Is State Street SPDR MSCI ACWI ex-US ETF (CWI) a Buy, Sell, or Hold?
Enter your email address below for free access to our State Street SPDR MSCI ACWI ex-US ETF (CWI) research center and poll results.
AMEX : CWI
State Street SPDR MSCI ACWI ex-US ETF — Technical Indicators
$40.13 USD
-$0.06 (-0.15%)
- Volume
- 81.84K
- Average Volume
- 236.76K
- Market Capitalization
- $2.83B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.41
- Year Low
- $31.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
40.17
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.53
Average
29.17
Maximum
40.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.17 | $40.17 | 81920 |
| 2026-07-21 | 40.17 | $40.19 | 153109 |
| 2026-07-20 | 40.22 | $39.41 | 364400 |
| 2026-07-17 | 40.31 | $39.52 | 521100 |
| 2026-07-16 | 40.37 | $39.90 | 339501 |
| 2026-07-15 | 40.41 | $40.30 | 100900 |
| 2026-07-14 | 40.45 | $40.21 | 231738 |
| 2026-07-13 | 40.46 | $39.80 | 271300 |
| 2026-07-10 | 40.49 | $40.55 | 127200 |
| 2026-07-09 | 40.41 | $40.43 | 111611 |
| 2026-07-08 | 40.36 | $40.09 | 227132 |
| 2026-07-07 | 40.34 | $40.15 | 428243 |
| 2026-07-06 | 40.28 | $40.91 | 276000 |
| 2026-07-02 | 40.27 | $40.21 | 160943 |
| 2026-07-01 | 40.28 | $40.09 | 119624 |
| 2026-06-30 | 40.33 | $40.67 | 183300 |
| 2026-06-29 | 40.32 | $40.38 | 126712 |
| 2026-06-26 | 40.34 | $40.11 | 108336 |
| 2026-06-25 | 40.38 | $40.33 | 251132 |
| 2026-06-24 | 40.40 | $39.99 | 226571 |
| 2026-06-23 | 40.44 | $40.06 | 366315 |
| 2026-06-22 | 40.44 | $41.33 | 121000 |
| 2026-06-18 | 40.38 | $41.21 | 644500 |
| 2026-06-17 | 40.32 | $40.60 | 236838 |
| 2026-06-16 | 40.25 | $40.84 | 387900 |
| 2026-06-15 | 40.19 | $41.03 | 302525 |
| 2026-06-12 | 40.10 | $40.45 | 254123 |
| 2026-06-11 | 40.09 | $40.30 | 194700 |
| 2026-06-10 | 40.09 | $38.96 | 176348 |
| 2026-06-09 | 40.14 | $39.55 | 97818 |
| 2026-06-08 | 40.18 | $39.53 | 220418 |
| 2026-06-05 | 40.22 | $39.13 | 244041 |
| 2026-06-04 | 40.26 | $40.65 | 206600 |
| 2026-06-03 | 40.25 | $40.44 | 160522 |
| 2026-06-02 | 40.20 | $40.94 | 231419 |
| 2026-06-01 | 40.10 | $40.53 | 138500 |
| 2026-05-29 | 40.03 | $40.83 | 230300 |
| 2026-05-28 | 39.95 | $40.80 | 166732 |
| 2026-05-27 | 39.83 | $40.74 | 226232 |
| 2026-05-26 | 39.73 | $40.84 | 139102 |
| 2026-05-22 | 39.64 | $40.06 | 270800 |
| 2026-05-21 | 39.59 | $40.16 | 109431 |
| 2026-05-20 | 39.52 | $39.95 | 189100 |
| 2026-05-19 | 39.47 | $39.26 | 237116 |
| 2026-05-18 | 39.45 | $39.59 | 213736 |
| 2026-05-15 | 39.44 | $39.36 | 163000 |
| 2026-05-14 | 39.46 | $40.26 | 271000 |
| 2026-05-13 | 39.40 | $40.25 | 458302 |
| 2026-05-12 | 39.35 | $39.85 | 169200 |
| 2026-05-11 | 39.32 | $40.38 | 165747 |
| 2026-05-08 | 39.24 | $40.38 | 447000 |
| 2026-05-07 | 39.15 | $39.90 | 175500 |
| 2026-05-06 | 39.08 | $40.55 | 507020 |
| 2026-05-05 | 38.98 | $39.34 | 246621 |
| 2026-05-04 | 38.87 | $38.87 | 321600 |
| 2026-05-01 | 38.78 | $39.29 | 136512 |
| 2026-04-30 | 38.65 | $39.23 | 166905 |
| 2026-04-29 | 38.54 | $38.42 | 218600 |
| 2026-04-28 | 38.45 | $38.72 | 119517 |
| 2026-04-27 | 38.29 | $38.97 | 319729 |
| 2026-04-24 | 38.11 | $39.02 | 325400 |
| 2026-04-23 | 37.95 | $38.71 | 208208 |
| 2026-04-22 | 37.84 | $39.08 | 278141 |
| 2026-04-21 | 37.70 | $38.80 | 167718 |
| 2026-04-20 | 37.57 | $39.46 | 288045 |
| 2026-04-17 | 37.38 | $39.69 | 243227 |
| 2026-04-16 | 37.22 | $39.14 | 343400 |
| 2026-04-15 | 37.10 | $39.13 | 134500 |
| 2026-04-14 | 37.01 | $39.25 | 140700 |
| 2026-04-13 | 36.90 | $38.82 | 330500 |
| 2026-04-10 | 36.78 | $38.60 | 161200 |
| 2026-04-09 | 36.69 | $38.51 | 201700 |
| 2026-04-08 | 36.64 | $38.58 | 132700 |
| 2026-04-07 | 36.59 | $37.08 | 250134 |
| 2026-04-06 | 36.61 | $37.08 | 256821 |
| 2026-04-02 | 36.61 | $36.78 | 196400 |
| 2026-04-01 | 36.64 | $37.00 | 435600 |
| 2026-03-31 | 36.70 | $36.59 | 373249 |
| 2026-03-30 | 36.76 | $35.45 | 1.9M |
| 2026-03-27 | 36.95 | $35.43 | 261000 |
| 2026-03-26 | 37.16 | $35.75 | 140000 |
| 2026-03-25 | 37.37 | $36.63 | 203741 |
| 2026-03-24 | 37.54 | $36.16 | 292000 |
| 2026-03-23 | 37.72 | $36.34 | 274039 |
| 2026-03-20 | 37.87 | $35.51 | 389000 |
| 2026-03-19 | 38.08 | $36.58 | 251700 |
| 2026-03-18 | 38.20 | $36.67 | 243100 |
| 2026-03-17 | 38.33 | $37.32 | 233500 |
| 2026-03-16 | 38.41 | $37.11 | 226600 |
| 2026-03-13 | 38.51 | $36.39 | 217700 |
| 2026-03-12 | 38.64 | $36.80 | 598842 |
| 2026-03-11 | 38.78 | $37.54 | 194400 |
| 2026-03-10 | 38.85 | $37.53 | 374900 |
| 2026-03-09 | 38.93 | $37.47 | 268900 |
| 2026-03-06 | 38.98 | $37.05 | 182330 |
| 2026-03-05 | 39.00 | $37.44 | 423233 |
| 2026-03-04 | 39.03 | $38.22 | 334949 |
| 2026-03-03 | 39.03 | $37.81 | 421800 |
| 2026-03-02 | 39.03 | $39.15 | 175018 |
| 2026-02-27 | 38.96 | $39.82 | 182200 |
| 2026-02-26 | 38.89 | $39.93 | 153315 |
| 2026-02-25 | 38.81 | $40.02 | 216630 |
| 2026-02-24 | 38.72 | $39.66 | 154336 |
| 2026-02-23 | 38.63 | $39.40 | 254000 |
| 2026-02-20 | 38.54 | $39.59 | 161100 |
| 2026-02-19 | 38.43 | $39.12 | 327200 |
| 2026-02-18 | 38.34 | $39.13 | 245100 |
| 2026-02-17 | 38.22 | $39.00 | 308900 |
| 2026-02-13 | 38.14 | $39.13 | 312707 |
| 2026-02-12 | 38.05 | $39.05 | 271316 |
| 2026-02-11 | 37.97 | $39.45 | 267801 |
| 2026-02-10 | 37.86 | $39.08 | 153400 |
| 2026-02-09 | 37.78 | $39.02 | 459006 |
| 2026-02-06 | 37.68 | $38.49 | 496416 |
| 2026-02-05 | 37.59 | $37.54 | 240809 |
| 2026-02-04 | 37.55 | $38.05 | 377407 |
| 2026-02-03 | 37.50 | $38.08 | 345600 |
| 2026-02-02 | 37.44 | $37.97 | 473800 |
| 2026-01-30 | 37.37 | $37.76 | 326345 |
| 2026-01-29 | 37.27 | $38.35 | 750102 |
| 2026-01-28 | 37.16 | $38.21 | 256900 |
| 2026-01-27 | 37.05 | $38.33 | 338126 |
| 2026-01-26 | 36.94 | $37.76 | 136600 |
| 2026-01-23 | 36.85 | $37.67 | 335539 |
