09-30 | 32.05 | $20.38 | 321600 |
| 2022-09-29 | 33.87 | $20.65 | 194000 |
| 2022-09-28 | 37.14 | $21.09 | 385747 |
| 2022-09-27 | 31.11 | $20.67 | 285400 |
| 2022-09-26 | 31.87 | $20.78 | 188100 |
| 2022-09-23 | 33.42 | $21.00 | 468100 |
| 2022-09-22 | 36.83 | $21.44 | 200216 |
| 2022-09-21 | 38.09 | $21.59 | 263700 |
| 2022-09-20 | 41.30 | $21.95 | 118027 |
| 2022-09-19 | 43.33 | $22.16 | 197303 |
| 2022-09-16 | 41.91 | $22.05 | 153121 |
| 2022-09-15 | 43.31 | $22.20 | 252200 |
| 2022-09-14 | 45.04 | $22.38 | 181800 |
| 2022-09-13 | 43.98 | $22.29 | 303529 |
| 2022-09-12 | 53.81 | $23.19 | 195400 |
| 2022-09-09 | 51.40 | $22.98 | 277624 |
| 2022-09-08 | 46.62 | $22.60 | 165300 |
| 2022-09-07 | 44.99 | $22.48 | 135025 |
| 2022-09-06 | 40.08 | $22.14 | 94049 |
| 2022-09-02 | 40.90 | $22.22 | 75844 |
| 2022-09-01 | 42.54 | $22.38 | 137000 |
| 2022-08-31 | 42.27 | $22.36 | 158218 |
| 2022-08-30 | 43.56 | $22.49 | 189820 |
| 2022-08-29 | 46.24 | $22.75 | 129800 |
| 2022-08-26 | 47.75 | $22.89 | 217026 |
| 2022-08-25 | 56.34 | $23.58 | 201316 |
| 2022-08-24 | 52.45 | $23.25 | 125200 |
| 2022-08-23 | 51.33 | $23.16 | 80441 |
| 2022-08-22 | 51.85 | $23.20 | 576013 |
| 2022-08-19 | 58.57 | $23.68 | 227844 |
| 2022-08-18 | 62.92 | $23.95 | 156035 |
| 2022-08-17 | 62.13 | $23.87 | 780147 |
| 2022-08-16 | 65.63 | $24.08 | 118100 |
| 2022-08-15 | 65.63 | $24.08 | 139619 |
| 2022-08-12 | 65.12 | $24.02 | 205400 |
| 2022-08-11 | 62.02 | $23.67 | 270730 |
| 2022-08-10 | 61.56 | $23.62 | 265600 |
| 2022-08-09 | 57.18 | $23.18 | 111209 |
| 2022-08-08 | 58.04 | $23.24 | 77200 |
| 2022-08-05 | 57.84 | $23.22 | 94000 |
| 2022-08-04 | 57.45 | $23.18 | 152508 |
| 2022-08-03 | 57.70 | $23.20 | 190441 |
| 2022-08-02 | 55.10 | $22.92 | 197838 |
| 2022-08-01 | 56.52 | $23.04 | 83601 |
| 2022-07-29 | 57.69 | $23.14 | 151100 |
| 2022-07-28 | 55.59 | $22.90 | 129600 |
| 2022-07-27 | 53.68 | $22.69 | 149205 |
| 2022-07-26 | 48.57 | $22.18 | 115900 |
| 2022-07-25 | 50.98 | $22.41 | 163100 |
| 2022-07-22 | 50.05 | $22.32 | 1.3M |
| 2022-07-21 | 52.34 | $22.54 | 131948 |
| 2022-07-20 | 50.69 | $22.37 | 149200 |
| 2022-07-19 | 50.01 | $22.30 | 151545 |
| 2022-07-18 | 43.47 | $21.68 | 130600 |
| 2022-07-15 | 44.64 | $21.81 | 299400 |
| 2022-07-14 | 39.17 | $21.35 | 250649 |
| 2022-07-13 | 40.49 | $21.51 | 179100 |
| 2022-07-12 | 41.57 | $21.64 | 173328 |
| 2022-07-11 | 43.09 | $21.82 | 129800 |
| 2022-07-08 | 45.36 | $22.08 | 102900 |
| 2022-07-07 | 45.44 | $22.09 | 154903 |
| 2022-07-06 | 42.72 | $21.83 | 1.1M |
| 2022-07-05 | 41.98 | $21.76 | 123700 |
| 2022-07-01 | 42.88 | $21.88 | 194038 |
| 2022-06-30 | 41.18 | $21.71 | 146800 |
| 2022-06-29 | 42.16 | $21.85 | 160400 |
| 2022-06-28 | 42.93 | $21.96 | 184528 |
| 2022-06-27 | 45.12 | $22.27 | 188928 |
| 2022-06-24 | 45.41 | $22.31 | 55430 |
| 2022-06-23 | 39.82 | $21.69 | 142539 |
| 2022-06-22 | 38.66 | $21.57 | 521412 |
| 2022-06-21 | 39.20 | $21.66 | 271421 |
| 2022-06-17 | 34.50 | $21.17 | 145800 |
| 2022-06-16 | 34.55 | $21.18 | 276200 |
| 2022-06-15 | 38.50 | $21.90 | 133500 |
| 2022-06-14 | 35.69 | $21.61 | 233700 |
| 2022-06-13 | 36.23 | $21.71 | 289214 |
| 2022-06-10 | 41.24 | $22.55 | 217649 |
| 2022-06-09 | 45.42 | $23.14 | 185600 |
| 2022-06-08 | 49.91 | $23.69 | 207900 |
| 2022-06-07 | 52.51 | $23.98 | 156310 |
| 2022-06-06 | 50.75 | $23.77 | 155709 |
| 2022-06-03 | 49.91 | $23.67 | 314400 |
| 2022-06-02 | 52.55 | $23.98 | 153116 |
| 2022-06-01 | 49.43 | $23.60 | 148800 |
| 2022-05-31 | 50.51 | $23.73 | 118101 |
| 2022-05-27 | 51.33 | $23.83 | 181600 |
| 2022-05-26 | 47.53 | $23.36 | 176813 |
| 2022-05-25 | 43.61 | $22.92 | 126100 |
| 2022-05-24 | 41.63 | $22.71 | 195300 |
| 2022-05-23 | 42.86 | $22.89 | 117547 |
| 2022-05-20 | 39.58 | $22.54 | 175600 |
| 2022-05-19 | 39.01 | $22.48 | 245919 |
| 2022-05-18 | 39.42 | $22.55 | 146225 |
| 2022-05-17 | 44.75 | $23.38 | 398109 |
| 2022-05-16 | 40.42 | $22.91 | 212800 |
| 2022-05-13 | 40.55 | $22.93 | 311700 |
| 2022-05-12 | 35.06 | $22.37 | 283008 |
| 2022-05-11 | 35.17 | $22.39 | 85919 |
| 2022-05-10 | 36.59 | $22.65 | 115400 |
| 2022-05-09 | 35.35 | $22.52 | 133248 |
| 2022-05-06 | 39.91 | $23.32 | 282733 |
| 2022-05-05 | 40.98 | $23.49 | 166800 |
| 2022-05-04 | 46.54 | $24.29 | 109000 |
| 2022-05-03 | 40.60 | $23.67 | 89217 |
| 2022-05-02 | 39.15 | $23.53 | 138445 |
| 2022-04-29 | 38.44 | $23.46 | 107800 |
| 2022-04-28 | 44.21 | $24.28 | 152300 |
| 2022-04-27 | 38.31 | $23.73 | 99116 |
| 2022-04-26 | 37.39 | $23.65 | 77100 |
| 2022-04-25 | 42.31 | $24.31 | 83002 |
| 2022-04-22 | 40.74 | $24.17 | 83500 |
| 2022-04-21 | 46.11 | $24.80 | 102022 |
| 2022-04-20 | 50.20 | $25.21 | 129900 |
| 2022-04-19 | 51.90 | $25.37 | 62700 |
| 2022-04-18 | 48.13 | $25.01 | 67800 |
| 2022-04-14 | 48.23 | $25.02 | 30409 |
| 2022-04-13 | 51.48 | $25.34 | 100800 |
| 2022-04-12 | 48.06 | $25.01 | 101748 |
| 2022-04-11 | 49.05 | $25.11 | 85900 |
| 2022-04-08 | 52.68 | $25.46 | 26304 |
| 2022-04-07 | 53.65 | $25.55 | 85846 |
| 2022-04-06 | 52.92 | $25.47 | 107800 |
| 2022-04-05 | 55.09 | $25.68 | 87400 |
| 2022-04-04 | 58.91 | $26.03 | 25937 |
| 2022-04-01 | 57.55 | $25.86 | 45800 |
| 2022-03-31 | 56.67 | $25.75 | 50922 |
| 2022-03-30 | 60.70 | $26.12 | 31740 |
| 2022-03-29 | 62.41 | $26.27 | 75200 |
| 2022-03-28 | 60.13 | $25.95 | 115200 |
| 2022-03-25 | 59.70 | $25.89 | 39831 |
| 2022-03-24 | 58.92 | $25.78 | 47723 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-12.67
2026-07-16
Close Price
$44.65
Vol: 269948
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -12.67 | $44.65 | 269948 |
| 2026-07-15 | -10.00 | $44.69 | 942825 |
| 2026-07-14 | -22.00 | $44.51 | 899308 |
| 2026-07-13 | -25.81 | $44.44 | 896600 |
| 2026-07-10 | -1.84 | $44.80 | 963600 |
| 2026-07-09 | -2.01 | $44.59 | 1.2M |
| 2026-07-08 | -21.53 | $44.17 | 879122 |
| 2026-07-07 | -18.18 | $44.24 | 972000 |
| 2026-07-06 | -9.09 | $44.43 | 798956 |
| 2026-07-02 | -22.01 | $44.16 | 876331 |
| 2026-07-01 | -11.59 | $44.36 | 1.1M |
| 2026-06-30 | -5.80 | $44.48 | 1.2M |
| 2026-06-29 | -14.01 | $44.31 | 849394 |
| 2026-06-26 | -53.62 | $43.49 | 824600 |
| 2026-06-25 | -44.44 | $43.68 | 959000 |
| 2026-06-24 | -47.34 | $43.62 | 870400 |
| 2026-06-23 | -51.69 | $43.53 | 1.0M |
| 2026-06-22 | -26.57 | $44.05 | 1.2M |
| 2026-06-18 | -14.01 | $44.31 | 982100 |
| 2026-06-17 | -38.16 | $43.81 | 995006 |
| 2026-06-16 | -18.84 | $44.21 | 1.2M |
| 2026-06-15 | -7.25 | $44.45 | 1.1M |
| 2026-06-12 | -43.00 | $43.71 | 1.1M |
| 2026-06-11 | -54.11 | $43.48 | 1.1M |
| 2026-06-10 | -93.72 | $42.66 | 1.2M |
| 2026-06-09 | -56.52 | $43.43 | 1.4M |
| 2026-06-08 | -71.02 | $43.35 | 997700 |
| 2026-06-05 | -81.82 | $43.16 | 1.0M |
| 2026-06-04 | -13.64 | $44.36 | 817700 |
| 2026-06-03 | -27.27 | $44.12 | 1.1M |
| 2026-06-02 | -7.69 | $44.45 | 974600 |
| 2026-06-01 | -5.86 | $44.39 | 1.0M |
| 2026-05-29 | -6.86 | $44.20 | 896000 |
| 2026-05-28 | -3.29 | $44.14 | 4.8M |
| 2026-05-27 | -6.06 | $43.93 | 858927 |
| 2026-05-26 | -9.00 | $43.86 | 1.1M |
| 2026-05-22 | -16.59 | $43.70 | 846906 |
| 2026-05-21 | -21.33 | $43.60 | 893115 |
| 2026-05-20 | -27.66 | $43.40 | 1.0M |
| 2026-05-19 | -44.68 | $43.00 | 1.2M |
| 2026-05-18 | -27.00 | $43.41 | 1.0M |
| 2026-05-15 | -24.89 | $43.46 | 872700 |
| 2026-05-14 | -3.80 | $43.96 | 869100 |
| 2026-05-13 | -3.45 | $43.47 | 714815 |
| 2026-05-12 | -6.47 | $43.24 | 893809 |
| 2026-05-11 | -6.11 | $43.23 | 972900 |
| 2026-05-08 | -7.14 | $43.14 | 790300 |
| 2026-05-07 | -11.56 | $43.01 | 911148 |
| 2026-05-06 | -1.55 | $43.30 | 1.3M |
| 2026-05-05 | -7.54 | $42.73 | 935116 |
| 2026-05-04 | -9.89 | $42.53 | 1.1M |
| 2026-05-01 | -7.13 | $42.65 | 811600 |
| 2026-04-30 | -1.54 | $42.56 | 813242 |
| 2026-04-29 | -4.16 | $42.24 | 836400 |
| 2026-04-28 | -6.14 | $42.13 | 805445 |
| 2026-04-27 | -0.57 | $42.39 | 761400 |
| 2026-04-24 | -1.15 | $42.36 | 879900 |
| 2026-04-23 | -5.45 | $42.06 | 1.2M |
| 2026-04-22 | -0.80 | $42.19 | 961628 |
| 2026-04-21 | -9.15 | $41.77 | 1.1M |
| 2026-04-20 | -5.17 | $41.97 | 1.0M |
| 2026-04-17 | -2.58 | $42.10 | 1.1M |
| 2026-04-16 | -1.11 | $41.67 | 837400 |
| 2026-04-15 | -0.90 | $41.59 | 1.0M |
| 2026-04-14 | -0.70 | $41.43 | 1.0M |
| 2026-04-13 | -1.05 | $40.98 | 1.1M |
| 2026-04-10 | -5.29 | $40.60 | 878700 |
| 2026-04-09 | -1.48 | $40.53 | 915107 |
| 2026-04-08 | -5.03 | $40.22 | 1.6M |
| 2026-04-07 | -42.04 | $39.13 | 3.6M |
| 2026-04-06 | -48.05 | $38.93 | 1.8M |
| 2026-04-02 | -54.35 | $38.72 | 1.3M |
| 2026-04-01 | -56.98 | $38.68 | 1.6M |
| 2026-03-31 | -65.04 | $38.42 | 1.4M |
| 2026-03-30 | -96.28 | $37.33 | 1.3M |
| 2026-03-27 | -98.27 | $37.48 | 1.3M |
| 2026-03-26 | -99.64 | $38.16 | 1.5M |
| 2026-03-25 | -75.35 | $38.98 | 1.3M |
| 2026-03-24 | -83.68 | $38.75 | 1.3M |
| 2026-03-23 | -78.82 | $38.89 | 1.1M |
| 2026-03-20 | -93.06 | $38.48 | 1.3M |
| 2026-03-19 | -83.13 | $39.09 | 1.7M |
| 2026-03-18 | -99.53 | $39.04 | 1.0M |
| 2026-03-17 | -75.98 | $39.61 | 1.1M |
| 2026-03-16 | -76.47 | $39.60 | 1.2M |
| 2026-03-13 | -97.55 | $39.17 | 1.2M |
| 2026-03-12 | -88.56 | $39.40 | 1.1M |
| 2026-03-11 | -55.02 | $40.11 | 987500 |
| 2026-03-10 | -52.15 | $40.17 | 950000 |
| 2026-03-09 | -51.20 | $40.19 | 3.3M |
| 2026-03-06 | -92.02 | $39.76 | 856900 |
| 2026-03-05 | -57.05 | $40.37 | 978200 |
| 2026-03-04 | -44.87 | $40.56 | 941609 |
| 2026-03-03 | -60.90 | $40.31 | 1.2M |
| 2026-03-02 | -36.03 | $40.77 | 1.2M |
| 2026-02-27 | -35.29 | $40.78 | 906205 |
| 2026-02-26 | -30.43 | $40.86 | 1.5M |
| 2026-02-25 | -17.57 | $41.12 | 1.4M |
| 2026-02-24 | -43.24 | $40.74 | 1.0M |
| 2026-02-23 | -55.41 | $40.56 | 1.1M |
| 2026-02-20 | -25.00 | $41.01 | 1.1M |
| 2026-02-19 | -45.27 | $40.71 | 1.0M |
| 2026-02-18 | -43.24 | $40.74 | 998230 |
| 2026-02-17 | -56.76 | $40.54 | 1.4M |
| 2026-02-13 | -66.22 | $40.40 | 1.3M |
| 2026-02-12 | -65.54 | $40.41 | 1.2M |
| 2026-02-11 | -31.08 | $40.92 | 992200 |
| 2026-02-10 | -29.73 | $40.94 | 935200 |
| 2026-02-09 | -20.95 | $41.07 | 850516 |
| 2026-02-06 | -37.84 | $40.82 | 946929 |
| 2026-02-05 | -95.95 | $39.96 | 1.2M |
| 2026-02-04 | -67.97 | $40.51 | 1.1M |
| 2026-02-03 | -57.81 | $40.64 | 1.2M |
| 2026-02-02 | -21.09 | $41.11 | 1.0M |
| 2026-01-30 | -33.59 | $40.95 | 1.1M |
| 2026-01-29 | -14.84 | $41.19 | 1.0M |
| 2026-01-28 | -16.41 | $41.17 | 1.5M |
| 2026-01-27 | -4.80 | $41.29 | 932209 |
| 2026-01-26 | -12.61 | $41.07 | 1.0M |
| 2026-01-23 | -32.43 | $40.85 | 1.1M |
| 2026-01-22 | -35.14 | $40.82 | 1.3M |
| 2026-01-21 | -50.45 | $40.65 | 1.5M |
| 2026-01-20 | -75.54 | $40.16 | 1.1M |
| 2026-01-16 | -7.05 | $41.10 | 1.1M |
| 2026-01-15 | -12.36 | $40.99 | 1.2M |
| 2026-01-14 | -23.03 | $40.80 | 937036 |
| 2026-01-13 | -9.55 | $41.04 | 1.2M |
| 2026-01-12 | -2.81 | $41.16 | 837737 |
| 2026-01-09 | -4.09 | $41.07 | 987614 |
| 2026-01-08 | -17.39 | $40.76 | 1.6M |
| 2026-01-07 | -16.15 | $40.78 | 962600 |
| 2026-01-06 | -0.64 | $40.99 | 848000 |
| 2026-01-05 | -9.30 | $40.60 | 1.2M |
| 2026-01-02 | -27.91 | $40.36 | 1.4M |
| 2025-12-31 | -37.98 | $40.23 | 988400 |
| 2025-12-30 | -16.28 | $40.51 | 1000000 |
| 2025-12-29 | -15.50 | $40.52 | 1.2M |
| 2025-12-26 | -9.30 | $40.60 | 688701 |
| 2025-12-24 | -2.33 | $40.69 | 886100 |
| 2025-12-23 | -4.58 | $40.55 | 1.1M |
| 2025-12-22 | -17.42 | $40.34 | 1.3M |
| 2025-12-19 | -23.00 | $40.11 | 1.1M |
| 2025-12-18 | -40.85 | $39.73 | 1.2M |
| 2025-12-17 | -54.46 | $39.44 | 1.1M |
| 2025-12-16 | -34.27 | $39.87 | 1.1M |
| 2025-12-15 | -28.64 | $39.99 | 1.2M |
| 2025-12-12 | -27.23 | $40.02 | 1.2M |
| 2025-12-11 | -1.41 | $40.57 | 1.2M |
| 2025-12-10 | -4.37 | $40.44 | 1.1M |
| 2025-12-09 | -19.90 | $40.12 | 860300 |
| 2025-12-08 | -15.53 | $40.21 | 778421 |
| 2025-12-05 | -9.71 | $40.33 | 814500 |
| 2025-12-04 | -12.14 | $40.28 | 905430 |
| 2025-12-03 | -12.14 | $40.28 | 973528 |
| 2025-12-02 | -19.42 | $40.13 | 949400 |