| 2026-01-22 | 36.77 | $37.42 | 368337 |
| 2026-01-21 | 36.68 | $37.21 | 627746 |
| 2026-01-20 | 36.61 | $36.85 | 701474 |
| 2026-01-16 | 36.53 | $37.34 | 964500 |
| 2026-01-15 | 36.42 | $37.46 | 819600 |
| 2026-01-14 | 36.31 | $37.38 | 307900 |
| 2026-01-13 | 36.22 | $37.20 | 287300 |
| 2026-01-12 | 36.13 | $37.41 | 651607 |
| 2026-01-09 | 36.05 | $37.03 | 207500 |
| 2026-01-08 | 35.99 | $36.77 | 744500 |
| 2026-01-07 | 35.91 | $36.79 | 600800 |
| 2026-01-06 | 35.83 | $36.99 | 1.2M |
| 2026-01-05 | 35.75 | $36.87 | 779800 |
| 2026-01-02 | 35.66 | $36.51 | 361519 |
| 2025-12-31 | 35.60 | $35.92 | 363200 |
| 2025-12-30 | 35.55 | $36.09 | 285909 |
| 2025-12-29 | 35.49 | $36.01 | 436933 |
| 2025-12-26 | 35.44 | $36.11 | 611600 |
| 2025-12-24 | 35.38 | $36.04 | 306707 |
| 2025-12-23 | 35.31 | $35.94 | 351300 |
| 2025-12-22 | 35.26 | $35.74 | 696611 |
| 2025-12-19 | 35.21 | $35.67 | 857200 |
| 2025-12-18 | 35.14 | $35.36 | 1.1M |
| 2025-12-17 | 35.11 | $35.04 | 191200 |
| 2025-12-16 | 35.11 | $35.35 | 303437 |
| 2025-12-15 | 35.10 | $35.56 | 706400 |
| 2025-12-12 | 35.11 | $35.47 | 272700 |
| 2025-12-11 | 35.12 | $35.71 | 313436 |
| 2025-12-10 | 35.14 | $35.76 | 211156 |
| 2025-12-09 | 35.15 | $35.19 | 332324 |
| 2025-12-08 | 35.18 | $35.24 | 381047 |
| 2025-12-05 | 35.19 | $35.32 | 571405 |
| 2025-12-04 | 35.19 | $35.25 | 433700 |
| 2025-12-03 | 35.20 | $35.17 | 343000 |
| 2025-12-02 | 35.20 | $34.97 | 613331 |
| 2025-12-01 | 35.23 | $34.93 | 252200 |
| 2025-11-28 | 35.26 | $35.03 | 177330 |
| 2025-11-26 | 35.29 | $34.90 | 179538 |
| 2025-11-25 | 35.34 | $34.60 | 307335 |
| 2025-11-24 | 35.41 | $34.86 | 294810 |
| 2025-11-21 | 35.46 | $34.73 | 300800 |
| 2025-11-20 | 35.51 | $34.33 | 460800 |
| 2025-11-19 | 35.57 | $34.83 | 253811 |
| 2025-11-18 | 35.59 | $34.92 | 293020 |
| 2025-11-17 | 35.61 | $35.26 | 176449 |
| 2025-11-14 | 35.63 | $35.67 | 179932 |
| 2025-11-13 | 35.62 | $35.73 | 140600 |
| 2025-11-12 | 35.60 | $36.12 | 597432 |
| 2025-11-11 | 35.55 | $35.98 | 128247 |
| 2025-11-10 | 35.50 | $35.81 | 193900 |
| 2025-11-07 | 35.45 | $35.34 | 209904 |
| 2025-11-06 | 35.41 | $35.34 | 333200 |
| 2025-11-05 | 35.40 | $35.40 | 207100 |
| 2025-11-04 | 35.41 | $35.19 | 300626 |
| 2025-11-03 | 35.42 | $35.67 | 213800 |
| 2025-10-31 | 35.41 | $35.55 | 152000 |
| 2025-10-30 | 35.41 | $35.65 | 143000 |
| 2025-10-29 | 35.40 | $35.83 | 200915 |
| 2025-10-28 | 35.36 | $35.95 | 121433 |
| 2025-10-27 | 35.31 | $35.91 | 141000 |
| 2025-10-24 | 35.25 | $35.66 | 233040 |
| 2025-10-23 | 35.19 | $35.49 | 348300 |
| 2025-10-22 | 35.14 | $35.34 | 593201 |
| 2025-10-21 | 35.10 | $35.37 | 338528 |
| 2025-10-20 | 35.07 | $35.67 | 395700 |
| 2025-10-17 | 35.03 | $35.37 | 115644 |
| 2025-10-16 | 34.99 | $35.32 | 200100 |
| 2025-10-15 | 34.96 | $35.21 | 119447 |
| 2025-10-14 | 34.94 | $34.91 | 190100 |
| 2025-10-13 | 34.93 | $34.92 | 124700 |
| 2025-10-10 | 34.92 | $34.39 | 136735 |
| 2025-10-09 | 34.92 | $35.21 | 108224 |
| 2025-10-08 | 34.89 | $35.54 | 104829 |
| 2025-10-07 | 34.82 | $35.36 | 79803 |
| 2025-10-06 | 34.76 | $35.64 | 194520 |
| 2025-10-03 | 34.69 | $35.51 | 126047 |
| 2025-10-02 | 34.60 | $35.30 | 146646 |
| 2025-10-01 | 34.52 | $35.20 | 320329 |
| 2025-09-30 | 34.44 | $34.92 | 110047 |
| 2025-09-29 | 34.36 | $34.72 | 420734 |
| 2025-09-26 | 34.31 | $34.50 | 179311 |
| 2025-09-25 | 34.27 | $34.40 | 187500 |
| 2025-09-24 | 34.24 | $34.59 | 167339 |
| 2025-09-23 | 34.20 | $34.73 | 329321 |
| 2025-09-22 | 34.15 | $34.79 | 297202 |
| 2025-09-19 | 34.11 | $34.66 | 148600 |
| 2025-09-18 | 34.06 | $34.74 | 168924 |
| 2025-09-17 | 34.01 | $34.71 | 124300 |
| 2025-09-16 | 33.96 | $34.70 | 167400 |
| 2025-09-15 | 33.91 | $34.72 | 211900 |
| 2025-09-12 | 33.86 | $34.45 | 394241 |
| 2025-09-11 | 33.81 | $34.59 | 294900 |
| 2025-09-10 | 33.77 | $34.20 | 213700 |
| 2025-09-09 | 33.73 | $34.14 | 2.4M |
| 2025-09-08 | 33.67 | $34.18 | 254900 |
| 2025-09-05 | 33.62 | $33.84 | 448300 |
| 2025-09-04 | 33.58 | $33.66 | 264020 |
| 2025-09-03 | 33.54 | $33.52 | 114243 |
| 2025-09-02 | 33.49 | $33.40 | 158400 |
| 2025-08-29 | 33.45 | $33.62 | 100000 |
| 2025-08-28 | 33.37 | $33.81 | 137507 |
| 2025-08-27 | 33.30 | $33.68 | 142300 |
| 2025-08-26 | 33.24 | $33.78 | 135748 |
| 2025-08-25 | 33.20 | $33.76 | 152048 |
| 2025-08-22 | 33.15 | $34.11 | 121800 |
| 2025-08-21 | 33.11 | $33.58 | 154345 |
| 2025-08-20 | 33.10 | $33.71 | 209738 |
| 2025-08-19 | 33.09 | $33.66 | 124733 |
| 2025-08-18 | 33.05 | $33.74 | 139800 |
| 2025-08-15 | 33.00 | $33.70 | 173033 |
| 2025-08-14 | 32.95 | $33.54 | 160900 |
| 2025-08-13 | 32.91 | $33.67 | 109500 |
| 2025-08-12 | 32.85 | $33.41 | 234026 |
| 2025-08-11 | 32.80 | $33.06 | 123800 |
| 2025-08-08 | 32.78 | $33.17 | 281658 |
| 2025-08-07 | 32.75 | $33.03 | 186500 |
| 2025-08-06 | 32.73 | $32.80 | 201929 |
| 2025-08-05 | 32.73 | $32.58 | 83429 |
| 2025-08-04 | 32.73 | $32.56 | 200100 |
| 2025-08-01 | 32.73 | $32.11 | 206838 |
| 2025-07-31 | 32.76 | $32.30 | 371122 |
| 2025-07-30 | 32.78 | $32.61 | 141800 |
| 2025-07-29 | 32.78 | $32.82 | 125800 |
| 2025-07-28 | 32.78 | $32.88 | 151600 |
| 2025-07-25 | 32.76 | $33.29 | 156002 |
| 2025-07-24 | 32.72 | $33.30 | 189500 |
| 2025-07-23 | 32.66 | $33.52 | 158826 |
| 2025-07-22 | 32.59 | $32.90 | 185415 |
| 2025-07-21 | 32.53 | $32.75 | 179200 |
| 2025-07-18 | 32.47 | $32.60 | 135832 |
| 2025-07-17 | 32.42 | $32.74 | 154927 |
| 2025-07-16 | 32.37 | $32.56 | 108700 |
| 2025-07-15 | 32.35 | $32.44 | 324301 |
| 2025-07-14 | 32.32 | $32.58 | 140515 |
| 2025-07-11 | 32.31 | $32.55 | 96536 |
| 2025-07-10 | 32.29 | $32.78 | 90606 |
| 2025-07-09 | 32.25 | $32.77 | 122734 |
| 2025-07-08 | 32.21 | $32.61 | 107900 |
| 2025-07-07 | 32.18 | $32.43 | 191200 |
| 2025-07-03 | 32.15 | $32.82 | 69700 |