| 2025-12-01 | -20.87 | $40.10 | 592600 |
| 2025-11-28 | -4.85 | $40.43 | 478400 |
| 2025-11-26 | -13.11 | $40.26 | 916639 |
| 2025-11-25 | -36.05 | $39.96 | 980224 |
| 2025-11-24 | -56.65 | $39.48 | 790629 |
| 2025-11-21 | -79.83 | $38.94 | 1.5M |
| 2025-11-20 | -97.76 | $38.62 | 1.4M |
| 2025-11-19 | -78.82 | $39.20 | 1.1M |
| 2025-11-18 | -87.68 | $39.02 | 1.5M |
| 2025-11-17 | -85.12 | $39.37 | 1.4M |
| 2025-11-14 | -66.07 | $39.69 | 1.8M |
| 2025-11-13 | -56.08 | $39.74 | 1.4M |
| 2025-11-12 | -20.11 | $40.42 | 945800 |
| 2025-11-11 | -20.63 | $40.41 | 1.1M |
| 2025-11-10 | -21.29 | $40.37 | 1.0M |
| 2025-11-07 | -53.47 | $39.72 | 1.0M |
| 2025-11-06 | -56.93 | $39.65 | 1.7M |
| 2025-11-05 | -37.62 | $40.04 | 979400 |
| 2025-11-04 | -44.06 | $39.91 | 1.8M |
| 2025-11-03 | -24.75 | $40.30 | 838707 |
| 2025-10-31 | -26.73 | $40.26 | 806700 |
| 2025-10-30 | -30.69 | $40.18 | 1.3M |
| 2025-10-29 | -6.44 | $40.67 | 1.0M |
| 2025-10-28 | -5.18 | $40.61 | 1.4M |
| 2025-10-27 | -3.43 | $40.47 | 887202 |
| 2025-10-24 | -7.48 | $40.14 | 847100 |
| 2025-10-23 | -17.56 | $39.86 | 1.1M |
| 2025-10-22 | -42.75 | $39.53 | 1.0M |
| 2025-10-21 | -34.35 | $39.64 | 820000 |
| 2025-10-20 | -39.69 | $39.57 | 754200 |
| 2025-10-17 | -65.65 | $39.23 | 885026 |
| 2025-10-16 | -70.99 | $39.16 | 865800 |
| 2025-10-15 | -55.73 | $39.36 | 1.2M |
| 2025-10-14 | -63.36 | $39.26 | 584700 |
| 2025-10-13 | -54.96 | $39.37 | 682800 |
| 2025-10-10 | -97.71 | $38.81 | 909100 |
| 2025-10-09 | -17.65 | $39.88 | 918232 |
| 2025-10-08 | -2.63 | $40.01 | 724500 |
| 2025-10-07 | -18.92 | $39.80 | 946735 |
| 2025-10-06 | -5.47 | $39.94 | 890300 |
| 2025-10-03 | -14.84 | $39.82 | 749600 |
| 2025-10-02 | -4.86 | $39.86 | 705747 |
| 2025-10-01 | -3.79 | $39.76 | 1.1M |
| 2025-09-30 | -14.67 | $39.54 | 856213 |
| 2025-09-29 | -17.82 | $39.45 | 749534 |
| 2025-09-26 | -25.29 | $39.32 | 3.0M |
| 2025-09-25 | -37.93 | $39.10 | 1.1M |
| 2025-09-24 | -23.56 | $39.35 | 999103 |
| 2025-09-23 | -16.67 | $39.47 | 1.6M |
| 2025-09-22 | -2.30 | $39.72 | 650449 |
| 2025-09-19 | -4.76 | $39.62 | 838919 |
| 2025-09-18 | -8.89 | $39.51 | 1.0M |
| 2025-09-17 | -11.48 | $39.38 | 1.2M |
| 2025-09-16 | -4.37 | $39.51 | 987600 |
| 2025-09-15 | -0.56 | $39.54 | 757841 |
| 2025-09-12 | -12.99 | $39.30 | 820922 |
| 2025-09-11 | -2.26 | $39.49 | 1.2M |
| 2025-09-10 | -8.23 | $39.21 | 1.0M |
| 2025-09-09 | -17.39 | $38.90 | 1.3M |
| 2025-09-08 | -23.91 | $38.81 | 812242 |
| 2025-09-05 | -29.71 | $38.73 | 923400 |
| 2025-09-04 | -7.26 | $38.79 | 966429 |
| 2025-09-03 | -36.29 | $38.43 | 668500 |
| 2025-09-02 | -42.74 | $38.35 | 955600 |
| 2025-08-29 | -21.77 | $38.61 | 664700 |
| 2025-08-28 | -1.96 | $38.85 | 1.1M |
| 2025-08-27 | -3.60 | $38.69 | 683832 |
| 2025-08-26 | -7.25 | $38.63 | 834522 |
| 2025-08-25 | -23.91 | $38.40 | 696400 |
| 2025-08-22 | -10.14 | $38.59 | 787339 |
| 2025-08-21 | -55.07 | $37.97 | 867248 |
| 2025-08-20 | -46.38 | $38.09 | 1.4M |
| 2025-08-19 | -41.30 | $38.16 | 1.8M |
| 2025-08-18 | -21.01 | $38.44 | 793148 |
| 2025-08-15 | -21.74 | $38.43 | 10.3M |
| 2025-08-14 | -11.59 | $38.57 | 995837 |
| 2025-08-13 | -15.22 | $38.52 | 2.0M |
| 2025-08-12 | -18.06 | $38.45 | 1.0M |
| 2025-08-11 | -49.68 | $37.96 | 663325 |
| 2025-08-08 | -46.45 | $38.01 | 672644 |
| 2025-08-07 | -59.35 | $37.81 | 833113 |
| 2025-08-06 | -47.10 | $38.00 | 817506 |
| 2025-08-05 | -62.58 | $37.76 | 1.0M |
| 2025-08-04 | -41.40 | $38.08 | 735616 |
| 2025-08-01 | -72.94 | $37.49 | 756616 |
| 2025-07-31 | -32.35 | $38.18 | 881930 |
| 2025-07-30 | -18.60 | $38.21 | 782900 |
| 2025-07-29 | -14.12 | $38.28 | 702400 |
| 2025-07-28 | -3.39 | $38.47 | 741400 |
| 2025-07-25 | -1.55 | $38.50 | 853709 |
| 2025-07-24 | -5.42 | $38.32 | 548213 |
| 2025-07-23 | -0.52 | $38.18 | 954400 |
| 2025-07-22 | -10.75 | $37.73 | 742316 |
| 2025-07-21 | -7.45 | $37.74 | 779000 |
| 2025-07-18 | -6.02 | $37.72 | 932404 |
| 2025-07-17 | -2.07 | $37.74 | 933508 |
| 2025-07-16 | -10.37 | $37.54 | 1.2M |
| 2025-07-15 | -14.94 | $37.43 | 1.9M |
| 2025-07-14 | -2.16 | $37.64 | 709200 |
| 2025-07-11 | -5.63 | $37.56 | 2.3M |
| 2025-07-10 | -1.73 | $37.65 | 775100 |
| 2025-07-09 | -1.84 | $37.51 | 1.2M |
| 2025-07-08 | -13.33 | $37.20 | 1.2M |
| 2025-07-07 | -13.33 | $37.20 | 1.1M |
| 2025-07-03 | -0.95 | $37.46 | 615400 |
| 2025-07-02 | 0.00 | $37.15 | 2.7M |
| 2025-07-01 | -5.71 | $36.89 | 1.2M |
| 2025-06-30 | -2.75 | $36.93 | 1.1M |
| 2025-06-27 | -3.98 | $36.84 | 927026 |
| 2025-06-26 | -0.49 | $36.69 | 1.2M |
| 2025-06-25 | -4.62 | $36.32 | 1.3M |
| 2025-06-24 | -2.96 | $36.31 | 867800 |
| 2025-06-23 | -13.86 | $35.89 | 811500 |
| 2025-06-20 | -30.69 | $35.55 | 1.3M |
| 2025-06-18 | -21.29 | $35.74 | 997529 |
| 2025-06-17 | -20.30 | $35.76 | 794715 |
| 2025-06-16 | -7.92 | $36.01 | 782845 |
| 2025-06-13 | -22.28 | $35.72 | 1.1M |
| 2025-06-12 | -2.97 | $36.11 | 654500 |
| 2025-06-11 | -8.42 | $36.00 | 1.1M |
| 2025-06-10 | -1.60 | $35.99 | 748120 |
| 2025-06-09 | -6.56 | $35.86 | 849700 |
| 2025-06-06 | -5.53 | $35.82 | 738011 |
| 2025-06-05 | -11.34 | $35.57 | 1.1M |
| 2025-06-04 | -3.77 | $35.63 | 824736 |
| 2025-06-03 | -2.81 | $35.50 | 969808 |
| 2025-06-02 | 0.00 | $35.26 | 1.1M |
| 2025-05-30 | -7.08 | $35.05 | 860240 |
| 2025-05-29 | -6.60 | $35.06 | 785113 |
| 2025-05-28 | -8.67 | $34.94 | 775422 |
| 2025-05-27 | -3.36 | $35.08 | 725020 |
| 2025-05-23 | -27.85 | $34.35 | 828322 |
| 2025-05-22 | -20.81 | $34.56 | 943600 |
| 2025-05-21 | -19.10 | $34.54 | 1.0M |
| 2025-05-20 | -4.62 | $35.02 | 1.6M |
| 2025-05-19 | -0.93 | $35.14 | 835400 |
| 2025-05-16 | 0.00 | $35.10 | 775527 |
| 2025-05-15 | -0.44 | $34.90 | 887033 |
| 2025-05-14 | -3.55 | $34.75 | 911925 |
| 2025-05-13 | -2.88 | $34.78 | 833400 |
| 2025-05-12 | -0.24 | $34.62 | 1.5M |
| 2025-05-09 | -11.21 | $33.49 | 929100 |
| 2025-05-08 | -8.62 | $33.58 | 837945 |
| 2025-05-07 | -12.53 | $33.34 | 1.3M |
| 2025-05-06 | -13.53 | $33.28 | 892334 |
| 2025-05-05 | -5.49 | $33.60 | 604000 |
| 2025-05-02 | -2.03 | $33.77 | 1.4M |
| 2025-05-01 | -6.15 | $33.22 | 912009 |
| 2025-04-30 | -17.94 | $32.93 | 1.2M |
| 2025-04-29 | -18.97 | $32.88 | 1.8M |
| 2025-04-28 | -21.65 | $32.75 | 1.8M |
| 2025-04-25 | -24.85 | $32.70 | 1.2M |
| 2025-04-24 | -32.12 | $32.50 | 1.4M |
| 2025-04-23 | -48.10 | $31.82 | 1.5M |
| 2025-04-22 | -57.55 | $31.31 | 1.0M |
| 2025-04-21 | -68.71 | $30.69 | 1.6M |
| 2025-04-17 | -56.65 | $31.36 | 990900 |
| 2025-04-16 | -54.32 | $31.49 | 2.0M |
| 2025-04-15 | -44.42 | $32.04 | 2.1M |
| 2025-04-14 | -41.91 | $32.18 | 1.3M |
| 2025-04-11 | -45.14 | $32.00 | 1.8M |
| 2025-04-10 | -54.86 | $31.46 | 1.5M |
| 2025-04-09 | -35.61 | $32.53 | 2.4M |
| 2025-04-08 | -82.37 | $29.93 | 2.7M |
| 2025-04-07 | -78.24 | $30.16 | 3.0M |
| 2025-04-04 | -100.00 | $30.26 | 2.8M |
| 2025-04-03 | -98.34 | $32.14 | 2.8M |
| 2025-04-02 | -49.75 | $33.67 | 1.1M |
| 2025-04-01 | -62.95 | $33.51 | 1.0M |
| 2025-03-31 | -67.86 | $33.40 | 1.1M |
| 2025-03-28 | -87.35 | $33.30 | 911809 |
| 2025-03-27 | -60.47 | $33.98 | 1.7M |
| 2025-03-26 | -56.92 | $34.07 | 1.1M |
| 2025-03-25 | -42.91 | $34.43 | 1.0M |
| 2025-03-24 | -46.46 | $34.34 | 1.4M |
| 2025-03-21 | -68.03 | $33.84 | 931400 |
| 2025-03-20 | -72.64 | $33.82 | 846600 |
| 2025-03-19 | -70.52 | $33.95 | 1.1M |
| 2025-03-18 | -81.01 | $33.62 | 1.3M |
| 2025-03-17 | -72.40 | $33.91 | 1.1M |
| 2025-03-14 | -81.16 | $33.63 | 965533 |
| 2025-03-13 | -97.10 | $33.08 | 1.3M |
| 2025-03-12 | -88.69 | $33.53 | 1.2M |
| 2025-03-11 | -92.05 | $33.42 | 1.4M |
| 2025-03-10 | -90.06 | $33.62 | 2.5M |
| 2025-03-07 | -78.87 | $34.41 | 974300 |
| 2025-03-06 | -92.61 | $34.27 | 963200 |
| 2025-03-05 | -71.60 | $34.81 | 939400 |
| 2025-03-04 | -89.88 | $34.34 | 1.8M |
| 2025-03-03 | -90.24 | $34.80 | 1.4M |
| 2025-02-28 | -70.33 | $35.28 | 980706 |
| 2025-02-27 | -98.48 | $34.81 | 889900 |
| 2025-02-26 | -82.51 | $35.24 | 1.1M |
| 2025-02-25 | -84.70 | $35.20 | 2.9M |
| 2025-02-24 | -97.97 | $35.30 | 1.1M |
| 2025-02-21 | -96.12 | $35.51 | 1.1M |
| 2025-02-20 | -52.21 | $36.16 | 1.1M |
| 2025-02-19 | -35.40 | $36.35 | 1.3M |
| 2025-02-18 | -45.13 | $36.24 | 995600 |
| 2025-02-14 | -35.38 | $36.29 | 2.8M |
| 2025-02-13 | -22.08 | $36.41 | 1.3M |
| 2025-02-12 | -31.90 | $36.23 | 1000000 |
| 2025-02-11 | -17.73 | $36.36 | 911600 |
| 2025-02-10 | -16.16 | $36.38 | 803600 |
| 2025-02-07 | -23.58 | $36.21 | 1.6M |
| 2025-02-06 | -5.68 | $36.62 | 1.1M |
| 2025-02-05 | -10.92 | $36.50 | 1.1M |
| 2025-02-04 | -15.72 | $36.39 | 1.2M |
| 2025-02-03 | -25.76 | $36.16 | 1.8M |
| 2025-01-31 | -18.34 | $36.33 | 2.1M |
| 2025-01-30 | -4.52 | $36.36 | 1.1M |
| 2025-01-29 | -16.15 | $36.07 | 1.2M |
| 2025-01-28 | -6.77 | $36.25 | 863700 |
| 2025-01-27 | -20.83 | $35.98 | 1.1M |
| 2025-01-24 | -4.17 | $36.30 | 1.1M |
| 2025-01-23 | 0.00 | $36.28 | 1.4M |
| 2025-01-22 | -8.28 | $36.01 | 1.1M |
| 2025-01-21 | 0.00 | $35.93 | 807610 |
| 2025-01-17 | -35.58 | $35.51 | 967334 |
| 2025-01-16 | -52.73 | $35.24 | 2.0M |
| 2025-01-15 | -55.38 | $35.29 | 1.5M |
| 2025-01-14 | -81.72 | $34.80 | 1.2M |
| 2025-01-13 | -83.33 | $34.77 | 1.2M |
| 2025-01-10 | -94.89 | $34.65 | 1.8M |
| 2025-01-08 | -69.51 | $35.18 | 989444 |
| 2025-01-07 | -70.73 | $35.16 | 1.4M |
| 2025-01-06 | -54.88 | $35.42 | 880732 |
| 2025-01-03 | -65.24 | $35.25 | 729400 |
| 2025-01-02 | -86.59 | $34.90 | 1.7M |
| 2024-12-31 | -85.99 | $34.97 | 832000 |
| 2024-12-30 | -78.98 | $35.08 | 990517 |
| 2024-12-27 | -54.14 | $35.47 | 814330 |
| 2024-12-26 | -33.12 | $35.80 | 828011 |
| 2024-12-24 | -28.03 | $35.88 | 523638 |
| 2024-12-23 | -50.32 | $35.53 | 1.0M |
| 2024-12-20 | -66.88 | $35.27 | 861246 |
| 2024-12-19 | -87.50 | $34.92 | 957600 |
| 2024-12-18 | -78.86 | $34.94 | 1.1M |
| 2024-12-17 | -15.91 | $36.04 | 754000 |
| 2024-12-16 | -4.55 | $36.24 | 629417 |
| 2024-12-13 | -5.19 | $36.02 | 723900 |
| 2024-12-12 | -17.76 | $35.81 | 611300 |
| 2024-12-11 | -3.29 | $36.03 | 584800 |
| 2024-12-10 | -14.60 | $35.73 | 592939 |
| 2024-12-09 | -13.14 | $35.75 | 699700 |
| 2024-12-06 | -2.96 | $35.87 | 659715 |
| 2024-12-05 | -11.85 | $35.75 | 612900 |
| 2024-12-04 | -1.48 | $35.89 | 801510 |
| 2024-12-03 | -3.61 | $35.68 | 690535 |
| 2024-12-02 | -6.21 | $35.63 | 568331 |
| 2024-11-29 | -10.17 | $35.56 | 317300 |
| 2024-11-27 | -21.47 | $35.36 | 580500 |
| 2024-11-26 | -14.12 | $35.49 | 781237 |
| 2024-11-25 | -28.25 | $35.24 | 726235 |
| 2024-11-22 | -38.98 | $35.05 | 797200 |
| 2024-11-21 | -43.50 | $34.97 | 814700 |
| 2024-11-20 | -46.33 | $34.92 | 909144 |
| 2024-11-19 | -49.72 | $34.86 | 620900 |
| 2024-11-18 | -53.11 | $34.80 | 707500 |
| 2024-11-15 | -62.15 | $34.64 | 894001 |
| 2024-11-14 | -31.64 | $35.18 | 675100 |
| 2024-11-13 | -15.82 | $35.46 | 715734 |
| 2024-11-12 | -14.12 | $35.49 | 809000 |
| 2024-11-11 | -7.91 | $35.60 | 585900 |
| 2024-11-08 | -4.52 | $35.66 | 850600 |
| 2024-11-07 | -4.85 | $35.54 | 727548 |
| 2024-11-06 | -2.29 | $35.25 | 1.2M |
| 2024-11-05 | -59.62 | $34.39 | 496938 |
| 2024-11-04 | -89.42 | $34.08 | 518300 |
| 2024-11-01 | -77.06 | $34.17 | 593621 |
| 2024-10-31 | -84.40 | $34.09 | 536400 |
| 2024-10-30 | -25.64 | $34.71 | 574202 |
| 2024-10-29 | -28.21 | $34.68 | 588000 |
| 2024-10-28 | -37.61 | $34.57 | 582345 |
| 2024-10-25 | -44.44 | $34.49 | 513317 |
| 2024-10-24 | -48.72 | $34.44 | 601400 |
| 2024-10-23 | -47.01 | $34.46 | 399000 |
| 2024-10-22 | -20.51 | $34.77 | 437203 |
| 2024-10-21 | -20.51 | $34.77 | 408600 |
| 2024-10-18 | -12.82 | $34.86 | 380132 |
| 2024-10-17 | -18.80 | $34.79 | 484629 |
| 2024-10-16 | -17.59 | $34.73 | 423636 |
| 2024-10-15 | -20.00 | $34.65 | 646704 |
| 2024-10-14 | -2.88 | $34.88 | 457424 |
| 2024-10-11 | -2.48 | $34.64 | 540000 |
| 2024-10-10 | -9.52 | $34.41 | 342845 |
| 2024-10-09 | -1.40 | $34.49 | 339104 |
| 2024-10-08 | -9.39 | $34.26 | 376900 |