| 2025-07-02 | 32.09 | $32.73 | 118343 |
| 2025-07-01 | 32.03 | $32.59 | 332737 |
| 2025-06-30 | 31.99 | $32.66 | 211110 |
| 2025-06-27 | 31.94 | $32.58 | 132214 |
| 2025-06-26 | 31.91 | $32.44 | 239308 |
| 2025-06-25 | 31.87 | $32.10 | 269237 |
| 2025-06-24 | 31.87 | $32.20 | 325100 |
| 2025-06-23 | 31.85 | $31.70 | 180400 |
| 2025-06-20 | 31.85 | $31.46 | 135102 |
| 2025-06-18 | 31.86 | $31.72 | 392924 |
| 2025-06-17 | 31.86 | $31.71 | 174110 |
| 2025-06-16 | 31.86 | $32.09 | 287423 |
| 2025-06-13 | 31.83 | $31.88 | 312300 |
| 2025-06-12 | 31.81 | $32.35 | 148909 |
| 2025-06-11 | 31.75 | $32.16 | 254629 |
| 2025-06-10 | 31.71 | $32.06 | 290200 |
| 2025-06-09 | 31.66 | $32.00 | 230216 |
| 2025-06-06 | 31.61 | $31.91 | 182504 |
| 2025-06-05 | 31.55 | $31.78 | 279700 |
| 2025-06-04 | 31.50 | $31.75 | 173300 |
| 2025-06-03 | 31.46 | $31.53 | 759500 |
| 2025-06-02 | 31.43 | $31.63 | 174919 |
| 2025-05-30 | 31.40 | $31.79 | 140731 |
| 2025-05-29 | 31.32 | $31.92 | 389200 |
| 2025-05-28 | 31.24 | $31.72 | 194730 |
| 2025-05-27 | 31.17 | $32.04 | 220000 |
| 2025-05-23 | 31.09 | $31.78 | 177100 |
| 2025-05-22 | 31.00 | $31.69 | 260717 |
| 2025-05-21 | 30.93 | $31.68 | 155134 |
| 2025-05-20 | 30.83 | $31.82 | 112300 |
| 2025-05-19 | 30.71 | $31.68 | 245827 |
| 2025-05-16 | 30.58 | $31.49 | 123417 |
| 2025-05-15 | 30.46 | $31.43 | 179130 |
| 2025-05-14 | 30.33 | $31.23 | 311212 |
| 2025-05-13 | 30.21 | $31.26 | 202520 |
| 2025-05-12 | 30.09 | $31.15 | 254800 |
| 2025-05-09 | 29.95 | $30.89 | 241800 |
| 2025-05-08 | 29.80 | $30.72 | 146100 |
| 2025-05-07 | 29.67 | $30.73 | 161229 |
| 2025-05-06 | 29.46 | $30.95 | 101938 |
| 2025-05-05 | 29.24 | $30.98 | 182800 |
| 2025-05-02 | 29.05 | $30.95 | 184811 |
| 2025-05-01 | 28.96 | $30.31 | 142632 |
| 2025-04-30 | 28.93 | $30.39 | 533327 |
| 2025-04-29 | 28.90 | $30.32 | 150342 |
| 2025-04-28 | 28.86 | $30.25 | 168316 |
| 2025-04-25 | 28.84 | $30.15 | 99437 |
| 2025-04-24 | 28.84 | $30.14 | 220600 |
| 2025-04-23 | 28.83 | $29.74 | 202636 |
| 2025-04-22 | 28.86 | $29.45 | 160401 |
| 2025-04-21 | 28.90 | $28.98 | 421021 |
| 2025-04-17 | 28.96 | $29.10 | 181247 |
| 2025-04-16 | 29.03 | $28.81 | 160518 |
| 2025-04-15 | 29.12 | $28.97 | 152604 |
| 2025-04-14 | 29.20 | $28.79 | 275400 |
| 2025-04-11 | 29.28 | $28.43 | 323941 |
| 2025-04-10 | 29.37 | $27.75 | 450310 |
| 2025-04-09 | 29.46 | $28.29 | 248300 |
| 2025-04-08 | 29.54 | $26.38 | 568300 |
| 2025-04-07 | 29.70 | $26.59 | 901600 |
| 2025-04-04 | 29.85 | $27.30 | 371500 |
| 2025-04-03 | 30.00 | $29.13 | 253343 |
| 2025-04-02 | 30.05 | $29.71 | 238728 |
| 2025-04-01 | 30.08 | $29.65 | 281600 |
| 2025-03-31 | 30.08 | $29.58 | 183204 |
| 2025-03-28 | 30.08 | $29.79 | 108932 |
| 2025-03-27 | 30.06 | $30.12 | 113744 |
| 2025-03-26 | 30.03 | $30.06 | 616200 |
| 2025-03-25 | 30.02 | $30.34 | 152817 |
| 2025-03-24 | 30.00 | $30.26 | 121800 |
| 2025-03-21 | 29.97 | $30.22 | 240300 |
| 2025-03-20 | 29.95 | $30.39 | 239024 |
| 2025-03-19 | 29.93 | $30.62 | 277700 |
| 2025-03-18 | 29.89 | $30.52 | 120736 |
| 2025-03-17 | 29.86 | $30.50 | 282300 |
| 2025-03-14 | 29.83 | $30.16 | 255543 |
| 2025-03-13 | 29.81 | $29.61 | 137825 |
| 2025-03-12 | 29.80 | $29.82 | 119849 |
| 2025-03-11 | 29.78 | $29.62 | 182936 |
| 2025-03-10 | 29.76 | $29.63 | 193400 |
| 2025-03-07 | 29.74 | $30.32 | 241947 |
| 2025-03-06 | 29.69 | $30.10 | 224700 |
| 2025-03-05 | 29.64 | $30.32 | 243100 |
| 2025-03-04 | 29.57 | $29.57 | 197600 |
| 2025-03-03 | 29.52 | $29.55 | 183600 |
| 2025-02-28 | 29.48 | $29.45 | 385500 |
| 2025-02-27 | 29.47 | $29.51 | 184908 |
| 2025-02-26 | 29.43 | $29.95 | 325725 |
| 2025-02-25 | 29.37 | $29.83 | 164600 |
| 2025-02-24 | 29.32 | $29.67 | 228900 |
| 2025-02-21 | 29.28 | $29.85 | 210128 |
| 2025-02-20 | 29.23 | $29.97 | 191000 |
| 2025-02-19 | 29.16 | $29.79 | 274906 |
| 2025-02-18 | 29.11 | $30.02 | 471300 |
| 2025-02-14 | 29.01 | $29.84 | 197427 |
| 2025-02-13 | 28.93 | $29.76 | 699410 |
| 2025-02-12 | 28.84 | $29.44 | 132524 |
| 2025-02-11 | 28.75 | $29.40 | 147600 |
| 2025-02-10 | 28.65 | $29.32 | 233500 |
| 2025-02-07 | 28.57 | $29.07 | 247712 |
| 2025-02-06 | 28.52 | $29.29 | 410105 |
| 2025-02-05 | 28.46 | $29.12 | 183531 |
| 2025-02-04 | 28.41 | $28.95 | 102000 |
| 2025-02-03 | 28.36 | $28.54 | 301600 |
| 2025-01-31 | 28.33 | $28.83 | 336430 |
| 2025-01-30 | 28.29 | $29.16 | 342300 |
| 2025-01-29 | 28.23 | $28.77 | 245400 |
| 2025-01-28 | 28.20 | $28.81 | 209500 |
| 2025-01-27 | 28.17 | $28.78 | 647200 |
| 2025-01-24 | 28.14 | $28.92 | 517000 |
| 2025-01-23 | 28.09 | $28.82 | 328416 |
| 2025-01-22 | 28.05 | $28.62 | 192200 |
| 2025-01-21 | 28.01 | $28.66 | 1.0M |
| 2025-01-17 | 27.97 | $28.19 | 820600 |
| 2025-01-16 | 28.01 | $28.07 | 524942 |
| 2025-01-15 | 28.06 | $27.98 | 474129 |
| 2025-01-14 | 28.12 | $27.63 | 240403 |
| 2025-01-13 | 28.21 | $27.47 | 921215 |
| 2025-01-10 | 28.31 | $27.63 | 561826 |
| 2025-01-08 | 28.39 | $28.10 | 222200 |
| 2025-01-07 | 28.47 | $28.09 | 248740 |
| 2025-01-06 | 28.54 | $28.16 | 539000 |
| 2025-01-03 | 28.61 | $28.05 | 383010 |
| 2025-01-02 | 28.67 | $27.93 | 674600 |
| 2024-12-31 | 28.74 | $27.94 | 317325 |
| 2024-12-30 | 28.80 | $27.94 | 319400 |
| 2024-12-27 | 28.86 | $28.13 | 453000 |
| 2024-12-26 | 28.89 | $28.20 | 372400 |
| 2024-12-24 | 28.91 | $28.18 | 373337 |
| 2024-12-23 | 28.94 | $28.01 | 488000 |
| 2024-12-20 | 28.98 | $27.93 | 502016 |
| 2024-12-19 | 29.01 | $27.88 | 330616 |
| 2024-12-18 | 29.05 | $27.90 | 467434 |
| 2024-12-17 | 29.09 | $29.03 | 419613 |
| 2024-12-16 | 29.07 | $29.09 | 557242 |
| 2024-12-13 | 29.04 | $29.20 | 710709 |
| 2024-12-12 | 29.01 | $29.32 | 596000 |
| 2024-12-11 | 28.98 | $29.50 | 331947 |
| 2024-12-10 | 28.94 | $29.27 | 231800 |
| 2024-12-09 | 28.94 | $29.62 | 319500 |