| 2024-10-07 | -21.13 | $34.01 | 468543 |
| 2024-10-04 | -7.98 | $34.29 | 323136 |
| 2024-10-03 | -24.30 | $33.94 | 577641 |
| 2024-10-02 | -17.29 | $34.09 | 315240 |
| 2024-10-01 | -19.16 | $34.05 | 544738 |
| 2024-09-30 | -8.41 | $34.28 | 587835 |
| 2024-09-27 | -8.88 | $34.27 | 390500 |
| 2024-09-26 | -6.07 | $34.33 | 464703 |
| 2024-09-25 | -7.46 | $34.18 | 446429 |
| 2024-09-24 | -0.51 | $34.28 | 417533 |
| 2024-09-23 | -2.08 | $34.20 | 444128 |
| 2024-09-20 | -8.85 | $34.07 | 442300 |
| 2024-09-19 | -4.17 | $34.16 | 657100 |
| 2024-09-18 | -23.95 | $33.59 | 517544 |
| 2024-09-17 | -11.26 | $33.66 | 469342 |
| 2024-09-16 | -1.43 | $33.70 | 617306 |
| 2024-09-13 | -8.57 | $33.60 | 540218 |
| 2024-09-12 | -20.00 | $33.44 | 523137 |
| 2024-09-11 | -38.57 | $33.18 | 388631 |
| 2024-09-10 | -55.26 | $32.88 | 366024 |
| 2024-09-09 | -55.68 | $32.74 | 385400 |
| 2024-09-06 | -73.12 | $32.36 | 536026 |
| 2024-09-05 | -36.70 | $32.92 | 410400 |
| 2024-09-04 | -26.72 | $33.06 | 425911 |
| 2024-09-03 | -28.34 | $33.02 | 655436 |
| 2024-08-30 | -0.69 | $33.70 | 534310 |
| 2024-08-29 | -10.31 | $33.42 | 637942 |
| 2024-08-28 | -8.63 | $33.35 | 514100 |
| 2024-08-27 | -3.60 | $33.49 | 506000 |
| 2024-08-26 | -5.04 | $33.45 | 1.1M |
| 2024-08-23 | -1.80 | $33.54 | 623900 |
| 2024-08-22 | -13.04 | $33.21 | 841400 |
| 2024-08-21 | -2.22 | $33.45 | 552134 |
| 2024-08-20 | -4.92 | $33.32 | 448905 |
| 2024-08-19 | -2.65 | $33.38 | 456300 |
| 2024-08-16 | -11.74 | $33.14 | 403423 |
| 2024-08-15 | -12.88 | $33.11 | 758100 |
| 2024-08-14 | -31.06 | $32.63 | 783800 |
| 2024-08-13 | -34.09 | $32.55 | 812100 |
| 2024-08-12 | -53.41 | $32.04 | 679428 |
| 2024-08-09 | -50.38 | $32.12 | 975639 |
| 2024-08-08 | -57.58 | $31.93 | 656300 |
| 2024-08-07 | -81.82 | $31.29 | 604800 |
| 2024-08-06 | -75.00 | $31.47 | 851300 |
| 2024-08-05 | -85.61 | $31.19 | 1.2M |
| 2024-08-02 | -82.10 | $32.12 | 591231 |
| 2024-08-01 | -56.45 | $32.75 | 511000 |
| 2024-07-31 | -28.46 | $33.09 | 438423 |
| 2024-07-30 | -63.41 | $32.66 | 428600 |
| 2024-07-29 | -57.69 | $32.69 | 484942 |
| 2024-07-26 | -63.85 | $32.61 | 340200 |
| 2024-07-25 | -90.00 | $32.27 | 447127 |
| 2024-07-24 | -88.46 | $32.29 | 452822 |
| 2024-07-23 | -31.54 | $33.03 | 469038 |
| 2024-07-22 | -41.54 | $32.90 | 591200 |
| 2024-07-19 | -64.62 | $32.60 | 302900 |
| 2024-07-18 | -51.54 | $32.77 | 417500 |
| 2024-07-17 | -32.31 | $33.02 | 375209 |
| 2024-07-16 | 0.00 | $33.44 | 599200 |
| 2024-07-15 | -14.29 | $33.12 | 467400 |
| 2024-07-12 | -16.54 | $33.03 | 596500 |
| 2024-07-11 | -21.09 | $32.93 | 699039 |
| 2024-07-10 | -1.24 | $33.12 | 596428 |
| 2024-07-09 | -7.86 | $32.82 | 530300 |
| 2024-07-08 | -4.32 | $32.86 | 623100 |
| 2024-07-05 | -0.75 | $32.85 | 633100 |
| 2024-07-03 | -1.53 | $32.64 | 459100 |
| 2024-07-02 | -4.64 | $32.50 | 707524 |
| 2024-07-01 | -17.28 | $32.29 | 670200 |
| 2024-06-28 | -17.78 | $32.25 | 485000 |
| 2024-06-27 | -10.00 | $32.39 | 1.4M |
| 2024-06-26 | -12.22 | $32.35 | 470500 |
| 2024-06-25 | -12.78 | $32.34 | 544004 |
| 2024-06-24 | -15.00 | $32.30 | 483400 |
| 2024-06-21 | -8.57 | $32.37 | 443100 |
| 2024-06-20 | -5.14 | $32.43 | 504249 |
| 2024-06-18 | -4.57 | $32.44 | 604500 |
| 2024-06-17 | -4.00 | $32.45 | 461500 |
| 2024-06-14 | -14.56 | $32.12 | 525729 |
| 2024-06-13 | -13.29 | $32.14 | 597400 |
| 2024-06-12 | -9.29 | $32.04 | 575200 |
| 2024-06-11 | -1.85 | $31.83 | 514100 |
| 2024-06-10 | -3.70 | $31.81 | 652200 |
| 2024-06-07 | -21.30 | $31.62 | 833200 |
| 2024-06-06 | -13.89 | $31.70 | 724047 |
| 2024-06-05 | -14.81 | $31.69 | 1.8M |
| 2024-06-04 | -53.70 | $31.27 | 442236 |
| 2024-06-03 | -52.07 | $31.22 | 666126 |
| 2024-05-31 | -38.82 | $31.26 | 728042 |
| 2024-05-30 | -41.54 | $31.04 | 615100 |
| 2024-05-29 | -31.79 | $31.23 | 450400 |
| 2024-05-28 | -14.36 | $31.57 | 402300 |
| 2024-05-24 | -11.79 | $31.62 | 297311 |
| 2024-05-23 | -24.10 | $31.38 | 408800 |
| 2024-05-22 | -8.21 | $31.65 | 430928 |
| 2024-05-21 | -3.59 | $31.74 | 647147 |
| 2024-05-20 | -5.64 | $31.70 | 426621 |
| 2024-05-17 | -8.17 | $31.64 | 525338 |
| 2024-05-16 | -8.26 | $31.63 | 450816 |
| 2024-05-15 | -0.47 | $31.77 | 379000 |
| 2024-05-14 | -1.14 | $31.37 | 476100 |
| 2024-05-13 | -9.77 | $31.20 | 382806 |
| 2024-05-10 | -5.75 | $31.27 | 403900 |
| 2024-05-09 | -0.64 | $31.18 | 440100 |
| 2024-05-08 | -4.03 | $31.06 | 812500 |
| 2024-05-07 | -8.05 | $31.00 | 510145 |
| 2024-05-06 | -22.84 | $30.88 | 420100 |
| 2024-05-03 | -46.91 | $30.49 | 641400 |
| 2024-05-02 | -66.67 | $30.17 | 606300 |
| 2024-05-01 | -80.35 | $29.97 | 818412 |
| 2024-04-30 | -76.30 | $30.04 | 614000 |
| 2024-04-29 | -46.82 | $30.55 | 784600 |
| 2024-04-26 | -46.82 | $30.55 | 428800 |
| 2024-04-25 | -65.32 | $30.23 | 646500 |
| 2024-04-24 | -56.65 | $30.38 | 786843 |
| 2024-04-23 | -53.18 | $30.44 | 507342 |
| 2024-04-22 | -81.50 | $29.95 | 713500 |
| 2024-04-19 | -94.80 | $29.72 | 494164 |
| 2024-04-18 | -98.63 | $29.94 | 609100 |
| 2024-04-17 | -93.01 | $30.05 | 500910 |
| 2024-04-16 | -91.47 | $30.20 | 641548 |
| 2024-04-15 | -93.70 | $30.19 | 668037 |
| 2024-04-12 | -81.90 | $30.52 | 550000 |
| 2024-04-11 | -32.38 | $31.04 | 420843 |
| 2024-04-10 | -53.33 | $30.82 | 717900 |
| 2024-04-09 | -25.71 | $31.11 | 819300 |
| 2024-04-08 | -23.21 | $31.12 | 375118 |
| 2024-04-05 | -29.46 | $31.05 | 555500 |
| 2024-04-04 | -64.29 | $30.66 | 608434 |
| 2024-04-03 | -27.68 | $31.07 | 485200 |
| 2024-04-02 | -33.88 | $30.97 | 543851 |
| 2024-04-01 | -17.36 | $31.17 | 459125 |
| 2024-03-28 | -18.18 | $31.16 | 506718 |
| 2024-03-27 | -11.90 | $31.23 | 435500 |
| 2024-03-26 | -28.57 | $31.02 | 427200 |
| 2024-03-25 | -26.98 | $31.04 | 244303 |
| 2024-03-22 | -17.46 | $31.16 | 424400 |
| 2024-03-21 | -11.11 | $31.24 | 553400 |
| 2024-03-20 | -0.94 | $31.06 | 501400 |
| 2024-03-19 | -10.74 | $30.78 | 646735 |
| 2024-03-18 | -24.83 | $30.57 | 393124 |
| 2024-03-15 | -34.90 | $30.42 | 398600 |
| 2024-03-14 | -18.12 | $30.67 | 560237 |
| 2024-03-13 | -14.65 | $30.71 | 1.1M |
| 2024-03-12 | -9.44 | $30.77 | 395610 |
| 2024-03-11 | -25.00 | $30.49 | 419437 |
| 2024-03-08 | -20.56 | $30.57 | 622303 |
| 2024-03-07 | -2.33 | $30.82 | 548606 |
| 2024-03-06 | -18.75 | $30.44 | 454200 |
| 2024-03-05 | -27.50 | $30.30 | 516747 |
| 2024-03-04 | -6.25 | $30.64 | 437829 |
| 2024-03-01 | -2.53 | $30.65 | 420400 |
| 2024-02-29 | -5.56 | $30.31 | 476411 |
| 2024-02-28 | -11.18 | $30.21 | 368300 |
| 2024-02-27 | -8.82 | $30.25 | 480207 |
| 2024-02-26 | -10.59 | $30.22 | 499206 |
| 2024-02-23 | -5.29 | $30.31 | 455300 |
| 2024-02-22 | -3.11 | $30.26 | 486507 |
| 2024-02-21 | -19.83 | $29.67 | 528003 |
| 2024-02-20 | -25.00 | $29.60 | 940427 |
| 2024-02-16 | -16.13 | $29.71 | 518222 |
| 2024-02-15 | -1.31 | $29.86 | 617100 |
| 2024-02-14 | -13.07 | $29.62 | 500107 |
| 2024-02-13 | -28.27 | $29.31 | 640800 |
| 2024-02-12 | -7.33 | $29.71 | 404300 |
| 2024-02-09 | -0.55 | $29.75 | 679421 |
| 2024-02-08 | -1.18 | $29.62 | 450700 |
| 2024-02-07 | -1.79 | $29.59 | 1.6M |
| 2024-02-06 | -7.95 | $29.33 | 549748 |
| 2024-02-05 | -13.13 | $29.24 | 466008 |
| 2024-02-02 | -4.73 | $29.37 | 634540 |
| 2024-02-01 | -6.38 | $29.08 | 423908 |
| 2024-01-31 | -31.91 | $28.72 | 456800 |
| 2024-01-30 | -2.84 | $29.13 | 522300 |
| 2024-01-29 | -0.72 | $29.14 | 473700 |
| 2024-01-26 | -7.94 | $28.92 | 699909 |
| 2024-01-25 | -7.14 | $28.93 | 572013 |
| 2024-01-24 | -15.08 | $28.83 | 688301 |
| 2024-01-23 | -0.96 | $28.79 | 680300 |
| 2024-01-22 | -7.69 | $28.72 | 509819 |
| 2024-01-19 | -2.15 | $28.67 | 618200 |
| 2024-01-18 | -20.83 | $28.33 | 1.4M |
| 2024-01-17 | -58.33 | $28.06 | 741600 |
| 2024-01-16 | -40.28 | $28.19 | 508046 |
| 2024-01-12 | -16.67 | $28.36 | 513000 |
| 2024-01-11 | -18.09 | $28.31 | 533814 |
| 2024-01-10 | -16.52 | $28.29 | 376000 |
| 2024-01-09 | -26.09 | $28.12 | 499016 |
| 2024-01-08 | -18.99 | $28.18 | 365200 |
| 2024-01-05 | -38.79 | $27.84 | 455000 |
| 2024-01-04 | -38.73 | $27.81 | 529048 |
| 2024-01-03 | -36.42 | $27.85 | 508700 |
| 2024-01-02 | -23.12 | $28.08 | 367700 |
| 2023-12-29 | -10.40 | $28.30 | 511333 |
| 2023-12-28 | -6.36 | $28.37 | 601824 |
| 2023-12-27 | -6.94 | $28.36 | 468903 |
| 2023-12-26 | -2.89 | $28.43 | 565727 |
| 2023-12-22 | -5.00 | $28.27 | 635300 |
| 2023-12-21 | -7.59 | $28.21 | 507000 |
| 2023-12-20 | -27.85 | $27.89 | 763000 |
| 2023-12-19 | 0.00 | $28.25 | 816900 |
| 2023-12-18 | -3.50 | $28.07 | 579635 |
| 2023-12-15 | -10.20 | $27.91 | 575600 |
| 2023-12-14 | -9.62 | $27.91 | 721446 |
| 2023-12-13 | -2.80 | $27.89 | 566400 |
| 2023-12-12 | -0.84 | $27.58 | 1.0M |
| 2023-12-11 | 0.00 | $27.38 | 716000 |
| 2023-12-08 | -2.10 | $27.13 | 733036 |
| 2023-12-07 | -13.42 | $26.96 | 604211 |
| 2023-12-06 | -27.52 | $26.75 | 587904 |
| 2023-12-05 | -17.76 | $26.89 | 676702 |
| 2023-12-04 | -9.68 | $27.01 | 621162 |
| 2023-12-01 | -1.90 | $27.13 | 544200 |
| 2023-11-30 | -2.76 | $26.97 | 425200 |
| 2023-11-29 | -8.07 | $26.84 | 541739 |
| 2023-11-28 | -5.71 | $26.87 | 428044 |
| 2023-11-27 | -4.25 | $26.90 | 433800 |
| 2023-11-24 | 0.00 | $27.01 | 140600 |
| 2023-11-22 | -1.42 | $26.97 | 409900 |
| 2023-11-21 | -4.35 | $26.83 | 413800 |
| 2023-11-20 | -2.17 | $26.89 | 688300 |
| 2023-11-17 | -1.58 | $26.68 | 715300 |
| 2023-11-16 | -0.81 | $26.63 | 642600 |
| 2023-11-15 | -3.66 | $26.56 | 460500 |
| 2023-11-14 | -3.29 | $26.54 | 442400 |
| 2023-11-13 | -3.08 | $26.08 | 402000 |
| 2023-11-10 | -0.52 | $26.12 | 657100 |
| 2023-11-09 | -13.71 | $25.70 | 634900 |
| 2023-11-08 | -1.78 | $25.85 | 414800 |
| 2023-11-07 | -2.42 | $25.80 | 540100 |
| 2023-11-06 | -5.59 | $25.71 | 359514 |
| 2023-11-03 | -7.45 | $25.68 | 300900 |
| 2023-11-02 | -22.98 | $25.43 | 425620 |
| 2023-11-01 | -49.69 | $25.00 | 513419 |
| 2023-10-31 | -65.22 | $24.75 | 365300 |
| 2023-10-30 | -75.16 | $24.59 | 546200 |
| 2023-10-27 | -95.03 | $24.27 | 355342 |
| 2023-10-26 | -96.55 | $24.40 | 464600 |
| 2023-10-25 | -91.53 | $24.72 | 481534 |
| 2023-10-24 | -61.86 | $25.07 | 293135 |
| 2023-10-23 | -77.97 | $24.88 | 434342 |
| 2023-10-20 | -74.58 | $24.92 | 324202 |
| 2023-10-19 | -52.54 | $25.18 | 432848 |
| 2023-10-18 | -35.59 | $25.38 | 303909 |
| 2023-10-17 | -25.69 | $25.69 | 499527 |
| 2023-10-16 | -27.08 | $25.67 | 295335 |
| 2023-10-13 | -47.62 | $25.39 | 579500 |
| 2023-10-12 | -42.41 | $25.53 | 381828 |
| 2023-10-11 | -37.35 | $25.66 | 227700 |
| 2023-10-10 | -43.98 | $25.55 | 210824 |
| 2023-10-09 | -51.81 | $25.42 | 336833 |
| 2023-10-06 | -62.65 | $25.24 | 434900 |
| 2023-10-05 | -83.13 | $24.90 | 290623 |
| 2023-10-04 | -84.34 | $24.88 | 510700 |
| 2023-10-03 | -95.18 | $24.70 | 431905 |
| 2023-10-02 | -87.94 | $25.04 | 367421 |
| 2023-09-29 | -87.25 | $25.11 | 3.6M |
| 2023-09-28 | -79.19 | $25.23 | 3.5M |
| 2023-09-27 | -86.58 | $25.12 | 237149 |
| 2023-09-26 | -97.16 | $25.04 | 354300 |
| 2023-09-25 | -84.30 | $25.39 | 210103 |
| 2023-09-22 | -98.21 | $25.31 | 205700 |
| 2023-09-21 | -99.07 | $25.35 | 205500 |
| 2023-09-20 | -67.35 | $25.75 | 223200 |
| 2023-09-19 | -44.90 | $25.97 | 201100 |
| 2023-09-18 | -39.80 | $26.02 | 142044 |
| 2023-09-15 | -37.74 | $26.01 | 247245 |
| 2023-09-14 | -14.15 | $26.26 | 203110 |
| 2023-09-13 | -34.91 | $26.04 | 182800 |
| 2023-09-12 | -36.79 | $26.02 | 191236 |
| 2023-09-11 | -25.47 | $26.14 | 274100 |
| 2023-09-08 | -38.68 | $26.00 | 212900 |
| 2023-09-07 | -40.57 | $25.98 | 221700 |
| 2023-09-06 | -38.68 | $26.00 | 214501 |
| 2023-09-05 | -30.19 | $26.09 | 148431 |
| 2023-09-01 | -15.09 | $26.25 | 194500 |
| 2023-08-31 | -13.46 | $26.25 | 264831 |
| 2023-08-30 | -8.91 | $26.27 | 264600 |
| 2023-08-29 | -14.85 | $26.21 | 240500 |
| 2023-08-28 | -55.46 | $25.88 | 187231 |
| 2023-08-25 | -71.07 | $25.70 | 360800 |
| 2023-08-24 | -82.64 | $25.56 | 194816 |
| 2023-08-23 | -54.10 | $25.91 | 183543 |