| 2024-12-06 | 28.92 | $29.50 | 148400 |
| 2024-12-05 | 28.94 | $29.54 | 363148 |
| 2024-12-04 | 28.92 | $29.38 | 306128 |
| 2024-12-03 | 28.93 | $29.25 | 261200 |
| 2024-12-02 | 28.94 | $29.10 | 213145 |
| 2024-11-29 | 28.94 | $29.10 | 176900 |
| 2024-11-27 | 28.94 | $28.77 | 436439 |
| 2024-11-26 | 28.97 | $28.64 | 221000 |
| 2024-11-25 | 29.01 | $28.74 | 249409 |
| 2024-11-22 | 29.06 | $28.81 | 205225 |
| 2024-11-21 | 29.09 | $28.63 | 293700 |
| 2024-11-20 | 29.13 | $28.59 | 118605 |
| 2024-11-19 | 29.17 | $28.64 | 249700 |
| 2024-11-18 | 29.23 | $28.74 | 258500 |
| 2024-11-15 | 29.28 | $28.51 | 129800 |
| 2024-11-14 | 29.36 | $28.60 | 340300 |
| 2024-11-13 | 29.42 | $28.59 | 297900 |
| 2024-11-12 | 29.49 | $28.75 | 87700 |
| 2024-11-11 | 29.53 | $29.28 | 336606 |
| 2024-11-08 | 29.58 | $29.31 | 422309 |
| 2024-11-07 | 29.63 | $29.76 | 523400 |
| 2024-11-06 | 29.64 | $29.26 | 108423 |
| 2024-11-05 | 29.69 | $29.60 | 90709 |
| 2024-11-04 | 29.71 | $29.28 | 80004 |
| 2024-11-01 | 29.77 | $29.21 | 162104 |
| 2024-10-31 | 29.83 | $29.09 | 137219 |
| 2024-10-30 | 29.89 | $29.31 | 113439 |
| 2024-10-29 | 29.95 | $29.51 | 160700 |
| 2024-10-28 | 29.99 | $29.68 | 129828 |
| 2024-10-25 | 30.03 | $29.42 | 58200 |
| 2024-10-24 | 30.08 | $29.50 | 80700 |
| 2024-10-23 | 30.15 | $29.44 | 73600 |
| 2024-10-22 | 30.18 | $29.76 | 136300 |
| 2024-10-21 | 30.20 | $29.74 | 281000 |
| 2024-10-18 | 30.21 | $30.16 | 71503 |
| 2024-10-17 | 30.18 | $29.84 | 104721 |
| 2024-10-16 | 30.18 | $29.84 | 132500 |
| 2024-10-15 | 30.16 | $29.70 | 227400 |
| 2024-10-14 | 30.14 | $30.23 | 89543 |
| 2024-10-11 | 30.10 | $30.27 | 52600 |
| 2024-10-10 | 30.05 | $30.02 | 155200 |
| 2024-10-09 | 30.02 | $30.14 | 100321 |
| 2024-10-08 | 29.96 | $30.07 | 283229 |
| 2024-10-07 | 29.89 | $30.43 | 129629 |
| 2024-10-04 | 29.81 | $30.44 | 65800 |
| 2024-10-03 | 29.72 | $30.21 | 92019 |
| 2024-10-02 | 29.67 | $30.51 | 90500 |
| 2024-10-01 | 29.60 | $30.34 | 153200 |
| 2024-09-30 | 29.54 | $30.44 | 61401 |
| 2024-09-27 | 29.51 | $30.60 | 115400 |
| 2024-09-26 | 29.46 | $30.78 | 272318 |
| 2024-09-25 | 29.40 | $30.03 | 115700 |
| 2024-09-24 | 29.38 | $30.25 | 58146 |
| 2024-09-23 | 29.34 | $29.81 | 90948 |
| 2024-09-20 | 29.34 | $29.67 | 140900 |
| 2024-09-19 | 29.32 | $29.90 | 134241 |
| 2024-09-18 | 29.30 | $29.29 | 108900 |
| 2024-09-17 | 29.29 | $29.37 | 98700 |
| 2024-09-16 | 29.29 | $29.48 | 129547 |
| 2024-09-13 | 29.27 | $29.30 | 78200 |
| 2024-09-12 | 29.25 | $29.24 | 83300 |
| 2024-09-11 | 29.21 | $28.98 | 1.2M |
| 2024-09-10 | 29.19 | $28.76 | 93945 |
| 2024-09-09 | 29.15 | $28.89 | 211946 |
| 2024-09-06 | 29.11 | $28.61 | 115846 |
| 2024-09-05 | 29.07 | $29.16 | 90939 |
| 2024-09-04 | 28.98 | $29.14 | 91112 |
| 2024-09-03 | 28.89 | $29.19 | 192219 |
| 2024-08-30 | 28.79 | $29.73 | 121019 |
| 2024-08-29 | 28.69 | $29.61 | 120302 |
| 2024-08-28 | 28.62 | $29.51 | 190300 |
| 2024-08-27 | 28.59 | $29.68 | 78900 |
| 2024-08-26 | 28.53 | $29.57 | 110500 |
| 2024-08-23 | 28.47 | $29.74 | 179600 |
| 2024-08-22 | 28.41 | $29.19 | 87038 |
| 2024-08-21 | 28.36 | $29.46 | 212428 |
| 2024-08-20 | 28.31 | $29.24 | 227300 |
| 2024-08-19 | 28.28 | $29.38 | 81943 |
| 2024-08-16 | 28.26 | $29.08 | 88600 |
| 2024-08-15 | 28.24 | $28.85 | 169849 |
| 2024-08-14 | 28.24 | $28.51 | 68915 |
| 2024-08-13 | 28.27 | $28.48 | 100603 |
| 2024-08-12 | 28.31 | $28.05 | 91400 |
| 2024-08-09 | 28.37 | $28.01 | 886100 |
| 2024-08-08 | 28.45 | $27.89 | 88024 |
| 2024-08-07 | 28.51 | $27.38 | 159900 |
| 2024-08-06 | 28.60 | $27.22 | 122200 |
| 2024-08-05 | 28.68 | $27.15 | 245600 |
| 2024-08-02 | 28.76 | $27.75 | 171837 |
| 2024-08-01 | 28.82 | $28.23 | 95742 |
| 2024-07-31 | 28.85 | $28.92 | 112144 |
| 2024-07-30 | 28.83 | $28.44 | 81900 |
| 2024-07-29 | 28.82 | $28.45 | 95318 |
| 2024-07-26 | 28.82 | $28.55 | 62600 |
| 2024-07-25 | 28.80 | $28.20 | 75818 |
| 2024-07-24 | 28.81 | $28.36 | 129900 |
| 2024-07-23 | 28.81 | $28.72 | 173633 |
| 2024-07-22 | 28.79 | $28.91 | 171946 |
| 2024-07-19 | 28.75 | $28.66 | 319119 |
| 2024-07-18 | 28.74 | $28.84 | 104301 |
| 2024-07-17 | 28.71 | $29.13 | 113227 |
| 2024-07-16 | 28.67 | $29.39 | 166724 |
| 2024-07-15 | 28.60 | $29.23 | 270419 |
| 2024-07-12 | 28.56 | $29.52 | 94200 |
| 2024-07-11 | 28.51 | $29.22 | 102100 |
| 2024-07-10 | 28.47 | $29.12 | 123710 |
| 2024-07-09 | 28.44 | $28.80 | 92228 |
| 2024-07-08 | 28.42 | $28.85 | 140700 |
| 2024-07-05 | 28.42 | $28.94 | 75200 |
| 2024-07-03 | 28.41 | $28.79 | 86725 |
| 2024-07-02 | 28.39 | $28.44 | 254400 |
| 2024-07-01 | 28.39 | $28.35 | 250232 |
| 2024-06-28 | 28.42 | $28.31 | 221900 |
| 2024-06-27 | 28.44 | $28.28 | 168505 |
| 2024-06-26 | 28.45 | $28.24 | 119425 |
| 2024-06-25 | 28.49 | $28.38 | 110300 |
| 2024-06-24 | 28.52 | $28.37 | 94738 |
| 2024-06-21 | 28.55 | $28.19 | 72600 |
| 2024-06-20 | 28.59 | $28.36 | 95300 |
| 2024-06-18 | 28.63 | $28.35 | 105169 |
| 2024-06-17 | 28.68 | $28.22 | 162100 |
| 2024-06-14 | 28.73 | $28.12 | 63100 |
| 2024-06-13 | 28.78 | $28.31 | 92018 |
| 2024-06-12 | 28.83 | $28.59 | 85040 |
| 2024-06-11 | 28.85 | $28.30 | 87700 |
| 2024-06-10 | 28.87 | $28.57 | 116700 |
| 2024-06-07 | 28.88 | $28.49 | 202600 |
| 2024-06-06 | 28.89 | $28.80 | 133800 |
| 2024-06-05 | 28.88 | $28.69 | 156700 |
| 2024-06-04 | 28.87 | $28.40 | 91342 |
| 2024-06-03 | 28.88 | $28.55 | 128300 |
| 2024-05-31 | 28.87 | $28.87 | 97211 |
| 2024-05-30 | 28.83 | $28.70 | 85446 |
| 2024-05-29 | 28.78 | $28.56 | 243240 |
| 2024-05-28 | 28.74 | $29.02 | 106342 |
| 2024-05-24 | 28.69 | $29.02 | 124504 |
| 2024-05-23 | 28.64 | $28.82 | 187200 |
| 2024-05-22 | 28.58 | $28.99 | 155200 |
| 2024-05-21 | 28.52 | $29.21 | 289700 |
| 2024-05-20 | 28.45 | $29.29 | 408000 |
| 2024-05-17 | 28.36 | $29.31 | 156810 |
| 2024-05-16 | 28.25 | $29.17 | 374247 |
| 2024-05-15 | 28.15 | $29.24 | 893400 |
| 2024-05-14 | 28.05 | $28.97 | 598139 |
| 2024-05-13 | 27.97 | $28.81 | 84000 |
| 2024-05-10 | 27.90 | $28.75 | 155823 |
| 2024-05-09 | 27.85 | $28.71 | 95600 |
| 2024-05-08 | 27.82 | $28.52 | 61300 |
| 2024-05-07 | 27.80 | $28.56 | 90940 |
| 2024-05-06 | 27.79 | $28.55 | 145600 |
| 2024-05-03 | 27.78 | $28.37 | 93727 |
| 2024-05-02 | 27.78 | $28.12 | 184400 |
| 2024-05-01 | 27.78 | $27.66 | 175716 |
| 2024-04-30 | 27.81 | $27.70 | 143819 |
| 2024-04-29 | 27.84 | $28.08 | 106624 |
| 2024-04-26 | 27.85 | $27.92 | 95812 |
| 2024-04-25 | 27.87 | $27.70 | 87514 |
| 2024-04-24 | 27.91 | $27.75 | 112400 |
| 2024-04-23 | 27.93 | $27.78 | 148322 |
| 2024-04-22 | 27.96 | $27.50 | 193520 |
| 2024-04-19 | 28.00 | $27.18 | 331141 |
| 2024-04-18 | 28.06 | $27.21 | 131300 |
| 2024-04-17 | 28.12 | $27.23 | 198900 |
| 2024-04-16 | 28.16 | $27.23 | 268400 |
| 2024-04-15 | 28.20 | $27.52 | 163300 |
| 2024-04-12 | 28.23 | $27.65 | 147001 |
| 2024-04-11 | 28.25 | $28.15 | 159811 |
| 2024-04-10 | 28.26 | $28.07 | 136637 |
| 2024-04-09 | 28.27 | $28.44 | 213400 |
| 2024-04-08 | 28.26 | $28.39 | 152028 |
| 2024-04-05 | 28.24 | $28.23 | 184000 |
| 2024-04-04 | 28.25 | $28.14 | 152419 |
| 2024-04-03 | 28.24 | $28.33 | 191744 |
| 2024-04-02 | 28.20 | $28.21 | 234322 |
| 2024-04-01 | 28.18 | $28.31 | 213600 |
| 2024-03-28 | 28.15 | $28.40 | 283500 |
| 2024-03-27 | 28.11 | $28.41 | 107300 |
| 2024-03-26 | 28.06 | $28.26 | 94602 |
| 2024-03-25 | 28.03 | $28.25 | 117006 |
| 2024-03-22 | 27.99 | $28.30 | 102101 |
| 2024-03-21 | 27.96 | $28.41 | 300900 |
| 2024-03-20 | 27.92 | $28.40 | 409309 |
| 2024-03-19 | 27.86 | $28.07 | 305836 |
| 2024-03-18 | 27.82 | $28.08 | 801517 |
| 2024-03-15 | 27.78 | $28.07 | 150934 |
| 2024-03-14 | 27.73 | $28.12 | 298400 |
| 2024-03-13 | 27.67 | $28.32 | 211636 |
| 2024-03-12 | 27.58 | $28.32 | 126026 |
| 2024-03-11 | 27.51 | $28.08 | 226700 |
| 2024-03-08 | 27.46 | $28.17 | 233342 |
| 2024-03-07 | 27.39 | $28.25 | 474909 |
| 2024-03-06 | 27.32 | $27.97 | 241738 |
| 2024-03-05 | 27.27 | $27.62 | 230227 |
| 2024-03-04 | 27.22 | $27.74 | 187512 |
| 2024-03-01 | 27.16 | $27.80 | 484903 |
| 2024-02-29 | 27.12 | $27.50 | 160201 |
| 2024-02-28 | 27.07 | $27.41 | 452940 |
| 2024-02-27 | 27.04 | $27.63 | 231639 |
| 2024-02-26 | 27.00 | $27.57 | 189430 |
| 2024-02-23 | 26.96 | $27.62 | 157003 |
| 2024-02-22 | 26.91 | $27.60 | 268037 |
| 2024-02-21 | 26.86 | $27.30 | 244735 |
| 2024-02-20 | 26.81 | $27.27 | 669600 |
| 2024-02-16 | 26.76 | $27.18 | 190636 |
| 2024-02-15 | 26.72 | $27.13 | 201800 |
| 2024-02-14 | 26.68 | $26.87 | 146704 |
| 2024-02-13 | 26.64 | $26.56 | 341330 |
| 2024-02-12 | 26.63 | $27.00 | 254711 |
| 2024-02-09 | 26.62 | $26.95 | 289300 |
| 2024-02-08 | 26.60 | $26.84 | 327325 |
| 2024-02-07 | 26.59 | $26.88 | 206931 |
| 2024-02-06 | 26.58 | $26.86 | 340500 |
| 2024-02-05 | 26.58 | $26.59 | 257400 |
| 2024-02-02 | 26.58 | $26.69 | 382337 |
| 2024-02-01 | 26.57 | $26.86 | 324532 |
| 2024-01-31 | 26.56 | $26.59 | 354249 |
| 2024-01-30 | 26.57 | $26.78 | 169500 |
| 2024-01-29 | 26.58 | $26.84 | 226700 |
| 2024-01-26 | 26.59 | $26.73 | 184806 |
| 2024-01-25 | 26.60 | $26.64 | 204600 |
| 2024-01-24 | 26.61 | $26.57 | 481025 |
| 2024-01-23 | 26.62 | $26.38 | 481200 |
| 2024-01-22 | 26.64 | $26.34 | 448127 |
| 2024-01-19 | 26.64 | $26.37 | 576101 |
| 2024-01-18 | 26.65 | $26.26 | 440815 |
| 2024-01-17 | 26.66 | $26.02 | 709737 |
| 2024-01-16 | 26.67 | $26.32 | 803200 |
| 2024-01-12 | 26.70 | $26.79 | 679300 |
| 2024-01-11 | 26.69 | $26.68 | 776600 |
| 2024-01-10 | 26.67 | $26.66 | 433634 |
| 2024-01-09 | 26.65 | $26.59 | 1.6M |
| 2024-01-08 | 26.63 | $26.84 | 1.0M |
| 2024-01-05 | 26.59 | $26.66 | 2.1M |
| 2024-01-04 | 26.56 | $26.57 | 274100 |
| 2024-01-03 | 26.53 | $26.56 | 520631 |
| 2024-01-02 | 26.51 | $26.72 | 537700 |
| 2023-12-29 | 26.49 | $27.04 | 283303 |
| 2023-12-28 | 26.44 | $27.01 | 242100 |
| 2023-12-27 | 26.40 | $27.01 | 327300 |
| 2023-12-26 | 26.35 | $26.90 | 268912 |
| 2023-12-22 | 26.31 | $26.74 | 354500 |
| 2023-12-21 | 26.28 | $26.73 | 517521 |
| 2023-12-20 | 26.24 | $26.27 | 440712 |
| 2023-12-19 | 26.22 | $26.62 | 444310 |
| 2023-12-18 | 26.19 | $26.38 | 746400 |
| 2023-12-15 | 26.17 | $26.30 | 281616 |
| 2023-12-14 | 26.13 | $26.89 | 615800 |
| 2023-12-13 | 26.08 | $26.63 | 448139 |
| 2023-12-12 | 26.03 | $26.27 | 943224 |
| 2023-12-11 | 25.97 | $26.26 | 570600 |
| 2023-12-08 | 25.91 | $26.18 | 428829 |
| 2023-12-07 | 25.85 | $26.14 | 1.1M |
| 2023-12-06 | 25.79 | $26.02 | 1.0M |
| 2023-12-05 | 25.74 | $26.01 | 381800 |
| 2023-12-04 | 25.70 | $26.09 | 838600 |
| 2023-12-01 | 25.65 | $26.33 | 453100 |
| 2023-11-30 | 25.58 | $26.11 | 376100 |
| 2023-11-29 | 25.49 | $26.08 | 343226 |
| 2023-11-28 | 25.40 | $26.09 | 257100 |
| 2023-11-27 | 25.30 | $26.02 | 275302 |
| 2023-11-24 | 25.19 | $26.11 | 187000 |
| 2023-11-22 | 25.08 | $25.96 | 184200 |
| 2023-11-21 | 24.99 | $25.92 | 287700 |
| 2023-11-20 | 24.90 | $26.06 | 1.3M |
| 2023-11-17 | 24.81 | $25.90 | 911500 |
| 2023-11-16 | 24.72 | $25.62 | 383300 |
| 2023-11-15 | 24.65 | $25.73 | 1.3M |
| 2023-11-14 | 24.59 | $25.71 | 344800 |
| 2023-11-13 | 24.56 | $25.09 | 298932 |
| 2023-11-10 | 24.55 | $25.04 | 289000 |
| 2023-11-09 | 24.53 | $24.90 | 571235 |
| 2023-11-08 | 24.54 | $24.97 | 353513 |
| 2023-11-07 | 24.55 | $25.04 | 301531 |
| 2023-11-06 | 24.55 | $25.19 | 375600 |
| 2023-11-03 | 24.52 | $25.21 | 387536 |
| 2023-11-02 | 24.50 | $24.88 | 527746 |
| 2023-11-01 | 24.47 | $24.37 | 331544 |
| 2023-10-31 | 24.47 | $24.14 | 474813 |
| 2023-10-30 | 24.47 | $24.13 | 529829 |
| 2023-10-27 | 24.49 | $23.83 | 503118 |
| 2023-10-26 | 24.55 | $23.91 | 421200 |