| 2023-08-22 | -74.59 | $25.66 | 235000 |
| 2023-08-21 | -72.13 | $25.69 | 203631 |
| 2023-08-18 | -85.25 | $25.53 | 208400 |
| 2023-08-17 | -96.40 | $25.50 | 186900 |
| 2023-08-16 | -98.89 | $25.68 | 212700 |
| 2023-08-15 | -94.94 | $25.82 | 188200 |
| 2023-08-14 | -65.71 | $26.11 | 142200 |
| 2023-08-11 | -84.29 | $25.98 | 202609 |
| 2023-08-10 | -88.33 | $26.04 | 213200 |
| 2023-08-09 | -85.25 | $26.05 | 240400 |
| 2023-08-08 | -45.45 | $26.22 | 195049 |
| 2023-08-07 | -22.02 | $26.33 | 176300 |
| 2023-08-04 | -43.09 | $26.04 | 136634 |
| 2023-08-03 | -40.65 | $26.07 | 175000 |
| 2023-08-02 | -30.77 | $26.17 | 183712 |
| 2023-08-01 | -3.85 | $26.52 | 209000 |
| 2023-07-31 | -1.54 | $26.55 | 286700 |
| 2023-07-28 | -5.38 | $26.50 | 190947 |
| 2023-07-27 | -25.76 | $26.23 | 288900 |
| 2023-07-26 | -6.78 | $26.35 | 186600 |
| 2023-07-25 | -4.44 | $26.37 | 168739 |
| 2023-07-24 | -5.19 | $26.34 | 282726 |
| 2023-07-21 | -9.63 | $26.28 | 265333 |
| 2023-07-20 | -12.59 | $26.24 | 523703 |
| 2023-07-19 | -5.19 | $26.34 | 310425 |
| 2023-07-18 | -2.34 | $26.31 | 180738 |
| 2023-07-17 | -5.31 | $26.13 | 134400 |
| 2023-07-14 | -10.00 | $26.05 | 320740 |
| 2023-07-13 | -2.91 | $26.06 | 221341 |
| 2023-07-12 | -10.23 | $25.85 | 376500 |
| 2023-07-11 | -10.00 | $25.66 | 163300 |
| 2023-07-10 | -30.23 | $25.48 | 164949 |
| 2023-07-07 | -36.46 | $25.39 | 297118 |
| 2023-07-06 | -35.42 | $25.40 | 130400 |
| 2023-07-05 | -13.54 | $25.61 | 180600 |
| 2023-07-03 | -7.29 | $25.67 | 130138 |
| 2023-06-30 | -3.92 | $25.68 | 109512 |
| 2023-06-29 | -20.44 | $25.42 | 142904 |
| 2023-06-28 | -24.49 | $25.34 | 256200 |
| 2023-06-27 | -23.81 | $25.35 | 165900 |
| 2023-06-26 | -43.54 | $25.06 | 167000 |
| 2023-06-23 | -33.73 | $25.13 | 162601 |
| 2023-06-22 | -21.51 | $25.33 | 205500 |
| 2023-06-21 | -23.84 | $25.29 | 208406 |
| 2023-06-20 | -22.09 | $25.32 | 244300 |
| 2023-06-16 | -13.95 | $25.46 | 243100 |
| 2023-06-15 | -3.05 | $25.57 | 256744 |
| 2023-06-14 | -4.35 | $25.30 | 183646 |
| 2023-06-13 | -2.99 | $25.28 | 245200 |
| 2023-06-12 | -2.48 | $25.15 | 204533 |
| 2023-06-09 | -10.53 | $24.91 | 263037 |
| 2023-06-08 | -7.27 | $24.91 | 373300 |
| 2023-06-07 | -13.27 | $24.84 | 373334 |
| 2023-06-06 | -4.55 | $24.91 | 213947 |
| 2023-06-05 | -10.91 | $24.84 | 167911 |
| 2023-06-02 | -4.39 | $24.91 | 201027 |
| 2023-06-01 | -16.22 | $24.54 | 208900 |
| 2023-05-31 | -31.53 | $24.37 | 303225 |
| 2023-05-30 | -21.62 | $24.48 | 506100 |
| 2023-05-26 | -3.06 | $24.56 | 114612 |
| 2023-05-25 | -41.05 | $24.17 | 186800 |
| 2023-05-24 | -55.79 | $24.03 | 199411 |
| 2023-05-23 | -37.37 | $24.19 | 153400 |
| 2023-05-22 | -10.10 | $24.46 | 203112 |
| 2023-05-19 | -10.10 | $24.46 | 165427 |
| 2023-05-18 | -1.09 | $24.48 | 161700 |
| 2023-05-17 | -4.11 | $24.27 | 167540 |
| 2023-05-16 | -41.67 | $23.99 | 165211 |
| 2023-05-15 | -23.61 | $24.12 | 177400 |
| 2023-05-12 | -36.11 | $24.03 | 175623 |
| 2023-05-11 | -33.33 | $24.05 | 182214 |
| 2023-05-10 | -29.17 | $24.08 | 293325 |
| 2023-05-09 | -40.28 | $24.00 | 185800 |
| 2023-05-08 | -34.72 | $24.04 | 184900 |
| 2023-05-05 | -38.89 | $24.01 | 159636 |
| 2023-05-04 | -81.08 | $23.69 | 173700 |
| 2023-05-03 | -60.81 | $23.84 | 118925 |
| 2023-05-02 | -45.95 | $23.95 | 224200 |
| 2023-05-01 | -12.16 | $24.20 | 143100 |
| 2023-04-28 | -4.35 | $24.18 | 354715 |
| 2023-04-27 | -26.74 | $23.98 | 187601 |
| 2023-04-26 | -65.26 | $23.59 | 210330 |
| 2023-04-25 | -41.32 | $23.71 | 146802 |
| 2023-04-24 | -9.48 | $24.05 | 131020 |
| 2023-04-21 | -7.04 | $24.06 | 135926 |
| 2023-04-20 | -7.75 | $24.05 | 203400 |
| 2023-04-19 | -2.82 | $24.12 | 167041 |
| 2023-04-18 | -3.52 | $24.11 | 783646 |
| 2023-04-17 | -4.38 | $24.05 | 373824 |
| 2023-04-14 | -8.63 | $23.99 | 158400 |
| 2023-04-13 | -0.65 | $24.04 | 128100 |
| 2023-04-12 | -12.58 | $23.76 | 252300 |
| 2023-04-11 | -6.54 | $23.80 | 124234 |
| 2023-04-10 | -9.15 | $23.76 | 110940 |
| 2023-04-06 | -12.42 | $23.71 | 98500 |
| 2023-04-05 | -17.65 | $23.63 | 197000 |
| 2023-04-04 | -13.73 | $23.69 | 234800 |
| 2023-04-03 | -0.68 | $23.83 | 111200 |
| 2023-03-31 | -9.59 | $23.69 | 193400 |
| 2023-03-30 | -26.03 | $23.45 | 157502 |
| 2023-03-29 | -32.19 | $23.36 | 127620 |
| 2023-03-28 | -51.37 | $23.08 | 177400 |
| 2023-03-27 | -49.32 | $23.11 | 308700 |
| 2023-03-24 | -54.79 | $23.03 | 164744 |
| 2023-03-23 | -60.96 | $22.94 | 259800 |
| 2023-03-22 | -65.75 | $22.87 | 136900 |
| 2023-03-21 | -40.41 | $23.24 | 86510 |
| 2023-03-20 | -60.27 | $22.95 | 150546 |
| 2023-03-17 | -71.23 | $22.79 | 177300 |
| 2023-03-16 | -57.93 | $23.06 | 206200 |
| 2023-03-15 | -83.53 | $22.65 | 250311 |
| 2023-03-14 | -71.02 | $22.90 | 136800 |
| 2023-03-13 | -89.20 | $22.58 | 120536 |
| 2023-03-10 | -95.42 | $22.69 | 338600 |
| 2023-03-09 | -97.44 | $23.01 | 159200 |
| 2023-03-08 | -66.96 | $23.38 | 170800 |
| 2023-03-07 | -69.49 | $23.36 | 202604 |
| 2023-03-06 | -42.37 | $23.68 | 137734 |
| 2023-03-03 | -44.07 | $23.66 | 131412 |
| 2023-03-02 | -76.34 | $23.31 | 212732 |
| 2023-03-01 | -87.79 | $23.16 | 164215 |
| 2023-02-28 | -85.50 | $23.19 | 234446 |
| 2023-02-27 | -81.68 | $23.24 | 94100 |
| 2023-02-24 | -88.55 | $23.15 | 262600 |
| 2023-02-23 | -82.50 | $23.32 | 233940 |
| 2023-02-22 | -93.69 | $23.27 | 308700 |
| 2023-02-21 | -90.99 | $23.30 | 191800 |
| 2023-02-17 | -54.05 | $23.71 | 191304 |
| 2023-02-16 | -37.14 | $23.79 | 162500 |
| 2023-02-15 | -16.00 | $24.07 | 197200 |
| 2023-02-14 | -20.67 | $24.00 | 202100 |
| 2023-02-13 | -19.33 | $24.02 | 139400 |
| 2023-02-10 | -34.67 | $23.79 | 177532 |
| 2023-02-09 | -38.00 | $23.74 | 278714 |
| 2023-02-08 | -25.33 | $23.93 | 258200 |
| 2023-02-07 | -11.88 | $24.12 | 231908 |
| 2023-02-06 | -28.13 | $23.86 | 260345 |
| 2023-02-03 | -18.85 | $23.95 | 397300 |
| 2023-02-02 | -4.46 | $24.22 | 275200 |
| 2023-02-01 | -8.74 | $23.96 | 299800 |
| 2023-01-31 | -4.38 | $23.78 | 239544 |
| 2023-01-30 | -23.75 | $23.47 | 184700 |
| 2023-01-27 | -7.50 | $23.73 | 384026 |
| 2023-01-26 | 0.00 | $23.75 | 192024 |
| 2023-01-25 | -6.90 | $23.52 | 248100 |
| 2023-01-24 | -5.52 | $23.54 | 433000 |
| 2023-01-23 | -5.81 | $23.53 | 202040 |
| 2023-01-20 | -12.77 | $23.30 | 233800 |
| 2023-01-19 | -40.43 | $22.91 | 294504 |
| 2023-01-18 | -32.62 | $23.02 | 398700 |
| 2023-01-17 | -11.35 | $23.32 | 270823 |
| 2023-01-13 | -6.43 | $23.38 | 301800 |
| 2023-01-12 | -11.81 | $23.34 | 229733 |
| 2023-01-11 | -34.66 | $23.22 | 161612 |
| 2023-01-10 | -51.14 | $22.93 | 189700 |
| 2023-01-09 | -58.52 | $22.80 | 325414 |
| 2023-01-06 | -57.39 | $22.82 | 276100 |
| 2023-01-05 | -85.80 | $22.32 | 1.2M |
| 2023-01-04 | -73.86 | $22.53 | 298801 |
| 2023-01-03 | -82.39 | $22.38 | 335800 |
| 2022-12-30 | -77.84 | $22.46 | 671900 |
| 2022-12-29 | -73.86 | $22.53 | 248100 |
| 2022-12-28 | -93.75 | $22.18 | 500900 |
| 2022-12-27 | -80.11 | $22.42 | 390044 |
| 2022-12-23 | -79.55 | $22.43 | 305737 |
| 2022-12-22 | -82.39 | $22.38 | 347532 |
| 2022-12-21 | -71.34 | $22.66 | 328100 |
| 2022-12-20 | -91.46 | $22.33 | 356340 |
| 2022-12-19 | -95.12 | $22.27 | 274021 |
| 2022-12-16 | -91.45 | $22.44 | 241648 |
| 2022-12-15 | -81.30 | $22.70 | 488036 |
| 2022-12-14 | -42.45 | $23.24 | 537800 |
| 2022-12-13 | -35.97 | $23.33 | 425600 |
| 2022-12-12 | -40.00 | $23.16 | 324222 |
| 2022-12-09 | -65.00 | $22.86 | 325100 |
| 2022-12-08 | -51.15 | $22.97 | 281349 |
| 2022-12-07 | -41.45 | $22.84 | 292000 |
| 2022-12-06 | -39.90 | $22.87 | 271400 |
| 2022-12-05 | -25.39 | $23.15 | 340410 |
| 2022-12-02 | -5.41 | $23.52 | 236613 |
| 2022-12-01 | -5.04 | $23.52 | 267808 |
| 2022-11-30 | -0.89 | $23.49 | 366726 |
| 2022-11-29 | -19.59 | $22.82 | 360423 |
| 2022-11-28 | -20.62 | $22.80 | 176016 |
| 2022-11-25 | -3.09 | $23.14 | 57500 |
| 2022-11-23 | -1.58 | $23.13 | 282940 |
| 2022-11-22 | -3.87 | $23.00 | 376700 |
| 2022-11-21 | -18.78 | $22.73 | 241941 |
| 2022-11-18 | -16.57 | $22.77 | 336510 |
| 2022-11-17 | -20.38 | $22.64 | 428736 |
| 2022-11-16 | -15.17 | $22.75 | 322243 |
| 2022-11-15 | -8.53 | $22.89 | 601100 |
| 2022-11-14 | -13.86 | $22.70 | 425116 |
| 2022-11-11 | -3.00 | $22.88 | 220337 |
| 2022-11-10 | -0.91 | $22.74 | 189637 |
| 2022-11-09 | -28.19 | $21.72 | 440800 |
| 2022-11-08 | -11.01 | $22.11 | 351931 |
| 2022-11-07 | -17.18 | $21.97 | 291400 |
| 2022-11-04 | -28.19 | $21.72 | 534918 |
| 2022-11-03 | -42.73 | $21.39 | 315717 |
| 2022-11-02 | -36.12 | $21.54 | 366532 |
| 2022-11-01 | -14.54 | $22.03 | 313600 |
| 2022-10-31 | -6.48 | $22.11 | 270000 |
| 2022-10-28 | -1.39 | $22.22 | 330511 |
| 2022-10-27 | -18.14 | $21.85 | 388800 |
| 2022-10-26 | -14.42 | $21.93 | 261925 |
| 2022-10-25 | -1.01 | $22.05 | 297800 |
| 2022-10-24 | -2.82 | $21.81 | 207800 |
| 2022-10-21 | -12.50 | $21.56 | 145200 |
| 2022-10-20 | -39.88 | $21.10 | 228642 |
| 2022-10-19 | -32.14 | $21.23 | 270133 |
| 2022-10-18 | -41.55 | $21.30 | 645224 |
| 2022-10-17 | -51.69 | $21.09 | 401431 |
| 2022-10-14 | -76.67 | $20.58 | 1.5M |
| 2022-10-13 | -56.67 | $21.00 | 570541 |
| 2022-10-12 | -92.45 | $20.54 | 201100 |
| 2022-10-11 | -90.09 | $20.59 | 260000 |
| 2022-10-10 | -83.19 | $20.78 | 131838 |
| 2022-10-07 | -79.93 | $20.96 | 228700 |
| 2022-10-06 | -63.67 | $21.43 | 309013 |
| 2022-10-05 | -56.40 | $21.64 | 613600 |
| 2022-10-04 | -56.40 | $21.64 | 420916 |
| 2022-10-03 | -79.24 | $20.98 | 234429 |
| 2022-09-30 | -100.00 | $20.38 | 321600 |
| 2022-09-29 | -94.24 | $20.65 | 194000 |
| 2022-09-28 | -81.04 | $21.09 | 385747 |
| 2022-09-27 | -96.65 | $20.67 | 285400 |
| 2022-09-26 | -97.27 | $20.78 | 188100 |
| 2022-09-23 | -91.90 | $21.00 | 468100 |
| 2022-09-22 | -97.31 | $21.44 | 200216 |
| 2022-09-21 | -98.54 | $21.59 | 263700 |
| 2022-09-20 | -91.71 | $21.95 | 118027 |
| 2022-09-19 | -82.39 | $22.16 | 197303 |
| 2022-09-16 | -89.90 | $22.05 | 153121 |
| 2022-09-15 | -92.31 | $22.20 | 252200 |
| 2022-09-14 | -83.08 | $22.38 | 181800 |
| 2022-09-13 | -88.73 | $22.29 | 303529 |
| 2022-09-12 | -46.48 | $23.19 | 195400 |
| 2022-09-09 | -56.34 | $22.98 | 277624 |
| 2022-09-08 | -74.18 | $22.60 | 165300 |
| 2022-09-07 | -79.81 | $22.48 | 135025 |
| 2022-09-06 | -95.77 | $22.14 | 94049 |
| 2022-09-02 | -93.33 | $22.22 | 75844 |
| 2022-09-01 | -85.71 | $22.38 | 137000 |
| 2022-08-31 | -100.00 | $22.36 | 158218 |
| 2022-08-30 | -94.94 | $22.49 | 189820 |
| 2022-08-29 | -95.97 | $22.75 | 129800 |
| 2022-08-26 | -98.47 | $22.89 | 217026 |
| 2022-08-25 | -45.80 | $23.58 | 201316 |
| 2022-08-24 | -54.71 | $23.25 | 125200 |
| 2022-08-23 | -56.04 | $23.16 | 80441 |
| 2022-08-22 | -48.04 | $23.20 | 576013 |
| 2022-08-19 | -24.51 | $23.68 | 227844 |
| 2022-08-18 | -11.27 | $23.95 | 156035 |
| 2022-08-17 | -15.20 | $23.87 | 780147 |
| 2022-08-16 | -4.90 | $24.08 | 118100 |
| 2022-08-15 | -0.91 | $24.08 | 139619 |
| 2022-08-12 | -0.83 | $24.02 | 205400 |
| 2022-08-11 | -9.36 | $23.67 | 270730 |
| 2022-08-10 | -1.53 | $23.62 | 265600 |
| 2022-08-09 | -12.35 | $23.18 | 111209 |
| 2022-08-08 | -9.88 | $23.24 | 77200 |
| 2022-08-05 | -1.81 | $23.22 | 94000 |
| 2022-08-04 | -3.62 | $23.18 | 152508 |
| 2022-08-03 | -2.71 | $23.20 | 190441 |
| 2022-08-02 | -12.21 | $22.92 | 197838 |
| 2022-08-01 | -6.57 | $23.04 | 83601 |
| 2022-07-29 | -1.88 | $23.14 | 151100 |
| 2022-07-28 | -0.54 | $22.90 | 129600 |
| 2022-07-27 | -5.20 | $22.69 | 149205 |
| 2022-07-26 | -27.56 | $22.18 | 115900 |
| 2022-07-25 | -12.82 | $22.41 | 163100 |
| 2022-07-22 | -18.59 | $22.32 | 1.3M |
| 2022-07-21 | -1.97 | $22.54 | 131948 |
| 2022-07-20 | -13.16 | $22.37 | 149200 |
| 2022-07-19 | -17.76 | $22.30 | 151545 |
| 2022-07-18 | -55.97 | $21.68 | 130600 |
| 2022-07-15 | -47.80 | $21.81 | 299400 |
| 2022-07-14 | -76.73 | $21.35 | 250649 |
| 2022-07-13 | -66.67 | $21.51 | 179100 |
| 2022-07-12 | -58.49 | $21.64 | 173328 |
| 2022-07-11 | -54.59 | $21.82 | 129800 |
| 2022-07-08 | -58.96 | $22.08 | 102900 |