| 2023-10-25 | 24.60 | $24.06 | 356800 |
| 2023-10-24 | 24.63 | $24.28 | 386736 |
| 2023-10-23 | 24.66 | $24.10 | 1.4M |
| 2023-10-20 | 24.71 | $24.10 | 476842 |
| 2023-10-19 | 24.77 | $24.37 | 387521 |
| 2023-10-18 | 24.81 | $24.54 | 529100 |
| 2023-10-17 | 24.86 | $24.95 | 246219 |
| 2023-10-16 | 24.90 | $24.96 | 339700 |
| 2023-10-13 | 24.93 | $24.76 | 302009 |
| 2023-10-12 | 24.98 | $24.93 | 436400 |
| 2023-10-11 | 25.03 | $25.17 | 242200 |
| 2023-10-10 | 25.04 | $25.03 | 255100 |
| 2023-10-09 | 25.07 | $24.68 | 239300 |
| 2023-10-06 | 25.12 | $24.71 | 423400 |
| 2023-10-05 | 25.15 | $24.43 | 554800 |
| 2023-10-04 | 25.20 | $24.25 | 553900 |
| 2023-10-03 | 25.26 | $24.25 | 1.1M |
| 2023-10-02 | 25.33 | $24.56 | 302905 |
| 2023-09-29 | 25.39 | $24.89 | 378700 |
| 2023-09-28 | 25.44 | $24.95 | 494722 |
| 2023-09-27 | 25.48 | $24.77 | 265918 |
| 2023-09-26 | 25.54 | $24.80 | 233000 |
| 2023-09-25 | 25.58 | $25.14 | 389300 |
| 2023-09-22 | 25.59 | $25.22 | 152800 |
| 2023-09-21 | 25.59 | $25.14 | 265700 |
| 2023-09-20 | 25.60 | $25.59 | 219700 |
| 2023-09-19 | 25.58 | $25.67 | 87429 |
| 2023-09-18 | 25.56 | $25.68 | 172400 |
| 2023-09-15 | 25.54 | $25.77 | 208702 |
| 2023-09-14 | 25.51 | $25.81 | 236900 |
| 2023-09-13 | 25.48 | $25.53 | 100500 |
| 2023-09-12 | 25.48 | $25.58 | 390400 |
| 2023-09-11 | 25.50 | $25.64 | 944900 |
| 2023-09-08 | 25.51 | $25.35 | 358022 |
| 2023-09-07 | 25.55 | $25.37 | 595100 |
| 2023-09-06 | 25.59 | $25.53 | 118200 |
| 2023-09-05 | 25.62 | $25.63 | 183425 |
| 2023-09-01 | 25.65 | $25.82 | 159300 |
| 2023-08-31 | 25.67 | $25.72 | 138105 |
| 2023-08-30 | 25.69 | $25.87 | 2.1M |
| 2023-08-29 | 25.70 | $25.92 | 140445 |
| 2023-08-28 | 25.74 | $25.58 | 193904 |
| 2023-08-25 | 25.82 | $25.32 | 387432 |
| 2023-08-24 | 25.90 | $25.22 | 269025 |
| 2023-08-23 | 25.98 | $25.47 | 214800 |
| 2023-08-22 | 26.05 | $25.18 | 157000 |
| 2023-08-21 | 26.13 | $25.25 | 238022 |
| 2023-08-18 | 26.20 | $25.16 | 267300 |
| 2023-08-17 | 26.27 | $25.19 | 319631 |
| 2023-08-16 | 26.34 | $25.32 | 395206 |
| 2023-08-15 | 26.42 | $25.52 | 150200 |
| 2023-08-14 | 26.48 | $25.84 | 169127 |
| 2023-08-11 | 26.52 | $25.98 | 366607 |
| 2023-08-10 | 26.56 | $26.20 | 211200 |
| 2023-08-09 | 26.59 | $26.10 | 505200 |
| 2023-08-08 | 26.61 | $26.08 | 742608 |
| 2023-08-07 | 26.61 | $26.29 | 192610 |
| 2023-08-04 | 26.58 | $26.17 | 585500 |
| 2023-08-03 | 26.56 | $26.12 | 281208 |
| 2023-08-02 | 26.53 | $26.16 | 472019 |
| 2023-08-01 | 26.52 | $26.74 | 151122 |
| 2023-07-31 | 26.50 | $27.04 | 203200 |
| 2023-07-28 | 26.45 | $27.04 | 107513 |
| 2023-07-27 | 26.39 | $26.71 | 184043 |
| 2023-07-26 | 26.35 | $26.87 | 120200 |
| 2023-07-25 | 26.30 | $26.77 | 430409 |
| 2023-07-24 | 26.25 | $26.69 | 120152 |
| 2023-07-21 | 26.19 | $26.63 | 205200 |
| 2023-07-20 | 26.16 | $26.60 | 143700 |
| 2023-07-19 | 26.14 | $26.77 | 248800 |
| 2023-07-18 | 26.10 | $26.78 | 476634 |
| 2023-07-17 | 26.09 | $26.71 | 227900 |
| 2023-07-14 | 26.08 | $26.72 | 301738 |
| 2023-07-13 | 26.06 | $26.89 | 264923 |
| 2023-07-12 | 26.02 | $26.49 | 141926 |
| 2023-07-11 | 26.00 | $25.99 | 200200 |
| 2023-07-10 | 25.99 | $25.75 | 164715 |
| 2023-07-07 | 25.99 | $25.70 | 298000 |
| 2023-07-06 | 25.98 | $25.50 | 409800 |
| 2023-07-05 | 25.99 | $26.00 | 1.1M |
| 2023-07-03 | 25.97 | $26.26 | 338125 |
| 2023-06-30 | 25.94 | $26.13 | 570800 |
| 2023-06-29 | 25.89 | $25.86 | 897000 |
| 2023-06-28 | 25.87 | $25.89 | 273800 |
| 2023-06-27 | 25.85 | $25.93 | 477030 |
| 2023-06-26 | 25.84 | $25.66 | 189408 |
| 2023-06-23 | 25.83 | $25.62 | 141814 |
| 2023-06-22 | 25.83 | $25.98 | 140344 |
| 2023-06-21 | 25.82 | $26.12 | 96300 |
| 2023-06-20 | 25.83 | $26.11 | 207524 |
| 2023-06-16 | 25.83 | $26.50 | 108238 |
| 2023-06-15 | 25.81 | $26.55 | 258506 |
| 2023-06-14 | 25.79 | $26.29 | 230837 |
| 2023-06-13 | 25.77 | $26.16 | 722400 |
| 2023-06-12 | 25.78 | $25.90 | 127800 |
| 2023-06-09 | 25.78 | $25.82 | 237374 |
| 2023-06-08 | 25.79 | $25.79 | 167500 |
| 2023-06-07 | 25.81 | $25.56 | 168018 |
| 2023-06-06 | 25.85 | $25.73 | 215813 |
| 2023-06-05 | 25.87 | $25.53 | 258370 |
| 2023-06-02 | 25.91 | $25.63 | 203400 |
| 2023-06-01 | 25.93 | $25.26 | 302900 |
| 2023-05-31 | 25.96 | $25.29 | 432917 |
| 2023-05-30 | 25.99 | $25.53 | 197700 |
| 2023-05-26 | 26.02 | $25.81 | 126032 |
| 2023-05-25 | 26.04 | $25.51 | 421600 |
| 2023-05-24 | 26.07 | $25.54 | 275400 |
| 2023-05-23 | 26.09 | $25.84 | 167409 |
| 2023-05-22 | 26.09 | $26.23 | 186300 |
| 2023-05-19 | 26.09 | $26.15 | 136500 |
| 2023-05-18 | 26.09 | $26.06 | 145300 |
| 2023-05-17 | 26.10 | $26.13 | 225400 |
| 2023-05-16 | 26.10 | $26.00 | 144800 |
| 2023-05-15 | 26.12 | $26.25 | 170345 |
| 2023-05-12 | 26.12 | $25.96 | 107700 |
| 2023-05-11 | 26.13 | $26.09 | 454737 |
| 2023-05-10 | 26.15 | $26.16 | 347800 |
| 2023-05-09 | 26.14 | $26.20 | 125600 |
| 2023-05-08 | 26.13 | $26.31 | 131100 |
| 2023-05-05 | 26.10 | $26.31 | 507500 |
| 2023-05-04 | 26.08 | $25.91 | 179907 |
| 2023-05-03 | 26.07 | $25.91 | 170100 |
| 2023-05-02 | 26.07 | $25.89 | 456843 |
| 2023-05-01 | 26.07 | $26.15 | 180000 |
| 2023-04-28 | 26.05 | $26.21 | 170815 |
| 2023-04-27 | 26.02 | $26.18 | 121121 |
| 2023-04-26 | 25.98 | $25.85 | 138200 |
| 2023-04-25 | 25.95 | $25.80 | 340900 |
| 2023-04-24 | 25.91 | $26.23 | 196414 |
| 2023-04-21 | 25.84 | $26.19 | 171036 |
| 2023-04-20 | 25.78 | $26.20 | 106200 |
| 2023-04-19 | 25.72 | $26.19 | 156000 |
| 2023-04-18 | 25.65 | $26.35 | 142500 |
| 2023-04-17 | 25.57 | $26.27 | 217600 |
| 2023-04-14 | 25.47 | $26.26 | 169200 |
| 2023-04-13 | 25.38 | $26.35 | 258305 |
| 2023-04-12 | 25.27 | $26.00 | 302800 |
| 2023-04-11 | 25.21 | $25.96 | 175800 |
| 2023-04-10 | 25.15 | $25.83 | 349100 |
| 2023-04-06 | 25.09 | $25.86 | 430804 |