| 2022-07-07 | -62.63 | $22.09 | 154903 |
| 2022-07-06 | -71.95 | $21.83 | 1.1M |
| 2022-07-05 | -74.26 | $21.76 | 123700 |
| 2022-07-01 | -70.30 | $21.88 | 194038 |
| 2022-06-30 | -75.91 | $21.71 | 146800 |
| 2022-06-29 | -71.29 | $21.85 | 160400 |
| 2022-06-28 | -67.66 | $21.96 | 184528 |
| 2022-06-27 | -57.43 | $22.27 | 188928 |
| 2022-06-24 | -56.11 | $22.31 | 55430 |
| 2022-06-23 | -76.57 | $21.69 | 142539 |
| 2022-06-22 | -80.53 | $21.57 | 521412 |
| 2022-06-21 | -77.56 | $21.66 | 271421 |
| 2022-06-17 | -93.73 | $21.17 | 145800 |
| 2022-06-16 | -94.97 | $21.18 | 276200 |
| 2022-06-15 | -81.78 | $21.90 | 133500 |
| 2022-06-14 | -93.02 | $21.61 | 233700 |
| 2022-06-13 | -96.64 | $21.71 | 289214 |
| 2022-06-10 | -74.49 | $22.55 | 217649 |
| 2022-06-09 | -43.94 | $23.14 | 185600 |
| 2022-06-08 | -16.16 | $23.69 | 207900 |
| 2022-06-07 | -1.52 | $23.98 | 156310 |
| 2022-06-06 | -11.22 | $23.77 | 155709 |
| 2022-06-03 | -15.90 | $23.67 | 314400 |
| 2022-06-02 | -3.94 | $23.98 | 153116 |
| 2022-06-01 | -30.84 | $23.60 | 148800 |
| 2022-05-31 | -25.11 | $23.73 | 118101 |
| 2022-05-27 | -20.70 | $23.83 | 181600 |
| 2022-05-26 | -41.41 | $23.36 | 176813 |
| 2022-05-25 | -62.61 | $22.92 | 126100 |
| 2022-05-24 | -71.43 | $22.71 | 195300 |
| 2022-05-23 | -63.87 | $22.89 | 117547 |
| 2022-05-20 | -78.57 | $22.54 | 175600 |
| 2022-05-19 | -83.58 | $22.48 | 245919 |
| 2022-05-18 | -84.84 | $22.55 | 146225 |
| 2022-05-17 | -60.64 | $23.38 | 398109 |
| 2022-05-16 | -74.34 | $22.91 | 212800 |
| 2022-05-13 | -73.76 | $22.93 | 311700 |
| 2022-05-12 | -90.09 | $22.37 | 283008 |
| 2022-05-11 | -99.68 | $22.39 | 85919 |
| 2022-05-10 | -91.83 | $22.65 | 115400 |
| 2022-05-09 | -97.67 | $22.52 | 133248 |
| 2022-05-06 | -90.87 | $23.32 | 282733 |
| 2022-05-05 | -84.71 | $23.49 | 166800 |
| 2022-05-04 | -53.33 | $24.29 | 109000 |
| 2022-05-03 | -81.31 | $23.67 | 89217 |
| 2022-05-02 | -85.90 | $23.53 | 138445 |
| 2022-04-29 | -98.53 | $23.46 | 107800 |
| 2022-04-28 | -73.62 | $24.28 | 152300 |
| 2022-04-27 | -95.49 | $23.73 | 99116 |
| 2022-04-26 | -100.00 | $23.65 | 77100 |
| 2022-04-25 | -79.45 | $24.31 | 83002 |
| 2022-04-22 | -100.00 | $24.17 | 83500 |
| 2022-04-21 | -100.00 | $24.80 | 102022 |
| 2022-04-20 | -79.86 | $25.21 | 129900 |
| 2022-04-19 | -68.35 | $25.37 | 62700 |
| 2022-04-18 | -94.24 | $25.01 | 67800 |
| 2022-04-14 | -94.20 | $25.02 | 30409 |
| 2022-04-13 | -70.00 | $25.34 | 100800 |
| 2022-04-12 | -70.43 | $25.01 | 101748 |
| 2022-04-11 | -54.50 | $25.11 | 85900 |
| 2022-04-08 | -36.29 | $25.46 | 26304 |
| 2022-04-07 | -32.49 | $25.55 | 85846 |
| 2022-04-06 | -35.87 | $25.47 | 107800 |
| 2022-04-05 | -27.00 | $25.68 | 87400 |
| 2022-04-04 | -11.28 | $26.03 | 25937 |
| 2022-04-01 | -17.90 | $25.86 | 45800 |
| 2022-03-31 | -22.18 | $25.75 | 50922 |
| 2022-03-30 | -7.78 | $26.12 | 31740 |
| 2022-03-29 | -1.95 | $26.27 | 75200 |
| 2022-03-28 | -0.90 | $25.95 | 115200 |
| 2022-03-25 | -1.38 | $25.89 | 39831 |
| 2022-03-24 | -1.93 | $25.78 | 47723 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
10.32
2026-07-16
Close Price
$44.65
Vol: 269948
Average Directional Index - Detailed Analysis
Minimum
4.63
Average
20.33
Maximum
51.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.32 | $44.65 | 269948 |
| 2026-07-15 | 10.81 | $44.69 | 942825 |
| 2026-07-14 | 11.33 | $44.51 | 899308 |
| 2026-07-13 | 11.69 | $44.44 | 896600 |
| 2026-07-10 | 12.08 | $44.80 | 963600 |
| 2026-07-09 | 12.59 | $44.59 | 1.2M |
| 2026-07-08 | 12.89 | $44.17 | 879122 |
| 2026-07-07 | 12.72 | $44.24 | 972000 |
| 2026-07-06 | 12.70 | $44.43 | 798956 |
| 2026-07-02 | 12.96 | $44.16 | 876331 |
| 2026-07-01 | 13.24 | $44.36 | 1.1M |
| 2026-06-30 | 13.83 | $44.48 | 1.2M |
| 2026-06-29 | 14.55 | $44.31 | 849394 |
| 2026-06-26 | 15.05 | $43.49 | 824600 |
| 2026-06-25 | 15.09 | $43.68 | 959000 |
| 2026-06-24 | 15.27 | $43.62 | 870400 |
| 2026-06-23 | 15.39 | $43.53 | 1.0M |
| 2026-06-22 | 15.24 | $44.05 | 1.2M |
| 2026-06-18 | 15.65 | $44.31 | 982100 |
| 2026-06-17 | 16.26 | $43.81 | 995006 |
| 2026-06-16 | 16.90 | $44.21 | 1.2M |
| 2026-06-15 | 17.48 | $44.45 | 1.1M |
| 2026-06-12 | 17.94 | $43.71 | 1.1M |
| 2026-06-11 | 18.55 | $43.48 | 1.1M |
| 2026-06-10 | 18.89 | $42.66 | 1.2M |
| 2026-06-09 | 19.07 | $43.43 | 1.4M |
| 2026-06-08 | 19.27 | $43.35 | 997700 |
| 2026-06-05 | 20.28 | $43.16 | 1.0M |
| 2026-06-04 | 21.34 | $44.36 | 817700 |
| 2026-06-03 | 21.47 | $44.12 | 1.1M |
| 2026-06-02 | 21.23 | $44.45 | 974600 |
| 2026-06-01 | 20.61 | $44.39 | 1.0M |
| 2026-05-29 | 20.02 | $44.20 | 896000 |
| 2026-05-28 | 19.55 | $44.14 | 4.8M |
| 2026-05-27 | 19.17 | $43.93 | 858927 |
| 2026-05-26 | 18.96 | $43.86 | 1.1M |
| 2026-05-22 | 18.70 | $43.70 | 846906 |
| 2026-05-21 | 18.58 | $43.60 | 893115 |
| 2026-05-20 | 18.58 | $43.40 | 1.0M |
| 2026-05-19 | 18.78 | $43.00 | 1.2M |
| 2026-05-18 | 19.19 | $43.41 | 1.0M |
| 2026-05-15 | 19.38 | $43.46 | 872700 |
| 2026-05-14 | 19.21 | $43.96 | 869100 |
| 2026-05-13 | 18.69 | $43.47 | 714815 |
| 2026-05-12 | 18.57 | $43.24 | 893809 |
| 2026-05-11 | 18.66 | $43.23 | 972900 |
| 2026-05-08 | 18.61 | $43.14 | 790300 |
| 2026-05-07 | 18.55 | $43.01 | 911148 |
| 2026-05-06 | 18.50 | $43.30 | 1.3M |
| 2026-05-05 | 18.34 | $42.73 | 935116 |
| 2026-05-04 | 18.60 | $42.53 | 1.1M |
| 2026-05-01 | 18.96 | $42.65 | 811600 |
| 2026-04-30 | 18.94 | $42.56 | 813242 |
| 2026-04-29 | 19.20 | $42.24 | 836400 |
| 2026-04-28 | 19.74 | $42.13 | 805445 |
| 2026-04-27 | 20.45 | $42.39 | 761400 |
| 2026-04-24 | 20.91 | $42.36 | 879900 |
| 2026-04-23 | 21.40 | $42.06 | 1.2M |
| 2026-04-22 | 21.98 | $42.19 | 961628 |
| 2026-04-21 | 22.33 | $41.77 | 1.1M |
| 2026-04-20 | 22.74 | $41.97 | 1.0M |
| 2026-04-17 | 23.02 | $42.10 | 1.1M |
| 2026-04-16 | 23.23 | $41.67 | 837400 |
| 2026-04-15 | 23.80 | $41.59 | 1.0M |
| 2026-04-14 | 24.46 | $41.43 | 1.0M |
| 2026-04-13 | 25.28 | $40.98 | 1.1M |
| 2026-04-10 | 26.48 | $40.60 | 878700 |
| 2026-04-09 | 27.83 | $40.53 | 915107 |
| 2026-04-08 | 29.09 | $40.22 | 1.6M |
| 2026-04-07 | 30.26 | $39.13 | 3.6M |
| 2026-04-06 | 30.32 | $38.93 | 1.8M |
| 2026-04-02 | 30.19 | $38.72 | 1.3M |
| 2026-04-01 | 29.94 | $38.68 | 1.6M |
| 2026-03-31 | 29.95 | $38.42 | 1.4M |
| 2026-03-30 | 29.45 | $37.33 | 1.3M |
| 2026-03-27 | 28.17 | $37.48 | 1.3M |
| 2026-03-26 | 26.92 | $38.16 | 1.5M |
| 2026-03-25 | 25.94 | $38.98 | 1.3M |
| 2026-03-24 | 25.28 | $38.75 | 1.3M |
| 2026-03-23 | 24.27 | $38.89 | 1.1M |
| 2026-03-20 | 23.38 | $38.48 | 1.3M |
| 2026-03-19 | 21.94 | $39.09 | 1.7M |
| 2026-03-18 | 20.63 | $39.04 | 1.0M |
| 2026-03-17 | 19.45 | $39.61 | 1.1M |
| 2026-03-16 | 18.59 | $39.60 | 1.2M |
| 2026-03-13 | 17.47 | $39.17 | 1.2M |
| 2026-03-12 | 16.30 | $39.40 | 1.1M |
| 2026-03-11 | 15.24 | $40.11 | 987500 |
| 2026-03-10 | 14.53 | $40.17 | 950000 |
| 2026-03-09 | 13.83 | $40.19 | 3.3M |
| 2026-03-06 | 12.68 | $39.76 | 856900 |
| 2026-03-05 | 11.82 | $40.37 | 978200 |
| 2026-03-04 | 11.22 | $40.56 | 941609 |
| 2026-03-03 | 10.83 | $40.31 | 1.2M |
| 2026-03-02 | 10.06 | $40.77 | 1.2M |
| 2026-02-27 | 9.84 | $40.78 | 906205 |
| 2026-02-26 | 9.74 | $40.86 | 1.5M |
| 2026-02-25 | 9.72 | $41.12 | 1.4M |
| 2026-02-24 | 10.17 | $40.74 | 1.0M |
| 2026-02-23 | 10.15 | $40.56 | 1.1M |
| 2026-02-20 | 10.36 | $41.01 | 1.1M |
| 2026-02-19 | 10.72 | $40.71 | 1.0M |
| 2026-02-18 | 10.61 | $40.74 | 998230 |
| 2026-02-17 | 10.54 | $40.54 | 1.4M |
| 2026-02-13 | 10.08 | $40.40 | 1.3M |
| 2026-02-12 | 9.75 | $40.41 | 1.2M |
| 2026-02-11 | 9.54 | $40.92 | 992200 |
| 2026-02-10 | 9.73 | $40.94 | 935200 |
| 2026-02-09 | 10.17 | $41.07 | 850516 |
| 2026-02-06 | 10.58 | $40.82 | 946929 |
| 2026-02-05 | 10.65 | $39.96 | 1.2M |
| 2026-02-04 | 10.01 | $40.51 | 1.1M |
| 2026-02-03 | 9.73 | $40.64 | 1.2M |
| 2026-02-02 | 9.45 | $41.11 | 1.0M |
| 2026-01-30 | 9.82 | $40.95 | 1.1M |
| 2026-01-29 | 10.08 | $41.19 | 1.0M |
| 2026-01-28 | 10.36 | $41.17 | 1.5M |
| 2026-01-27 | 10.43 | $41.29 | 932209 |
| 2026-01-26 | 10.43 | $41.07 | 1.0M |
| 2026-01-23 | 10.67 | $40.85 | 1.1M |
| 2026-01-22 | 11.21 | $40.82 | 1.3M |
| 2026-01-21 | 11.72 | $40.65 | 1.5M |
| 2026-01-20 | 12.25 | $40.16 | 1.1M |
| 2026-01-16 | 12.45 | $41.10 | 1.1M |
| 2026-01-15 | 12.22 | $40.99 | 1.2M |
| 2026-01-14 | 12.03 | $40.80 | 937036 |
| 2026-01-13 | 12.16 | $41.04 | 1.2M |
| 2026-01-12 | 11.61 | $41.16 | 837737 |
| 2026-01-09 | 11.02 | $41.07 | 987614 |
| 2026-01-08 | 10.50 | $40.76 | 1.6M |
| 2026-01-07 | 10.33 | $40.78 | 962600 |
| 2026-01-06 | 9.98 | $40.99 | 848000 |
| 2026-01-05 | 9.66 | $40.60 | 1.2M |
| 2026-01-02 | 9.77 | $40.36 | 1.4M |
| 2025-12-31 | 10.19 | $40.23 | 988400 |
| 2025-12-30 | 10.56 | $40.51 | 1000000 |
| 2025-12-29 | 10.52 | $40.52 | 1.2M |
| 2025-12-26 | 10.49 | $40.60 | 688701 |
| 2025-12-24 | 10.20 | $40.69 | 886100 |
| 2025-12-23 | 9.90 | $40.55 | 1.1M |
| 2025-12-22 | 9.78 | $40.34 | 1.3M |
| 2025-12-19 | 9.64 | $40.11 | 1.1M |
| 2025-12-18 | 10.07 | $39.73 | 1.2M |
| 2025-12-17 | 10.40 | $39.44 | 1.1M |
| 2025-12-16 | 10.65 | $39.87 | 1.1M |
| 2025-12-15 | 11.20 | $39.99 | 1.2M |
| 2025-12-12 | 11.42 | $40.02 | 1.2M |
| 2025-12-11 | 11.64 | $40.57 | 1.2M |
| 2025-12-10 | 11.53 | $40.44 | 1.1M |
| 2025-12-09 | 11.53 | $40.12 | 860300 |
| 2025-12-08 | 11.75 | $40.21 | 778421 |
| 2025-12-05 | 11.95 | $40.33 | 814500 |
| 2025-12-04 | 11.98 | $40.28 | 905430 |
| 2025-12-03 | 12.14 | $40.28 | 973528 |
| 2025-12-02 | 12.39 | $40.13 | 949400 |
| 2025-12-01 | 12.71 | $40.10 | 592600 |
| 2025-11-28 | 13.01 | $40.43 | 478400 |
| 2025-11-26 | 13.06 | $40.26 | 916639 |
| 2025-11-25 | 13.20 | $39.96 | 980224 |
| 2025-11-24 | 13.68 | $39.48 | 790629 |
| 2025-11-21 | 14.10 | $38.94 | 1.5M |
| 2025-11-20 | 14.15 | $38.62 | 1.4M |
| 2025-11-19 | 14.31 | $39.20 | 1.1M |
| 2025-11-18 | 13.76 | $39.02 | 1.5M |
| 2025-11-17 | 12.99 | $39.37 | 1.4M |
| 2025-11-14 | 12.52 | $39.69 | 1.8M |
| 2025-11-13 | 12.06 | $39.74 | 1.4M |
| 2025-11-12 | 11.98 | $40.42 | 945800 |
| 2025-11-11 | 12.57 | $40.41 | 1.1M |
| 2025-11-10 | 13.23 | $40.37 | 1.0M |
| 2025-11-07 | 13.85 | $39.72 | 1.0M |
| 2025-11-06 | 13.52 | $39.65 | 1.7M |
| 2025-11-05 | 13.76 | $40.04 | 979400 |
| 2025-11-04 | 14.38 | $39.91 | 1.8M |
| 2025-11-03 | 14.89 | $40.30 | 838707 |
| 2025-10-31 | 15.41 | $40.26 | 806700 |
| 2025-10-30 | 16.00 | $40.18 | 1.3M |
| 2025-10-29 | 16.49 | $40.67 | 1.0M |
| 2025-10-28 | 16.60 | $40.61 | 1.4M |
| 2025-10-27 | 16.83 | $40.47 | 887202 |
| 2025-10-24 | 17.31 | $40.14 | 847100 |
| 2025-10-23 | 18.18 | $39.86 | 1.1M |
| 2025-10-22 | 18.70 | $39.53 | 1.0M |
| 2025-10-21 | 19.00 | $39.64 | 820000 |
| 2025-10-20 | 19.64 | $39.57 | 754200 |
| 2025-10-17 | 20.11 | $39.23 | 885026 |
| 2025-10-16 | 20.02 | $39.16 | 865800 |
| 2025-10-15 | 19.99 | $39.36 | 1.2M |
| 2025-10-14 | 20.04 | $39.26 | 584700 |
| 2025-10-13 | 19.77 | $39.37 | 682800 |
| 2025-10-10 | 20.01 | $38.81 | 909100 |
| 2025-10-09 | 20.27 | $39.88 | 918232 |
| 2025-10-08 | 20.48 | $40.01 | 724500 |
| 2025-10-07 | 20.57 | $39.80 | 946735 |
| 2025-10-06 | 20.70 | $39.94 | 890300 |
| 2025-10-03 | 20.66 | $39.82 | 749600 |
| 2025-10-02 | 20.60 | $39.86 | 705747 |
| 2025-10-01 | 20.66 | $39.76 | 1.1M |
| 2025-09-30 | 20.87 | $39.54 | 856213 |
| 2025-09-29 | 21.45 | $39.45 | 749534 |
| 2025-09-26 | 21.82 | $39.32 | 3.0M |
| 2025-09-25 | 22.42 | $39.10 | 1.1M |
| 2025-09-24 | 23.36 | $39.35 | 999103 |
| 2025-09-23 | 23.65 | $39.47 | 1.6M |
| 2025-09-22 | 23.69 | $39.72 | 650449 |
| 2025-09-19 | 23.48 | $39.62 | 838919 |
| 2025-09-18 | 23.34 | $39.51 | 1.0M |
| 2025-09-17 | 23.22 | $39.38 | 1.2M |
| 2025-09-16 | 23.20 | $39.51 | 987600 |
| 2025-09-15 | 22.50 | $39.54 | 757841 |
| 2025-09-12 | 21.80 | $39.30 | 820922 |
| 2025-09-11 | 21.13 | $39.49 | 1.2M |
| 2025-09-10 | 20.41 | $39.21 | 1.0M |
| 2025-09-09 | 19.85 | $38.90 | 1.3M |