| 2023-04-05 | 25.05 | $25.73 | 295000 |
| 2023-04-04 | 25.02 | $25.91 | 346100 |
| 2023-04-03 | 24.98 | $25.93 | 249648 |
| 2023-03-31 | 24.96 | $25.73 | 317300 |
| 2023-03-30 | 24.96 | $25.67 | 241317 |
| 2023-03-29 | 24.94 | $25.38 | 307641 |
| 2023-03-28 | 24.93 | $25.15 | 947720 |
| 2023-03-27 | 24.92 | $25.03 | 449700 |
| 2023-03-24 | 24.93 | $24.90 | 281900 |
| 2023-03-23 | 24.93 | $24.96 | 329122 |
| 2023-03-22 | 24.95 | $24.86 | 491519 |
| 2023-03-21 | 24.97 | $24.92 | 191800 |
| 2023-03-20 | 24.99 | $24.62 | 257400 |
| 2023-03-17 | 25.04 | $24.31 | 290017 |
| 2023-03-16 | 25.11 | $24.53 | 444100 |
| 2023-03-15 | 25.18 | $24.17 | 699400 |
| 2023-03-14 | 25.27 | $24.83 | 691300 |
| 2023-03-13 | 25.32 | $24.60 | 973600 |
| 2023-03-10 | 25.38 | $24.72 | 1.4M |
| 2023-03-09 | 25.43 | $24.95 | 509625 |
| 2023-03-08 | 25.48 | $25.24 | 353021 |
| 2023-03-07 | 25.51 | $25.12 | 513600 |
| 2023-03-06 | 25.54 | $25.55 | 349500 |
| 2023-03-03 | 25.56 | $25.61 | 303835 |
| 2023-03-02 | 25.59 | $25.31 | 190737 |
| 2023-03-01 | 25.65 | $25.24 | 229347 |
| 2023-02-28 | 25.69 | $24.96 | 915768 |
| 2023-02-27 | 25.74 | $25.16 | 550100 |
| 2023-02-24 | 25.80 | $24.93 | 425300 |
| 2023-02-23 | 25.87 | $25.34 | 732500 |
| 2023-02-22 | 25.91 | $25.22 | 371030 |
| 2023-02-21 | 25.96 | $25.37 | 494700 |
| 2023-02-17 | 26.00 | $25.67 | 455823 |
| 2023-02-16 | 26.02 | $25.72 | 465400 |
| 2023-02-15 | 26.02 | $25.81 | 406400 |
| 2023-02-14 | 26.01 | $25.97 | 602923 |
| 2023-02-13 | 26.00 | $25.94 | 397331 |
| 2023-02-10 | 26.00 | $25.72 | 455900 |
| 2023-02-09 | 26.00 | $25.83 | 370223 |
| 2023-02-08 | 25.97 | $25.79 | 500303 |
| 2023-02-07 | 25.94 | $25.90 | 552800 |
| 2023-02-06 | 25.90 | $25.71 | 440610 |
| 2023-02-03 | 25.87 | $25.99 | 1.4M |
| 2023-02-02 | 25.79 | $26.28 | 481608 |
| 2023-02-01 | 25.71 | $26.36 | 963247 |
| 2023-01-31 | 25.60 | $26.13 | 1.2M |
| 2023-01-30 | 25.50 | $26.00 | 681600 |
| 2023-01-27 | 25.41 | $26.28 | 802200 |
| 2023-01-26 | 25.30 | $26.35 | 584600 |
| 2023-01-25 | 25.19 | $26.23 | 1.7M |
| 2023-01-24 | 25.08 | $26.16 | 407904 |
| 2023-01-23 | 24.97 | $26.14 | 1.0M |
| 2023-01-20 | 24.88 | $26.00 | 1.0M |
| 2023-01-19 | 24.77 | $25.73 | 2.4M |
| 2023-01-18 | 24.68 | $25.69 | 1.4M |
| 2023-01-17 | 24.60 | $25.84 | 1.6M |
| 2023-01-13 | 24.53 | $25.82 | 809000 |
| 2023-01-12 | 24.49 | $25.67 | 2.2M |
| 2023-01-11 | 24.45 | $25.36 | 698100 |
| 2023-01-10 | 24.42 | $25.21 | 1.2M |
| 2023-01-09 | 24.40 | $25.13 | 837300 |
| 2023-01-06 | 24.38 | $24.99 | 1.3M |
| 2023-01-05 | 24.36 | $24.44 | 723200 |
| 2023-01-04 | 24.37 | $24.65 | 828600 |
| 2023-01-03 | 24.37 | $24.20 | 1.4M |
| 2022-12-30 | 24.41 | $24.06 | 501443 |
| 2022-12-29 | 24.46 | $24.31 | 919100 |
| 2022-12-28 | 24.49 | $23.92 | 615229 |
| 2022-12-27 | 24.52 | $24.22 | 703834 |
| 2022-12-23 | 24.52 | $24.10 | 705205 |
| 2022-12-22 | 24.54 | $24.01 | 940800 |
| 2022-12-21 | 24.56 | $24.21 | 1.1M |
| 2022-12-20 | 24.56 | $23.93 | 3.1M |
| 2022-12-19 | 24.55 | $23.89 | 1.0M |
| 2022-12-16 | 24.57 | $23.94 | 1.1M |
| 2022-12-15 | 24.58 | $24.45 | 1.4M |
| 2022-12-14 | 24.56 | $25.01 | 709346 |
| 2022-12-13 | 24.52 | $25.04 | 895400 |
| 2022-12-12 | 24.47 | $24.76 | 1.6M |
| 2022-12-09 | 24.44 | $24.70 | 1.1M |
| 2022-12-08 | 24.39 | $24.76 | 2.0M |
| 2022-12-07 | 24.29 | $24.56 | 1.0M |
| 2022-12-06 | 24.21 | $24.62 | 621000 |
| 2022-12-05 | 24.11 | $24.73 | 931641 |
| 2022-12-02 | 24.01 | $25.07 | 820500 |
| 2022-12-01 | 23.85 | $25.05 | 793900 |
| 2022-11-30 | 23.69 | $24.92 | 2.0M |
| 2022-11-29 | 23.56 | $24.41 | 596110 |
| 2022-11-28 | 23.44 | $24.20 | 1.8M |
| 2022-11-25 | 23.34 | $24.47 | 210838 |
| 2022-11-23 | 23.21 | $24.43 | 509800 |
| 2022-11-22 | 23.10 | $24.17 | 607200 |
| 2022-11-21 | 22.99 | $23.90 | 923800 |
| 2022-11-18 | 22.88 | $24.11 | 889300 |
| 2022-11-17 | 22.77 | $24.14 | 903800 |
| 2022-11-16 | 22.63 | $24.11 | 696242 |
| 2022-11-15 | 22.50 | $24.26 | 554200 |
| 2022-11-14 | 22.38 | $23.98 | 807900 |
| 2022-11-11 | 22.26 | $24.22 | 625100 |
| 2022-11-10 | 22.10 | $23.75 | 717800 |
| 2022-11-09 | 21.99 | $22.63 | 404200 |
| 2022-11-08 | 21.91 | $22.98 | 316926 |
| 2022-11-07 | 21.82 | $22.75 | 1.4M |
| 2022-11-04 | 21.75 | $22.69 | 474115 |
| 2022-11-03 | 21.69 | $21.83 | 369043 |
| 2022-11-02 | 21.70 | $21.92 | 943300 |
| 2022-11-01 | 21.72 | $22.22 | 473900 |
| 2022-10-31 | 21.73 | $21.99 | 664022 |
| 2022-10-28 | 21.71 | $22.16 | 765000 |
| 2022-10-27 | 21.66 | $22.05 | 1.1M |
| 2022-10-26 | 21.63 | $22.21 | 503817 |
| 2022-10-25 | 21.60 | $21.98 | 2.6M |
| 2022-10-24 | 21.56 | $21.61 | 817800 |
| 2022-10-21 | 21.54 | $21.86 | 720277 |
| 2022-10-20 | 21.53 | $21.48 | 429700 |
| 2022-10-19 | 21.56 | $21.46 | 590411 |
| 2022-10-18 | 21.61 | $21.75 | 943526 |
| 2022-10-17 | 21.65 | $21.64 | 597400 |
| 2022-10-14 | 21.72 | $21.09 | 693100 |
| 2022-10-13 | 21.80 | $21.44 | 1.0M |
| 2022-10-12 | 21.88 | $21.09 | 544000 |
| 2022-10-11 | 21.99 | $21.11 | 927200 |
| 2022-10-10 | 22.10 | $21.37 | 1.7M |
| 2022-10-07 | 22.22 | $21.57 | 541516 |
| 2022-10-06 | 22.33 | $21.97 | 1.4M |
| 2022-10-05 | 22.38 | $22.27 | 739933 |
| 2022-10-04 | 22.43 | $22.47 | 894823 |
| 2022-10-03 | 22.45 | $21.63 | 894723 |
| 2022-09-30 | 22.52 | $21.21 | 804500 |
| 2022-09-29 | 22.61 | $21.31 | 1.1M |
| 2022-09-28 | 22.72 | $21.61 | 3.2M |
| 2022-09-27 | 22.82 | $21.19 | 1.1M |
| 2022-09-26 | 22.95 | $21.26 | 2.6M |
| 2022-09-23 | 23.08 | $21.58 | 3.4M |
| 2022-09-22 | 23.22 | $22.25 | 528900 |
| 2022-09-21 | 23.31 | $22.32 | 574108 |
| 2022-09-20 | 23.40 | $22.63 | 379128 |
| 2022-09-19 | 23.46 | $22.94 | 496700 |
| 2022-09-16 | 23.53 | $22.85 | 518700 |
| 2022-09-15 | 23.62 | $23.04 | 1.4M |
| 2022-09-14 | 23.71 | $23.27 | 273900 |