| 2025-09-08 | 19.70 | $38.81 | 812242 |
| 2025-09-05 | 19.55 | $38.73 | 923400 |
| 2025-09-04 | 19.39 | $38.79 | 966429 |
| 2025-09-03 | 19.60 | $38.43 | 668500 |
| 2025-09-02 | 20.25 | $38.35 | 955600 |
| 2025-08-29 | 21.09 | $38.61 | 664700 |
| 2025-08-28 | 21.19 | $38.85 | 1.1M |
| 2025-08-27 | 20.98 | $38.69 | 683832 |
| 2025-08-26 | 20.92 | $38.63 | 834522 |
| 2025-08-25 | 20.98 | $38.40 | 696400 |
| 2025-08-22 | 21.13 | $38.59 | 787339 |
| 2025-08-21 | 21.28 | $37.97 | 867248 |
| 2025-08-20 | 22.21 | $38.09 | 1.4M |
| 2025-08-19 | 23.19 | $38.16 | 1.8M |
| 2025-08-18 | 23.66 | $38.44 | 793148 |
| 2025-08-15 | 23.68 | $38.43 | 10.3M |
| 2025-08-14 | 23.59 | $38.57 | 995837 |
| 2025-08-13 | 23.50 | $38.52 | 2.0M |
| 2025-08-12 | 23.41 | $38.45 | 1.0M |
| 2025-08-11 | 23.49 | $37.96 | 663325 |
| 2025-08-08 | 24.03 | $38.01 | 672644 |
| 2025-08-07 | 24.68 | $37.81 | 833113 |
| 2025-08-06 | 25.37 | $38.00 | 817506 |
| 2025-08-05 | 25.89 | $37.76 | 1.0M |
| 2025-08-04 | 26.44 | $38.08 | 735616 |
| 2025-08-01 | 26.91 | $37.49 | 756616 |
| 2025-07-31 | 27.83 | $38.18 | 881930 |
| 2025-07-30 | 27.51 | $38.21 | 782900 |
| 2025-07-29 | 27.53 | $38.28 | 702400 |
| 2025-07-28 | 27.13 | $38.47 | 741400 |
| 2025-07-25 | 26.43 | $38.50 | 853709 |
| 2025-07-24 | 25.70 | $38.32 | 548213 |
| 2025-07-23 | 25.01 | $38.18 | 954400 |
| 2025-07-22 | 24.51 | $37.73 | 742316 |
| 2025-07-21 | 24.43 | $37.74 | 779000 |
| 2025-07-18 | 23.96 | $37.72 | 932404 |
| 2025-07-17 | 23.52 | $37.74 | 933508 |
| 2025-07-16 | 23.17 | $37.54 | 1.2M |
| 2025-07-15 | 23.01 | $37.43 | 1.9M |
| 2025-07-14 | 22.37 | $37.64 | 709200 |
| 2025-07-11 | 21.81 | $37.56 | 2.3M |
| 2025-07-10 | 21.28 | $37.65 | 775100 |
| 2025-07-09 | 20.60 | $37.51 | 1.2M |
| 2025-07-08 | 20.00 | $37.20 | 1.2M |
| 2025-07-07 | 19.60 | $37.20 | 1.1M |
| 2025-07-03 | 19.17 | $37.46 | 615400 |
| 2025-07-02 | 18.28 | $37.15 | 2.7M |
| 2025-07-01 | 17.64 | $36.89 | 1.2M |
| 2025-06-30 | 17.14 | $36.93 | 1.1M |
| 2025-06-27 | 16.58 | $36.84 | 927026 |
| 2025-06-26 | 16.05 | $36.69 | 1.2M |
| 2025-06-25 | 15.71 | $36.32 | 1.3M |
| 2025-06-24 | 15.67 | $36.31 | 867800 |
| 2025-06-23 | 15.68 | $35.89 | 811500 |
| 2025-06-20 | 16.25 | $35.55 | 1.3M |
| 2025-06-18 | 16.70 | $35.74 | 997529 |
| 2025-06-17 | 16.84 | $35.76 | 794715 |
| 2025-06-16 | 17.03 | $36.01 | 782845 |
| 2025-06-13 | 16.89 | $35.72 | 1.1M |
| 2025-06-12 | 16.85 | $36.11 | 654500 |
| 2025-06-11 | 16.46 | $36.00 | 1.1M |
| 2025-06-10 | 16.01 | $35.99 | 748120 |
| 2025-06-09 | 15.66 | $35.86 | 849700 |
| 2025-06-06 | 15.34 | $35.82 | 738011 |
| 2025-06-05 | 15.01 | $35.57 | 1.1M |
| 2025-06-04 | 14.76 | $35.63 | 824736 |
| 2025-06-03 | 14.60 | $35.50 | 969808 |
| 2025-06-02 | 14.57 | $35.26 | 1.1M |
| 2025-05-30 | 14.80 | $35.05 | 860240 |
| 2025-05-29 | 15.17 | $35.06 | 785113 |
| 2025-05-28 | 15.39 | $34.94 | 775422 |
| 2025-05-27 | 15.56 | $35.08 | 725020 |
| 2025-05-23 | 15.84 | $34.35 | 828322 |
| 2025-05-22 | 16.65 | $34.56 | 943600 |
| 2025-05-21 | 17.20 | $34.54 | 1.0M |
| 2025-05-20 | 17.78 | $35.02 | 1.6M |
| 2025-05-19 | 18.00 | $35.14 | 835400 |
| 2025-05-16 | 18.23 | $35.10 | 775527 |
| 2025-05-15 | 18.35 | $34.90 | 887033 |
| 2025-05-14 | 18.60 | $34.75 | 911925 |
| 2025-05-13 | 18.78 | $34.78 | 833400 |
| 2025-05-12 | 18.98 | $34.62 | 1.5M |
| 2025-05-09 | 19.37 | $33.49 | 929100 |
| 2025-05-08 | 20.34 | $33.58 | 837945 |
| 2025-05-07 | 21.36 | $33.34 | 1.3M |
| 2025-05-06 | 22.10 | $33.28 | 892334 |
| 2025-05-05 | 22.98 | $33.60 | 604000 |
| 2025-05-02 | 24.13 | $33.77 | 1.4M |
| 2025-05-01 | 25.34 | $33.22 | 912009 |
| 2025-04-30 | 26.35 | $32.93 | 1.2M |
| 2025-04-29 | 27.03 | $32.88 | 1.8M |
| 2025-04-28 | 27.90 | $32.75 | 1.8M |
| 2025-04-25 | 28.76 | $32.70 | 1.2M |
| 2025-04-24 | 29.54 | $32.50 | 1.4M |
| 2025-04-23 | 30.22 | $31.82 | 1.5M |
| 2025-04-22 | 30.84 | $31.31 | 1.0M |
| 2025-04-21 | 30.73 | $30.69 | 1.6M |
| 2025-04-17 | 30.33 | $31.36 | 990900 |
| 2025-04-16 | 30.27 | $31.49 | 2.0M |
| 2025-04-15 | 30.21 | $32.04 | 2.1M |
| 2025-04-14 | 30.52 | $32.18 | 1.3M |
| 2025-04-11 | 30.85 | $32.00 | 1.8M |
| 2025-04-10 | 30.89 | $31.46 | 1.5M |
| 2025-04-09 | 30.77 | $32.53 | 2.4M |
| 2025-04-08 | 30.65 | $29.93 | 2.7M |
| 2025-04-07 | 29.21 | $30.16 | 3.0M |
| 2025-04-04 | 27.41 | $30.26 | 2.8M |
| 2025-04-03 | 25.90 | $32.14 | 2.8M |
| 2025-04-02 | 25.07 | $33.67 | 1.1M |
| 2025-04-01 | 24.90 | $33.51 | 1.0M |
| 2025-03-31 | 24.50 | $33.40 | 1.1M |
| 2025-03-28 | 23.85 | $33.30 | 911809 |
| 2025-03-27 | 23.58 | $33.98 | 1.7M |
| 2025-03-26 | 23.83 | $34.07 | 1.1M |
| 2025-03-25 | 24.22 | $34.43 | 1.0M |
| 2025-03-24 | 24.99 | $34.34 | 1.4M |
| 2025-03-21 | 25.61 | $33.84 | 931400 |
| 2025-03-20 | 25.51 | $33.82 | 846600 |
| 2025-03-19 | 25.58 | $33.95 | 1.1M |
| 2025-03-18 | 25.65 | $33.62 | 1.3M |
| 2025-03-17 | 25.16 | $33.91 | 1.1M |
| 2025-03-14 | 24.74 | $33.63 | 965533 |
| 2025-03-13 | 23.69 | $33.08 | 1.3M |
| 2025-03-12 | 22.29 | $33.53 | 1.2M |
| 2025-03-11 | 21.00 | $33.42 | 1.4M |
| 2025-03-10 | 19.61 | $33.62 | 2.5M |
| 2025-03-07 | 18.24 | $34.41 | 974300 |
| 2025-03-06 | 17.16 | $34.27 | 963200 |
| 2025-03-05 | 16.26 | $34.81 | 939400 |
| 2025-03-04 | 15.45 | $34.34 | 1.8M |
| 2025-03-03 | 14.44 | $34.80 | 1.4M |
| 2025-02-28 | 13.85 | $35.28 | 980706 |
| 2025-02-27 | 12.83 | $34.81 | 889900 |
| 2025-02-26 | 11.88 | $35.24 | 1.1M |
| 2025-02-25 | 11.20 | $35.20 | 2.9M |
| 2025-02-24 | 10.23 | $35.30 | 1.1M |
| 2025-02-21 | 9.58 | $35.51 | 1.1M |
| 2025-02-20 | 9.11 | $36.16 | 1.1M |
| 2025-02-19 | 9.34 | $36.35 | 1.3M |
| 2025-02-18 | 9.74 | $36.24 | 995600 |
| 2025-02-14 | 10.13 | $36.29 | 2.8M |
| 2025-02-13 | 10.50 | $36.41 | 1.3M |
| 2025-02-12 | 10.93 | $36.23 | 1000000 |
| 2025-02-11 | 11.46 | $36.36 | 911600 |
| 2025-02-10 | 11.96 | $36.38 | 803600 |
| 2025-02-07 | 12.33 | $36.21 | 1.6M |
| 2025-02-06 | 12.71 | $36.62 | 1.1M |
| 2025-02-05 | 12.78 | $36.50 | 1.1M |
| 2025-02-04 | 13.03 | $36.39 | 1.2M |
| 2025-02-03 | 13.38 | $36.16 | 1.8M |
| 2025-01-31 | 13.89 | $36.33 | 2.1M |
| 2025-01-30 | 13.67 | $36.36 | 1.1M |
| 2025-01-29 | 13.78 | $36.07 | 1.2M |
| 2025-01-28 | 14.15 | $36.25 | 863700 |
| 2025-01-27 | 14.52 | $35.98 | 1.1M |
| 2025-01-24 | 15.25 | $36.30 | 1.1M |
| 2025-01-23 | 15.22 | $36.28 | 1.4M |
| 2025-01-22 | 15.31 | $36.01 | 1.1M |
| 2025-01-21 | 15.55 | $35.93 | 807610 |
| 2025-01-17 | 16.09 | $35.51 | 967334 |
| 2025-01-16 | 16.79 | $35.24 | 2.0M |
| 2025-01-15 | 17.15 | $35.29 | 1.5M |
| 2025-01-14 | 17.47 | $34.80 | 1.2M |
| 2025-01-13 | 17.09 | $34.77 | 1.2M |
| 2025-01-10 | 16.45 | $34.65 | 1.8M |
| 2025-01-08 | 15.88 | $35.18 | 989444 |
| 2025-01-07 | 15.74 | $35.16 | 1.4M |
| 2025-01-06 | 15.67 | $35.42 | 880732 |
| 2025-01-03 | 15.95 | $35.25 | 729400 |
| 2025-01-02 | 15.66 | $34.90 | 1.7M |
| 2024-12-31 | 15.33 | $34.97 | 832000 |
| 2024-12-30 | 15.23 | $35.08 | 990517 |
| 2024-12-27 | 15.12 | $35.47 | 814330 |
| 2024-12-26 | 15.52 | $35.80 | 828011 |
| 2024-12-24 | 16.15 | $35.88 | 523638 |
| 2024-12-23 | 16.81 | $35.53 | 1.0M |
| 2024-12-20 | 17.36 | $35.27 | 861246 |
| 2024-12-19 | 17.94 | $34.92 | 957600 |
| 2024-12-18 | 18.18 | $34.94 | 1.1M |
| 2024-12-17 | 18.43 | $36.04 | 754000 |
| 2024-12-16 | 18.30 | $36.24 | 629417 |
| 2024-12-13 | 17.65 | $36.02 | 723900 |
| 2024-12-12 | 17.29 | $35.81 | 611300 |
| 2024-12-11 | 17.11 | $36.03 | 584800 |
| 2024-12-10 | 16.55 | $35.73 | 592939 |
| 2024-12-09 | 16.35 | $35.75 | 699700 |
| 2024-12-06 | 16.06 | $35.87 | 659715 |
| 2024-12-05 | 15.66 | $35.75 | 612900 |
| 2024-12-04 | 15.24 | $35.89 | 801510 |
| 2024-12-03 | 14.72 | $35.68 | 690535 |
| 2024-12-02 | 14.51 | $35.63 | 568331 |
| 2024-11-29 | 14.32 | $35.56 | 317300 |
| 2024-11-27 | 14.18 | $35.36 | 580500 |
| 2024-11-26 | 14.18 | $35.49 | 781237 |
| 2024-11-25 | 14.17 | $35.24 | 726235 |
| 2024-11-22 | 14.37 | $35.05 | 797200 |
| 2024-11-21 | 15.00 | $34.97 | 814700 |
| 2024-11-20 | 15.73 | $34.92 | 909144 |
| 2024-11-19 | 16.39 | $34.86 | 620900 |
| 2024-11-18 | 17.06 | $34.80 | 707500 |
| 2024-11-15 | 17.86 | $34.64 | 894001 |
| 2024-11-14 | 18.70 | $35.18 | 675100 |
| 2024-11-13 | 18.94 | $35.46 | 715734 |
| 2024-11-12 | 18.79 | $35.49 | 809000 |
| 2024-11-11 | 18.63 | $35.60 | 585900 |
| 2024-11-08 | 18.09 | $35.66 | 850600 |
| 2024-11-07 | 17.47 | $35.54 | 727548 |
| 2024-11-06 | 16.93 | $35.25 | 1.2M |
| 2024-11-05 | 16.74 | $34.39 | 496938 |
| 2024-11-04 | 17.39 | $34.08 | 518300 |
| 2024-11-01 | 17.79 | $34.17 | 593621 |
| 2024-10-31 | 18.51 | $34.09 | 536400 |
| 2024-10-30 | 19.27 | $34.71 | 574202 |
| 2024-10-29 | 19.24 | $34.68 | 588000 |
| 2024-10-28 | 19.47 | $34.57 | 582345 |
| 2024-10-25 | 19.47 | $34.49 | 513317 |
| 2024-10-24 | 19.48 | $34.44 | 601400 |
| 2024-10-23 | 19.95 | $34.46 | 399000 |
| 2024-10-22 | 20.43 | $34.77 | 437203 |
| 2024-10-21 | 20.14 | $34.77 | 408600 |
| 2024-10-18 | 19.84 | $34.86 | 380132 |
| 2024-10-17 | 19.06 | $34.79 | 484629 |
| 2024-10-16 | 18.25 | $34.73 | 423636 |
| 2024-10-15 | 17.76 | $34.65 | 646704 |
| 2024-10-14 | 17.25 | $34.88 | 457424 |
| 2024-10-11 | 16.39 | $34.64 | 540000 |
| 2024-10-10 | 15.82 | $34.41 | 342845 |
| 2024-10-09 | 15.50 | $34.49 | 339104 |
| 2024-10-08 | 15.17 | $34.26 | 376900 |
| 2024-10-07 | 15.20 | $34.01 | 468543 |
| 2024-10-04 | 15.24 | $34.29 | 323136 |
| 2024-10-03 | 15.14 | $33.94 | 577641 |
| 2024-10-02 | 15.41 | $34.09 | 315240 |
| 2024-10-01 | 15.52 | $34.05 | 544738 |
| 2024-09-30 | 15.64 | $34.28 | 587835 |
| 2024-09-27 | 15.71 | $34.27 | 390500 |
| 2024-09-26 | 15.12 | $34.33 | 464703 |
| 2024-09-25 | 14.50 | $34.18 | 446429 |
| 2024-09-24 | 14.02 | $34.28 | 417533 |
| 2024-09-23 | 13.57 | $34.20 | 444128 |
| 2024-09-20 | 13.20 | $34.07 | 442300 |
| 2024-09-19 | 12.90 | $34.16 | 657100 |
| 2024-09-18 | 12.49 | $33.59 | 517544 |
| 2024-09-17 | 12.38 | $33.66 | 469342 |
| 2024-09-16 | 12.48 | $33.70 | 617306 |
| 2024-09-13 | 12.77 | $33.60 | 540218 |
| 2024-09-12 | 13.12 | $33.44 | 523137 |
| 2024-09-11 | 13.80 | $33.18 | 388631 |
| 2024-09-10 | 14.15 | $32.88 | 366024 |
| 2024-09-09 | 13.95 | $32.74 | 385400 |
| 2024-09-06 | 13.60 | $32.36 | 536026 |
| 2024-09-05 | 13.23 | $32.92 | 410400 |
| 2024-09-04 | 13.47 | $33.06 | 425911 |
| 2024-09-03 | 13.85 | $33.02 | 655436 |
| 2024-08-30 | 14.26 | $33.70 | 534310 |
| 2024-08-29 | 14.71 | $33.42 | 637942 |
| 2024-08-28 | 15.09 | $33.35 | 514100 |
| 2024-08-27 | 15.84 | $33.49 | 506000 |
| 2024-08-26 | 16.34 | $33.45 | 1.1M |
| 2024-08-23 | 16.78 | $33.54 | 623900 |
| 2024-08-22 | 17.23 | $33.21 | 841400 |
| 2024-08-21 | 17.74 | $33.45 | 552134 |
| 2024-08-20 | 18.04 | $33.32 | 448905 |
| 2024-08-19 | 18.45 | $33.38 | 456300 |
| 2024-08-16 | 18.94 | $33.14 | 403423 |
| 2024-08-15 | 19.69 | $33.11 | 758100 |
| 2024-08-14 | 20.53 | $32.63 | 783800 |
| 2024-08-13 | 21.20 | $32.55 | 812100 |
| 2024-08-12 | 21.75 | $32.04 | 679428 |
| 2024-08-09 | 21.91 | $32.12 | 975639 |
| 2024-08-08 | 21.94 | $31.93 | 656300 |
| 2024-08-07 | 21.71 | $31.29 | 604800 |
| 2024-08-06 | 21.45 | $31.47 | 851300 |
| 2024-08-05 | 21.04 | $31.19 | 1.2M |
| 2024-08-02 | 20.07 | $32.12 | 591231 |
| 2024-08-01 | 19.95 | $32.75 | 511000 |
| 2024-07-31 | 20.81 | $33.09 | 438423 |
| 2024-07-30 | 21.51 | $32.66 | 428600 |
| 2024-07-29 | 22.20 | $32.69 | 484942 |
| 2024-07-26 | 23.10 | $32.61 | 340200 |
| 2024-07-25 | 24.05 | $32.27 | 447127 |
| 2024-07-24 | 24.99 | $32.29 | 452822 |
| 2024-07-23 | 26.07 | $33.03 | 469038 |
| 2024-07-22 | 26.30 | $32.90 | 591200 |
| 2024-07-19 | 26.95 | $32.60 | 302900 |
| 2024-07-18 | 27.72 | $32.77 | 417500 |
| 2024-07-17 | 28.26 | $33.02 | 375209 |
| 2024-07-16 | 27.85 | $33.44 | 599200 |
| 2024-07-15 | 26.67 | $33.12 | 467400 |
| 2024-07-12 | 25.58 | $33.03 | 596500 |
| 2024-07-11 | 24.52 | $32.93 | 699039 |
| 2024-07-10 | 23.47 | $33.12 | 596428 |
| 2024-07-09 | 22.44 | $32.82 | 530300 |
| 2024-07-08 | 21.64 | $32.86 | 623100 |
| 2024-07-05 | 20.81 | $32.85 | 633100 |
| 2024-07-03 | 20.03 | $32.64 | 459100 |
| 2024-07-02 | 19.50 | $32.50 | 707524 |
| 2024-07-01 | 19.19 | $32.29 | 670200 |
| 2024-06-28 | 19.11 | $32.25 | 485000 |
| 2024-06-27 | 18.96 | $32.39 | 1.4M |
| 2024-06-26 | 18.42 | $32.35 | 470500 |
| 2024-06-25 | 17.94 | $32.34 | 544004 |
| 2024-06-24 | 17.44 | $32.30 | 483400 |
| 2024-06-21 | 16.70 | $32.37 | 443100 |
| 2024-06-20 | 16.14 | $32.43 | 504249 |
| 2024-06-18 | 15.55 | $32.44 | 604500 |
| 2024-06-17 | 14.78 | $32.45 | 461500 |
| 2024-06-14 | 13.97 | $32.12 | 525729 |
| 2024-06-13 | 13.65 | $32.14 | 597400 |
| 2024-06-12 | 13.13 | $32.04 | 575200 |
| 2024-06-11 | 12.85 | $31.83 | 514100 |
| 2024-06-10 | 13.14 | $31.81 | 652200 |
| 2024-06-07 | 13.34 | $31.62 | 833200 |
| 2024-06-06 | 13.60 | $31.70 | 724047 |
| 2024-06-05 | 13.98 | $31.69 | 1.8M |
| 2024-06-04 | 14.43 | $31.27 | 442236 |
| 2024-06-03 | 14.72 | $31.22 | 666126 |
| 2024-05-31 | 15.03 | $31.26 | 728042 |
| 2024-05-30 | 15.13 | $31.04 | 615100 |
| 2024-05-29 | 15.57 | $31.23 | 450400 |
| 2024-05-28 | 16.33 | $31.57 | 402300 |
| 2024-05-24 | 16.72 | $31.62 | 297311 |
| 2024-05-23 | 17.03 | $31.38 | 408800 |
| 2024-05-22 | 17.35 | $31.65 | 430928 |
| 2024-05-21 | 17.23 | $31.74 | 647147 |
| 2024-05-20 | 16.86 | $31.70 | 426621 |
| 2024-05-17 | 16.44 | $31.64 | 525338 |
| 2024-05-16 | 16.19 | $31.63 | 450816 |
| 2024-05-15 | 15.72 | $31.77 | 379000 |
| 2024-05-14 | 15.26 | $31.37 | 476100 |
| 2024-05-13 | 15.30 | $31.20 | 382806 |
| 2024-05-10 | 15.41 | $31.27 | 403900 |
| 2024-05-09 | 15.42 | $31.18 | 440100 |
| 2024-05-08 | 15.69 | $31.06 | 812500 |
| 2024-05-07 | 16.12 | $31.00 | 510145 |
| 2024-05-06 | 16.58 | $30.88 | 420100 |
| 2024-05-03 | 17.32 | $30.49 | 641400 |
| 2024-05-02 | 17.82 | $30.17 | 606300 |
| 2024-05-01 | 17.82 | $29.97 | 818412 |
| 2024-04-30 | 17.89 | $30.04 | 614000 |
| 2024-04-29 | 18.07 | $30.55 | 784600 |
| 2024-04-26 | 18.77 | $30.55 | 428800 |
| 2024-04-25 | 19.54 | $30.23 | 646500 |
| 2024-04-24 | 19.79 | $30.38 | 786843 |
| 2024-04-23 | 20.58 | $30.44 | 507342 |
| 2024-04-22 | 21.28 | $29.95 | 713500 |
| 2024-04-19 | 21.39 | $29.72 | 494164 |
| 2024-04-18 | 21.19 | $29.94 | 609100 |
| 2024-04-17 | 21.40 | $30.05 | 500910 |
| 2024-04-16 | 21.67 | $30.20 | 641548 |
| 2024-04-15 | 22.17 | $30.19 | 668037 |
| 2024-04-12 | 22.73 | $30.52 | 550000 |
| 2024-04-11 | 23.86 | $31.04 | 420843 |
| 2024-04-10 | 24.68 | $30.82 | 717900 |
| 2024-04-09 | 25.91 | $31.11 | 819300 |
| 2024-04-08 | 27.03 | $31.12 | 375118 |
| 2024-04-05 | 27.72 | $31.05 | 555500 |
| 2024-04-04 | 28.48 | $30.66 | 608434 |
| 2024-04-03 | 29.28 | $31.07 | 485200 |
| 2024-04-02 | 29.65 | $30.97 | 543851 |
| 2024-04-01 | 30.24 | $31.17 | 459125 |
| 2024-03-28 | 30.18 | $31.16 | 506718 |
| 2024-03-27 | 30.20 | $31.23 | 435500 |
| 2024-03-26 | 30.23 | $31.02 | 427200 |
| 2024-03-25 | 30.32 | $31.04 | 244303 |
| 2024-03-22 | 30.50 | $31.16 | 424400 |
| 2024-03-21 | 30.50 | $31.24 | 553400 |
| 2024-03-20 | 30.29 | $31.06 | 501400 |
| 2024-03-19 | 30.41 | $30.78 | 646735 |
| 2024-03-18 | 30.92 | $30.57 | 393124 |
| 2024-03-15 | 31.57 | $30.42 | 398600 |
| 2024-03-14 | 32.45 | $30.67 | 560237 |
| 2024-03-13 | 33.04 | $30.71 | 1.1M |
| 2024-03-12 | 33.39 | $30.77 | 395610 |
| 2024-03-11 | 33.78 | $30.49 | 419437 |
| 2024-03-08 | 34.57 | $30.57 | 622303 |
| 2024-03-07 | 34.87 | $30.82 | 548606 |
| 2024-03-06 | 34.96 | $30.44 | 454200 |
| 2024-03-05 | 35.35 | $30.30 | 516747 |
| 2024-03-04 | 35.81 | $30.64 | 437829 |
| 2024-03-01 | 35.32 | $30.65 | 420400 |
| 2024-02-29 | 34.86 | $30.31 | 476411 |
| 2024-02-28 | 34.70 | $30.21 | 368300 |
| 2024-02-27 | 34.73 | $30.25 | 480207 |
| 2024-02-26 | 34.77 | $30.22 | 499206 |
| 2024-02-23 | 34.62 | $30.31 | 455300 |
| 2024-02-22 | 34.39 | $30.26 | 486507 |
| 2024-02-21 | 34.24 | $29.67 | 528003 |
| 2024-02-20 | 34.86 | $29.60 | 940427 |
| 2024-02-16 | 35.42 | $29.71 | 518222 |
| 2024-02-15 | 35.56 | $29.86 | 617100 |
| 2024-02-14 | 35.75 | $29.62 | 500107 |
| 2024-02-13 | 36.26 | $29.31 | 640800 |
| 2024-02-12 | 37.10 | $29.71 | 404300 |
| 2024-02-09 | 36.56 | $29.75 | 679421 |
| 2024-02-08 | 36.09 | $29.62 | 450700 |
| 2024-02-07 | 35.74 | $29.59 | 1.6M |
| 2024-02-06 | 35.40 | $29.33 | 549748 |
| 2024-02-05 | 35.34 | $29.24 | 466008 |
| 2024-02-02 | 35.36 | $29.37 | 634540 |
| 2024-02-01 | 35.37 | $29.08 | 423908 |
| 2024-01-31 | 35.93 | $28.72 | 456800 |
| 2024-01-30 | 36.51 | $29.13 | 522300 |
| 2024-01-29 | 36.00 | $29.14 | 473700 |
| 2024-01-26 | 35.48 | $28.92 | 699909 |
| 2024-01-25 | 35.14 | $28.93 | 572013 |
| 2024-01-24 | 34.78 | $28.83 | 688301 |
| 2024-01-23 | 34.40 | $28.79 | 680300 |
| 2024-01-22 | 34.29 | $28.72 | 509819 |
| 2024-01-19 | 34.12 | $28.67 | 618200 |
| 2024-01-18 | 34.08 | $28.33 | 1.4M |
| 2024-01-17 | 34.52 | $28.06 | 741600 |
| 2024-01-16 | 35.42 | $28.19 | 508046 |
| 2024-01-12 | 35.95 | $28.36 | 513000 |
| 2024-01-11 | 35.99 | $28.31 | 533814 |
| 2024-01-10 | 36.11 | $28.29 | 376000 |
| 2024-01-09 | 36.34 | $28.12 | 499016 |
| 2024-01-08 | 36.79 | $28.18 | 365200 |
| 2024-01-05 | 37.29 | $27.84 | 455000 |
| 2024-01-04 | 38.16 | $27.81 | 529048 |
| 2024-01-03 | 38.97 | $27.85 | 508700 |
| 2024-01-02 | 39.92 | $28.08 | 367700 |
| 2023-12-29 | 40.52 | $28.30 | 511333 |
| 2023-12-28 | 40.47 | $28.37 | 601824 |
| 2023-12-27 | 39.90 | $28.36 | 468903 |
| 2023-12-26 | 39.39 | $28.43 | 565727 |
| 2023-12-22 | 38.71 | $28.27 | 635300 |
| 2023-12-21 | 38.14 | $28.21 | 507000 |
| 2023-12-20 | 37.69 | $27.89 | 763000 |
| 2023-12-19 | 37.21 | $28.25 | 816900 |
| 2023-12-18 | 35.92 | $28.07 | 579635 |
| 2023-12-15 | 34.68 | $27.91 | 575600 |
| 2023-12-14 | 33.47 | $27.91 | 721446 |
| 2023-12-13 | 32.21 | $27.89 | 566400 |
| 2023-12-12 | 30.99 | $27.58 | 1.0M |
| 2023-12-11 | 30.06 | $27.38 | 716000 |
| 2023-12-08 | 29.35 | $27.13 | 733036 |
| 2023-12-07 | 28.91 | $26.96 | 604211 |
| 2023-12-06 | 28.75 | $26.75 | 587904 |
| 2023-12-05 | 28.57 | $26.89 | 676702 |
| 2023-12-04 | 28.13 | $27.01 | 621162 |
| 2023-12-01 | 27.43 | $27.13 | 544200 |
| 2023-11-30 | 26.67 | $26.97 | 425200 |
| 2023-11-29 | 26.11 | $26.84 | 541739 |
| 2023-11-28 | 25.52 | $26.87 | 428044 |
| 2023-11-27 | 24.96 | $26.90 | 433800 |
| 2023-11-24 | 24.21 | $27.01 | 140600 |
| 2023-11-22 | 23.18 | $26.97 | 409900 |
| 2023-11-21 | 22.10 | $26.83 | 413800 |
| 2023-11-20 | 21.12 | $26.89 | 688300 |
| 2023-11-17 | 20.09 | $26.68 | 715300 |
| 2023-11-16 | 19.26 | $26.63 | 642600 |
| 2023-11-15 | 18.49 | $26.56 | 460500 |
| 2023-11-14 | 17.66 | $26.54 | 442400 |
| 2023-11-13 | 16.82 | $26.08 | 402000 |
| 2023-11-10 | 16.54 | $26.12 | 657100 |
| 2023-11-09 | 16.27 | $25.70 | 634900 |
| 2023-11-08 | 16.26 | $25.85 | 414800 |
| 2023-11-07 | 16.34 | $25.80 | 540100 |
| 2023-11-06 | 16.48 | $25.71 | 359514 |
| 2023-11-03 | 16.80 | $25.68 | 300900 |
| 2023-11-02 | 17.13 | $25.43 | 425620 |
| 2023-11-01 | 17.96 | $25.00 | 513419 |
| 2023-10-31 | 18.22 | $24.75 | 365300 |
| 2023-10-30 | 17.90 | $24.59 | 546200 |
| 2023-10-27 | 17.27 | $24.27 | 355342 |
| 2023-10-26 | 16.18 | $24.40 | 464600 |
| 2023-10-25 | 15.22 | $24.72 | 481534 |
| 2023-10-24 | 14.67 | $25.07 | 293135 |
| 2023-10-23 | 14.49 | $24.88 | 434342 |
| 2023-10-20 | 14.17 | $24.92 | 324202 |
| 2023-10-19 | 14.12 | $25.18 | 432848 |
| 2023-10-18 | 14.52 | $25.38 | 303909 |
| 2023-10-17 | 15.26 | $25.69 | 499527 |
| 2023-10-16 | 15.57 | $25.67 | 295335 |
| 2023-10-13 | 16.08 | $25.39 | 579500 |
| 2023-10-12 | 16.64 | $25.53 | 381828 |
| 2023-10-11 | 17.06 | $25.66 | 227700 |
| 2023-10-10 | 17.75 | $25.55 | 210824 |
| 2023-10-09 | 18.48 | $25.42 | 336833 |
| 2023-10-06 | 19.13 | $25.24 | 434900 |
| 2023-10-05 | 19.51 | $24.90 | 290623 |
| 2023-10-04 | 18.87 | $24.88 | 510700 |
| 2023-10-03 | 18.10 | $24.70 | 431905 |
| 2023-10-02 | 17.29 | $25.04 | 367421 |
| 2023-09-29 | 16.83 | $25.11 | 3.6M |
| 2023-09-28 | 16.66 | $25.23 | 3.5M |
| 2023-09-27 | 16.18 | $25.12 | 237149 |
| 2023-09-26 | 15.21 | $25.04 | 354300 |
| 2023-09-25 | 14.32 | $25.39 | 210103 |
| 2023-09-22 | 13.73 | $25.31 | 205700 |
| 2023-09-21 | 13.27 | $25.35 | 205500 |
| 2023-09-20 | 12.89 | $25.75 | 223200 |
| 2023-09-19 | 13.40 | $25.97 | 201100 |
| 2023-09-18 | 13.95 | $26.02 | 142044 |
| 2023-09-15 | 14.44 | $26.01 | 247245 |
| 2023-09-14 | 14.94 | $26.26 | 203110 |
| 2023-09-13 | 15.13 | $26.04 | 182800 |
| 2023-09-12 | 15.33 | $26.02 | 191236 |
| 2023-09-11 | 15.83 | $26.14 | 274100 |
| 2023-09-08 | 16.25 | $26.00 | 212900 |
| 2023-09-07 | 16.90 | $25.98 | 221700 |
| 2023-09-06 | 17.72 | $26.00 | 214501 |
| 2023-09-05 | 18.55 | $26.09 | 148431 |
| 2023-09-01 | 18.96 | $26.25 | 194500 |
| 2023-08-31 | 19.18 | $26.25 | 264831 |
| 2023-08-30 | 19.18 | $26.27 | 264600 |
| 2023-08-29 | 19.29 | $26.21 | 240500 |
| 2023-08-28 | 19.60 | $25.88 | 187231 |
| 2023-08-25 | 20.57 | $25.70 | 360800 |
| 2023-08-24 | 21.36 | $25.56 | 194816 |
| 2023-08-23 | 22.48 | $25.91 | 183543 |
| 2023-08-22 | 23.26 | $25.66 | 235000 |
| 2023-08-21 | 24.44 | $25.69 | 203631 |
| 2023-08-18 | 25.57 | $25.53 | 208400 |
| 2023-08-17 | 26.31 | $25.50 | 186900 |
| 2023-08-16 | 27.34 | $25.68 | 212700 |
| 2023-08-15 | 28.60 | $25.82 | 188200 |
| 2023-08-14 | 29.62 | $26.11 | 142200 |
| 2023-08-11 | 30.26 | $25.98 | 202609 |
| 2023-08-10 | 31.15 | $26.04 | 213200 |
| 2023-08-09 | 31.76 | $26.05 | 240400 |
| 2023-08-08 | 32.66 | $26.22 | 195049 |
| 2023-08-07 | 33.51 | $26.33 | 176300 |
| 2023-08-04 | 33.96 | $26.04 | 136634 |
| 2023-08-03 | 34.44 | $26.07 | 175000 |
| 2023-08-02 | 35.26 | $26.17 | 183712 |
| 2023-08-01 | 35.77 | $26.52 | 209000 |
| 2023-07-31 | 35.01 | $26.55 | 286700 |
| 2023-07-28 | 34.21 | $26.50 | 190947 |
| 2023-07-27 | 33.43 | $26.23 | 288900 |
| 2023-07-26 | 32.62 | $26.35 | 186600 |
| 2023-07-25 | 31.98 | $26.37 | 168739 |
| 2023-07-24 | 31.30 | $26.34 | 282726 |
| 2023-07-21 | 30.67 | $26.28 | 265333 |
| 2023-07-20 | 30.00 | $26.24 | 523703 |
| 2023-07-19 | 29.36 | $26.34 | 310425 |
| 2023-07-18 | 28.42 | $26.31 | 180738 |
| 2023-07-17 | 27.51 | $26.13 | 134400 |
| 2023-07-14 | 26.74 | $26.05 | 320740 |
| 2023-07-13 | 25.97 | $26.06 | 221341 |
| 2023-07-12 | 25.24 | $25.85 | 376500 |
| 2023-07-11 | 24.67 | $25.66 | 163300 |
| 2023-07-10 | 24.44 | $25.48 | 164949 |
| 2023-07-07 | 24.53 | $25.39 | 297118 |
| 2023-07-06 | 24.54 | $25.40 | 130400 |
| 2023-07-05 | 24.86 | $25.61 | 180600 |
| 2023-07-03 | 24.41 | $25.67 | 130138 |
| 2023-06-30 | 23.71 | $25.68 | 109512 |
| 2023-06-29 | 22.99 | $25.42 | 142904 |
| 2023-06-28 | 22.72 | $25.34 | 256200 |
| 2023-06-27 | 22.46 | $25.35 | 165900 |
| 2023-06-26 | 22.24 | $25.06 | 167000 |
| 2023-06-23 | 22.28 | $25.13 | 162601 |
| 2023-06-22 | 22.30 | $25.33 | 205500 |
| 2023-06-21 | 21.98 | $25.29 | 208406 |
| 2023-06-20 | 21.56 | $25.32 | 244300 |
| 2023-06-16 | 21.11 | $25.46 | 243100 |
| 2023-06-15 | 20.00 | $25.57 | 256744 |
| 2023-06-14 | 18.93 | $25.30 | 183646 |
| 2023-06-13 | 18.15 | $25.28 | 245200 |
| 2023-06-12 | 17.03 | $25.15 | 204533 |
| 2023-06-09 | 16.04 | $24.91 | 263037 |
| 2023-06-08 | 15.21 | $24.91 | 373300 |
| 2023-06-07 | 14.51 | $24.84 | 373334 |
| 2023-06-06 | 13.69 | $24.91 | 213947 |
| 2023-06-05 | 12.92 | $24.84 | 167911 |
| 2023-06-02 | 12.08 | $24.91 | 201027 |
| 2023-06-01 | 11.19 | $24.54 | 208900 |
| 2023-05-31 | 10.75 | $24.37 | 303225 |
| 2023-05-30 | 10.62 | $24.48 | 506100 |
| 2023-05-26 | 10.00 | $24.56 | 114612 |
| 2023-05-25 | 9.57 | $24.17 | 186800 |
| 2023-05-24 | 9.85 | $24.03 | 199411 |
| 2023-05-23 | 10.34 | $24.19 | 153400 |
| 2023-05-22 | 10.45 | $24.46 | 203112 |
| 2023-05-19 | 9.91 | $24.46 | 165427 |
| 2023-05-18 | 9.35 | $24.48 | 161700 |
| 2023-05-17 | 8.89 | $24.27 | 167540 |
| 2023-05-16 | 8.81 | $23.99 | 165211 |
| 2023-05-15 | 9.16 | $24.12 | 177400 |
| 2023-05-12 | 9.53 | $24.03 | 175623 |
| 2023-05-11 | 9.92 | $24.05 | 182214 |
| 2023-05-10 | 10.24 | $24.08 | 293325 |
| 2023-05-09 | 10.58 | $24.00 | 185800 |
| 2023-05-08 | 11.11 | $24.04 | 184900 |
| 2023-05-05 | 11.60 | $24.01 | 159636 |
| 2023-05-04 | 12.13 | $23.69 | 173700 |
| 2023-05-03 | 12.31 | $23.84 | 118925 |
| 2023-05-02 | 12.93 | $23.95 | 224200 |
| 2023-05-01 | 13.59 | $24.20 | 143100 |
| 2023-04-28 | 13.43 | $24.18 | 354715 |
| 2023-04-27 | 13.48 | $23.98 | 187601 |
| 2023-04-26 | 13.91 | $23.59 | 210330 |
| 2023-04-25 | 14.60 | $23.71 | 146802 |
| 2023-04-24 | 14.98 | $24.05 | 131020 |
| 2023-04-21 | 14.65 | $24.06 | 135926 |
| 2023-04-20 | 14.32 | $24.05 | 203400 |
| 2023-04-19 | 13.94 | $24.12 | 167041 |
| 2023-04-18 | 13.46 | $24.11 | 783646 |
| 2023-04-17 | 12.86 | $24.05 | 373824 |
| 2023-04-14 | 12.39 | $23.99 | 158400 |
| 2023-04-13 | 11.90 | $24.04 | 128100 |
| 2023-04-12 | 11.48 | $23.76 | 252300 |
| 2023-04-11 | 11.18 | $23.80 | 124234 |
| 2023-04-10 | 11.00 | $23.76 | 110940 |
| 2023-04-06 | 10.98 | $23.71 | 98500 |
| 2023-04-05 | 11.03 | $23.63 | 197000 |
| 2023-04-04 | 11.15 | $23.69 | 234800 |
| 2023-04-03 | 11.14 | $23.83 | 111200 |
| 2023-03-31 | 11.01 | $23.69 | 193400 |
| 2023-03-30 | 11.06 | $23.45 | 157502 |
| 2023-03-29 | 11.41 | $23.36 | 127620 |
| 2023-03-28 | 11.95 | $23.08 | 177400 |
| 2023-03-27 | 12.25 | $23.11 | 308700 |
| 2023-03-24 | 12.69 | $23.03 | 164744 |
| 2023-03-23 | 12.83 | $22.94 | 259800 |
| 2023-03-22 | 13.05 | $22.87 | 136900 |
| 2023-03-21 | 13.39 | $23.24 | 86510 |
| 2023-03-20 | 14.09 | $22.95 | 150546 |
| 2023-03-17 | 14.40 | $22.79 | 177300 |
| 2023-03-16 | 14.73 | $23.06 | 206200 |
| 2023-03-15 | 15.08 | $22.65 | 250311 |
| 2023-03-14 | 14.81 | $22.90 | 136800 |
| 2023-03-13 | 14.92 | $22.58 | 120536 |
| 2023-03-10 | 14.69 | $22.69 | 338600 |
| 2023-03-09 | 14.74 | $23.01 | 159200 |
| 2023-03-08 | 15.32 | $23.38 | 170800 |
| 2023-03-07 | 15.89 | $23.36 | 202604 |
| 2023-03-06 | 16.33 | $23.68 | 137734 |
| 2023-03-03 | 16.16 | $23.66 | 131412 |
| 2023-03-02 | 16.20 | $23.31 | 212732 |
| 2023-03-01 | 16.76 | $23.16 | 164215 |
| 2023-02-28 | 17.55 | $23.19 | 234446 |
| 2023-02-27 | 18.25 | $23.24 | 94100 |
| 2023-02-24 | 18.92 | $23.15 | 262600 |
| 2023-02-23 | 19.81 | $23.32 | 233940 |
| 2023-02-22 | 20.77 | $23.27 | 308700 |
| 2023-02-21 | 21.62 | $23.30 | 191800 |
| 2023-02-17 | 22.38 | $23.71 | 191304 |
| 2023-02-16 | 22.62 | $23.79 | 162500 |
| 2023-02-15 | 22.41 | $24.07 | 197200 |
| 2023-02-14 | 22.08 | $24.00 | 202100 |
| 2023-02-13 | 21.72 | $24.02 | 139400 |
| 2023-02-10 | 21.49 | $23.79 | 177532 |
| 2023-02-09 | 21.52 | $23.74 | 278714 |
| 2023-02-08 | 21.53 | $23.93 | 258200 |
| 2023-02-07 | 21.13 | $24.12 | 231908 |
| 2023-02-06 | 20.72 | $23.86 | 260345 |
| 2023-02-03 | 20.59 | $23.95 | 397300 |
| 2023-02-02 | 20.20 | $24.22 | 275200 |
| 2023-02-01 | 19.55 | $23.96 | 299800 |
| 2023-01-31 | 19.05 | $23.78 | 239544 |
| 2023-01-30 | 18.91 | $23.47 | 184700 |
| 2023-01-27 | 18.87 | $23.73 | 384026 |
| 2023-01-26 | 18.42 | $23.75 | 192024 |
| 2023-01-25 | 18.07 | $23.52 | 248100 |
| 2023-01-24 | 17.94 | $23.54 | 433000 |
| 2023-01-23 | 17.41 | $23.53 | 202040 |
| 2023-01-20 | 16.85 | $23.30 | 233800 |
| 2023-01-19 | 16.60 | $22.91 | 294504 |
| 2023-01-18 | 16.69 | $23.02 | 398700 |
| 2023-01-17 | 16.41 | $23.32 | 270823 |
| 2023-01-13 | 15.61 | $23.38 | 301800 |
| 2023-01-12 | 14.84 | $23.34 | 229733 |
| 2023-01-11 | 14.04 | $23.22 | 161612 |
| 2023-01-10 | 13.46 | $22.93 | 189700 |
| 2023-01-09 | 13.19 | $22.80 | 325414 |
| 2023-01-06 | 12.81 | $22.82 | 276100 |
| 2023-01-05 | 12.67 | $22.32 | 1.2M |
| 2023-01-04 | 12.53 | $22.53 | 298801 |
| 2023-01-03 | 13.01 | $22.38 | 335800 |
| 2022-12-30 | 13.52 | $22.46 | 671900 |
| 2022-12-29 | 14.11 | $22.53 | 248100 |
| 2022-12-28 | 14.80 | $22.18 | 500900 |
| 2022-12-27 | 15.44 | $22.42 | 390044 |
| 2022-12-23 | 16.17 | $22.43 | 305737 |
| 2022-12-22 | 17.01 | $22.38 | 347532 |
| 2022-12-21 | 17.90 | $22.66 | 328100 |
| 2022-12-20 | 18.36 | $22.33 | 356340 |
| 2022-12-19 | 19.21 | $22.27 | 274021 |
| 2022-12-16 | 20.11 | $22.44 | 241648 |
| 2022-12-15 | 20.90 | $22.70 | 488036 |
| 2022-12-14 | 21.33 | $23.24 | 537800 |
| 2022-12-13 | 21.05 | $23.33 | 425600 |
| 2022-12-12 | 20.48 | $23.16 | 324222 |
| 2022-12-09 | 20.60 | $22.86 | 325100 |
| 2022-12-08 | 20.83 | $22.97 | 281349 |
| 2022-12-07 | 21.14 | $22.84 | 292000 |
| 2022-12-06 | 21.55 | $22.87 | 271400 |
| 2022-12-05 | 21.98 | $23.15 | 340410 |
| 2022-12-02 | 21.93 | $23.52 | 236613 |
| 2022-12-01 | 21.59 | $23.52 | 267808 |
| 2022-11-30 | 20.98 | $23.49 | 366726 |
| 2022-11-29 | 20.45 | $22.82 | 360423 |
| 2022-11-28 | 20.51 | $22.80 | 176016 |
| 2022-11-25 | 20.51 | $23.14 | 57500 |
| 2022-11-23 | 19.85 | $23.13 | 282940 |
| 2022-11-22 | 19.19 | $23.00 | 376700 |
| 2022-11-21 | 18.63 | $22.73 | 241941 |
| 2022-11-18 | 18.29 | $22.77 | 336510 |
| 2022-11-17 | 17.88 | $22.64 | 428736 |
| 2022-11-16 | 17.67 | $22.75 | 322243 |
| 2022-11-15 | 16.97 | $22.89 | 601100 |
| 2022-11-14 | 16.24 | $22.70 | 425116 |
| 2022-11-11 | 15.55 | $22.88 | 220337 |
| 2022-11-10 | 14.85 | $22.74 | 189637 |
| 2022-11-09 | 14.28 | $21.72 | 440800 |
| 2022-11-08 | 14.36 | $22.11 | 351931 |
| 2022-11-07 | 14.19 | $21.97 | 291400 |
| 2022-11-04 | 14.27 | $21.72 | 534918 |
| 2022-11-03 | 14.59 | $21.39 | 315717 |
| 2022-11-02 | 15.27 | $21.54 | 366532 |
| 2022-11-01 | 15.60 | $22.03 | 313600 |
| 2022-10-31 | 15.15 | $22.11 | 270000 |
| 2022-10-28 | 14.83 | $22.22 | 330511 |
| 2022-10-27 | 14.50 | $21.85 | 388800 |
| 2022-10-26 | 14.33 | $21.93 | 261925 |
| 2022-10-25 | 14.04 | $22.05 | 297800 |
| 2022-10-24 | 13.91 | $21.81 | 207800 |
| 2022-10-21 | 14.02 | $21.56 | 145200 |
| 2022-10-20 | 14.47 | $21.10 | 228642 |
| 2022-10-19 | 15.11 | $21.23 | 270133 |
| 2022-10-18 | 15.88 | $21.30 | 645224 |
| 2022-10-17 | 16.66 | $21.09 | 401431 |
| 2022-10-14 | 17.09 | $20.58 | 1.5M |
| 2022-10-13 | 17.55 | $21.00 | 570541 |
| 2022-10-12 | 17.85 | $20.54 | 201100 |
| 2022-10-11 | 17.53 | $20.59 | 260000 |
| 2022-10-10 | 17.19 | $20.78 | 131838 |
| 2022-10-07 | 16.97 | $20.96 | 228700 |
| 2022-10-06 | 16.95 | $21.43 | 309013 |
| 2022-10-05 | 17.51 | $21.64 | 613600 |
| 2022-10-04 | 18.11 | $21.64 | 420916 |
| 2022-10-03 | 18.58 | $20.98 | 234429 |
| 2022-09-30 | 18.25 | $20.38 | 321600 |
| 2022-09-29 | 17.42 | $20.65 | 194000 |
| 2022-09-28 | 16.63 | $21.09 | 385747 |
| 2022-09-27 | 15.94 | $20.67 | 285400 |
| 2022-09-26 | 15.01 | $20.78 | 188100 |
| 2022-09-23 | 14.13 | $21.00 | 468100 |
| 2022-09-22 | 13.27 | $21.44 | 200216 |
| 2022-09-21 | 12.91 | $21.59 | 263700 |
| 2022-09-20 | 12.73 | $21.95 | 118027 |
| 2022-09-19 | 12.79 | $22.16 | 197303 |
| 2022-09-16 | 12.92 | $22.05 | 153121 |
| 2022-09-15 | 12.88 | $22.20 | 252200 |
| 2022-09-14 | 13.16 | $22.38 | 181800 |
| 2022-09-13 | 13.38 | $22.29 | 303529 |
| 2022-09-12 | 13.65 | $23.19 | 195400 |
| 2022-09-09 | 13.71 | $22.98 | 277624 |
| 2022-09-08 | 14.05 | $22.60 | 165300 |
| 2022-09-07 | 14.61 | $22.48 | 135025 |
| 2022-09-06 | 15.05 | $22.14 | 94049 |
| 2022-09-02 | 15.19 | $22.22 | 75844 |
| 2022-09-01 | 15.44 | $22.38 | 137000 |
| 2022-08-31 | 15.24 | $22.36 | 158218 |
| 2022-08-30 | 15.35 | $22.49 | 189820 |
| 2022-08-29 | 15.53 | $22.75 | 129800 |
| 2022-08-26 | 16.07 | $22.89 | 217026 |
| 2022-08-25 | 16.90 | $23.58 | 201316 |
| 2022-08-24 | 17.20 | $23.25 | 125200 |
| 2022-08-23 | 17.87 | $23.16 | 80441 |
| 2022-08-22 | 18.52 | $23.20 | 576013 |
| 2022-08-19 | 19.18 | $23.68 | 227844 |
| 2022-08-18 | 19.15 | $23.95 | 156035 |
| 2022-08-17 | 18.72 | $23.87 | 780147 |
| 2022-08-16 | 18.27 | $24.08 | 118100 |
| 2022-08-15 | 17.38 | $24.08 | 139619 |
| 2022-08-12 | 16.52 | $24.02 | 205400 |
| 2022-08-11 | 15.67 | $23.67 | 270730 |
| 2022-08-10 | 14.91 | $23.62 | 265600 |
| 2022-08-09 | 14.34 | $23.18 | 111209 |
| 2022-08-08 | 14.17 | $23.24 | 77200 |
| 2022-08-05 | 13.87 | $23.22 | 94000 |
| 2022-08-04 | 13.82 | $23.18 | 152508 |
| 2022-08-03 | 13.53 | $23.20 | 190441 |
| 2022-08-02 | 13.22 | $22.92 | 197838 |
| 2022-08-01 | 13.02 | $23.04 | 83601 |
| 2022-07-29 | 12.71 | $23.14 | 151100 |
| 2022-07-28 | 12.38 | $22.90 | 129600 |
| 2022-07-27 | 12.30 | $22.69 | 149205 |
| 2022-07-26 | 12.34 | $22.18 | 115900 |
| 2022-07-25 | 12.85 | $22.41 | 163100 |
| 2022-07-22 | 13.20 | $22.32 | 1.3M |
| 2022-07-21 | 13.57 | $22.54 | 131948 |
| 2022-07-20 | 14.00 | $22.37 | 149200 |
| 2022-07-19 | 14.59 | $22.30 | 151545 |
| 2022-07-18 | 15.33 | $21.68 | 130600 |
| 2022-07-15 | 15.86 | $21.81 | 299400 |
| 2022-07-14 | 16.18 | $21.35 | 250649 |
| 2022-07-13 | 16.03 | $21.51 | 179100 |
| 2022-07-12 | 16.13 | $21.64 | 173328 |
| 2022-07-11 | 16.45 | $21.82 | 129800 |
| 2022-07-08 | 16.99 | $22.08 | 102900 |
| 2022-07-07 | 17.71 | $22.09 | 154903 |
| 2022-07-06 | 18.44 | $21.83 | 1.1M |
| 2022-07-05 | 18.97 | $21.76 | 123700 |
| 2022-07-01 | 19.38 | $21.88 | 194038 |
| 2022-06-30 | 19.96 | $21.71 | 146800 |
| 2022-06-29 | 20.50 | $21.85 | 160400 |
| 2022-06-28 | 21.31 | $21.96 | 184528 |
| 2022-06-27 | 22.33 | $22.27 | 188928 |
| 2022-06-24 | 23.37 | $22.31 | 55430 |
| 2022-06-23 | 24.54 | $21.69 | 142539 |
| 2022-06-22 | 25.36 | $21.57 | 521412 |
| 2022-06-21 | 26.23 | $21.66 | 271421 |
| 2022-06-17 | 27.21 | $21.17 | 145800 |
| 2022-06-16 | 27.89 | $21.18 | 276200 |
| 2022-06-15 | 28.64 | $21.90 | 133500 |
| 2022-06-14 | 29.80 | $21.61 | 233700 |
| 2022-06-13 | 30.76 | $21.71 | 289214 |
| 2022-06-10 | 31.91 | $22.55 | 217649 |
| 2022-06-09 | 33.35 | $23.14 | 185600 |
| 2022-06-08 | 34.30 | $23.69 | 207900 |
| 2022-06-07 | 34.74 | $23.98 | 156310 |
| 2022-06-06 | 35.21 | $23.77 | 155709 |
| 2022-06-03 | 35.55 | $23.67 | 314400 |
| 2022-06-02 | 36.01 | $23.98 | 153116 |
| 2022-06-01 | 36.51 | $23.60 | 148800 |
| 2022-05-31 | 37.05 | $23.73 | 118101 |
| 2022-05-27 | 37.45 | $23.83 | 181600 |
| 2022-05-26 | 37.93 | $23.36 | 176813 |
| 2022-05-25 | 38.63 | $22.92 | 126100 |
| 2022-05-24 | 39.61 | $22.71 | 195300 |
| 2022-05-23 | 40.77 | $22.89 | 117547 |
| 2022-05-20 | 41.85 | $22.54 | 175600 |
| 2022-05-19 | 43.06 | $22.48 | 245919 |
| 2022-05-18 | 44.12 | $22.55 | 146225 |
| 2022-05-17 | 45.11 | $23.38 | 398109 |
| 2022-05-16 | 45.63 | $22.91 | 212800 |
| 2022-05-13 | 46.30 | $22.93 | 311700 |
| 2022-05-12 | 47.05 | $22.37 | 283008 |
| 2022-05-11 | 48.04 | $22.39 | 85919 |
| 2022-05-10 | 48.79 | $22.65 | 115400 |
| 2022-05-09 | 49.59 | $22.52 | 133248 |
| 2022-05-06 | 50.40 | $23.32 | 282733 |
| 2022-05-05 | 50.76 | $23.49 | 166800 |
| 2022-05-04 | 50.95 | $24.29 | 109000 |
| 2022-05-03 | 51.04 | $23.67 | 89217 |
| 2022-05-02 | 51.27 | $23.53 | 138445 |
| 2022-04-29 | 51.57 | $23.46 | 107800 |
| 2022-04-28 | 51.65 | $24.28 | 152300 |
| 2022-04-27 | 51.50 | $23.73 | 99116 |
| 2022-04-26 | 51.44 | $23.65 | 77100 |
| 2022-04-25 | 51.33 | $24.31 | 83002 |
| 2022-04-22 | 51.13 | $24.17 | 83500 |
| 2022-04-21 | 50.66 | $24.80 | 102022 |
| 2022-04-20 | 49.73 | $25.21 | 129900 |
| 2022-04-19 | 48.45 | $25.37 | 62700 |
| 2022-04-18 | 47.11 | $25.01 | 67800 |
| 2022-04-14 | 45.72 | $25.02 | 30409 |
| 2022-04-13 | 44.21 | $25.34 | 100800 |
| 2022-04-12 | 42.61 | $25.01 | 101748 |
| 2022-04-11 | 40.93 | $25.11 | 85900 |
| 2022-04-08 | 39.06 | $25.46 | 26304 |
| 2022-04-07 | 36.92 | $25.55 | 85846 |
| 2022-04-06 | 34.66 | $25.47 | 107800 |
| 2022-04-05 | 32.26 | $25.68 | 87400 |
| 2022-04-04 | 29.55 | $26.03 | 25937 |
| 2022-04-01 | 26.60 | $25.86 | 45800 |
| 2022-03-31 | 23.50 | $25.75 | 50922 |
| 2022-03-30 | 20.21 | $26.12 | 31740 |
| 2022-03-29 | 16.61 | $26.27 | 75200 |
| 2022-03-28 | 12.81 | $25.95 | 115200 |
| 2022-03-25 | 8.83 | $25.89 | 39831 |
| 2022-03-24 | 4.63 | $25.78 | 47723 |
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