| 2022-09-13 | 23.79 | $23.17 | 789809 |
| 2022-09-12 | 23.87 | $23.94 | 897525 |
| 2022-09-09 | 23.93 | $23.61 | 704100 |
| 2022-09-08 | 23.99 | $23.12 | 1.2M |
| 2022-09-07 | 24.07 | $23.10 | 635613 |
| 2022-09-06 | 24.13 | $22.90 | 896426 |
| 2022-09-02 | 24.20 | $23.03 | 667413 |
| 2022-09-01 | 24.27 | $23.16 | 387600 |
| 2022-08-31 | 24.34 | $23.46 | 394124 |
| 2022-08-30 | 24.38 | $23.53 | 278200 |
| 2022-08-29 | 24.41 | $23.79 | 288939 |
| 2022-08-26 | 24.45 | $23.86 | 331700 |
| 2022-08-25 | 24.48 | $24.41 | 310344 |
| 2022-08-24 | 24.48 | $24.05 | 190531 |
| 2022-08-23 | 24.49 | $24.05 | 215800 |
| 2022-08-22 | 24.48 | $23.98 | 713910 |
| 2022-08-19 | 24.48 | $24.32 | 302332 |
| 2022-08-18 | 24.45 | $24.63 | 320745 |
| 2022-08-17 | 24.42 | $24.73 | 358642 |
| 2022-08-16 | 24.37 | $24.90 | 276000 |
| 2022-08-15 | 24.32 | $24.87 | 334124 |
| 2022-08-12 | 24.24 | $25.02 | 230700 |
| 2022-08-11 | 24.15 | $24.81 | 329148 |
| 2022-08-10 | 24.05 | $24.78 | 268200 |
| 2022-08-09 | 23.97 | $24.29 | 417500 |
| 2022-08-08 | 23.92 | $24.42 | 370323 |
| 2022-08-05 | 23.86 | $24.35 | 384315 |
| 2022-08-04 | 23.83 | $24.47 | 259428 |
| 2022-08-03 | 23.79 | $24.35 | 266026 |
| 2022-08-02 | 23.74 | $24.19 | 279615 |
| 2022-08-01 | 23.70 | $24.49 | 364800 |
| 2022-07-29 | 23.66 | $24.54 | 330909 |
| 2022-07-28 | 23.62 | $24.38 | 324000 |
| 2022-07-27 | 23.60 | $24.26 | 539505 |
| 2022-07-26 | 23.59 | $23.75 | 841710 |
| 2022-07-25 | 23.61 | $24.00 | 1.2M |
| 2022-07-22 | 23.62 | $23.83 | 289525 |
| 2022-07-21 | 23.60 | $23.99 | 338400 |
| 2022-07-20 | 23.58 | $23.73 | 365818 |
| 2022-07-19 | 23.59 | $23.84 | 583613 |
| 2022-07-18 | 23.57 | $23.32 | 490200 |
| 2022-07-15 | 23.58 | $23.18 | 275600 |
| 2022-07-14 | 23.63 | $22.88 | 452920 |
| 2022-07-13 | 23.67 | $23.20 | 252429 |
| 2022-07-12 | 23.70 | $23.22 | 183100 |
| 2022-07-11 | 23.77 | $23.25 | 650715 |
| 2022-07-08 | 23.86 | $23.73 | 227943 |
| 2022-07-07 | 23.97 | $23.72 | 300143 |
| 2022-07-06 | 24.08 | $23.29 | 594339 |
| 2022-07-05 | 24.21 | $23.36 | 940000 |
| 2022-07-01 | 24.33 | $23.76 | 508838 |
| 2022-06-30 | 24.44 | $23.78 | 516200 |
| 2022-06-29 | 24.53 | $23.92 | 324526 |
| 2022-06-28 | 24.65 | $24.00 | 652315 |
| 2022-06-27 | 24.76 | $24.17 | 1.2M |
| 2022-06-24 | 24.84 | $24.20 | 832747 |
| 2022-06-23 | 24.91 | $23.52 | 919048 |
| 2022-06-22 | 25.01 | $23.58 | 619734 |
| 2022-06-21 | 25.12 | $23.85 | 1.5M |
| 2022-06-17 | 25.19 | $23.43 | 1.4M |
| 2022-06-16 | 25.28 | $23.53 | 427200 |
| 2022-06-15 | 25.35 | $24.11 | 351400 |
| 2022-06-14 | 25.43 | $23.72 | 526400 |
| 2022-06-13 | 25.49 | $23.81 | 862000 |
| 2022-06-10 | 25.55 | $24.64 | 338944 |
| 2022-06-09 | 25.54 | $25.16 | 1.2M |
| 2022-06-08 | 25.50 | $25.78 | 343421 |
| 2022-06-07 | 25.44 | $25.96 | 415600 |
| 2022-06-06 | 25.37 | $25.86 | 873406 |
| 2022-06-03 | 25.33 | $25.73 | 505600 |
| 2022-06-02 | 25.32 | $26.10 | 515040 |
| 2022-06-01 | 25.33 | $25.60 | 426000 |
| 2022-05-31 | 25.35 | $26.22 | 498600 |
| 2022-05-27 | 25.32 | $26.20 | 400511 |
| 2022-05-26 | 25.30 | $25.87 | 758300 |
| 2022-05-25 | 25.31 | $25.57 | 446600 |
| 2022-05-24 | 25.31 | $25.51 | 250400 |
| 2022-05-23 | 25.30 | $25.69 | 359449 |
| 2022-05-20 | 25.32 | $25.36 | 717300 |
| 2022-05-19 | 25.36 | $25.20 | 715500 |
| 2022-05-18 | 25.43 | $24.96 | 313700 |
| 2022-05-17 | 25.53 | $25.57 | 651205 |
| 2022-05-16 | 25.60 | $25.06 | 414900 |
| 2022-05-13 | 25.69 | $25.04 | 935233 |
| 2022-05-12 | 25.79 | $24.36 | 466500 |
| 2022-05-11 | 25.93 | $24.42 | 512300 |
| 2022-05-10 | 26.05 | $24.58 | 627104 |
| 2022-05-09 | 26.17 | $24.46 | 645000 |
| 2022-05-06 | 26.31 | $25.19 | 423000 |
| 2022-05-05 | 26.42 | $25.48 | 925902 |
| 2022-05-04 | 26.51 | $26.35 | 864400 |
| 2022-05-03 | 26.57 | $25.93 | 434400 |
| 2022-05-02 | 26.68 | $25.69 | 919900 |
| 2022-04-29 | 26.78 | $25.74 | 166200 |
| 2022-04-28 | 26.87 | $25.97 | 503400 |
| 2022-04-27 | 26.97 | $25.58 | 277200 |
| 2022-04-26 | 27.09 | $25.39 | 401200 |
| 2022-04-25 | 27.20 | $26.05 | 398737 |
| 2022-04-22 | 27.28 | $26.21 | 217500 |
| 2022-04-21 | 27.35 | $26.62 | 338333 |
| 2022-04-20 | 27.39 | $26.99 | 428943 |
| 2022-04-19 | 27.43 | $26.92 | 433000 |
| 2022-04-18 | 27.45 | $26.88 | 621731 |
| 2022-04-14 | 27.49 | $26.98 | 165700 |
| 2022-04-13 | 27.50 | $27.17 | 173241 |
| 2022-04-12 | 27.50 | $26.84 | 245507 |
| 2022-04-11 | 27.46 | $27.00 | 134632 |
| 2022-04-08 | 27.40 | $27.31 | 519902 |
| 2022-04-07 | 27.32 | $27.27 | 182124 |
| 2022-04-06 | 27.27 | $27.28 | 320300 |
| 2022-04-05 | 27.23 | $27.61 | 296800 |
| 2022-04-04 | 27.13 | $28.02 | 928000 |
| 2022-04-01 | 27.00 | $27.79 | 737827 |
| 2022-03-31 | 26.93 | $27.52 | 373311 |
| 2022-03-30 | 26.90 | $27.95 | 363416 |
| 2022-03-29 | 26.87 | $28.05 | 283206 |
| 2022-03-28 | 26.82 | $27.57 | 202203 |
| 2022-03-25 | 26.82 | $27.60 | 249826 |
| 2022-03-24 | 26.85 | $27.61 | 178900 |
| 2022-03-23 | 26.84 | $27.42 | 235000 |
| 2022-03-22 | 26.86 | $27.71 | 483633 |
| 2022-03-21 | 26.88 | $27.40 | 321800 |
| 2022-03-18 | 26.93 | $27.62 | 703100 |
| 2022-03-17 | 26.98 | $27.29 | 218732 |
| 2022-03-16 | 27.07 | $27.16 | 628128 |
| 2022-03-15 | 27.16 | $25.98 | 562648 |
| 2022-03-14 | 27.28 | $25.78 | 565100 |
| 2022-03-11 | 27.43 | $25.86 | 383700 |
| 2022-03-10 | 27.58 | $26.18 | 672900 |
| 2022-03-09 | 27.74 | $26.53 | 650516 |
| 2022-03-08 | 27.86 | $25.58 | 1.5M |
| 2022-03-07 | 28.02 | $25.48 | 916300 |
| 2022-03-04 | 28.18 | $26.32 | 449811 |
| 2022-03-03 | 28.29 | $26.92 | 637616 |
| 2022-03-02 | 28.40 | $27.38 | 638502 |
| 2022-03-01 | 28.47 | $27.10 | 439132 |
| 2022-02-28 | 28.54 | $27.56 | 615042 |
| 2022-02-25 | 28.57 | $28.05 | 758500 |
| 2022-02-24 | 28.57 | $27.41 | 1.1M |
| 2022-02-23 | 28.60 | $27.85 | 516900 |
| 2022-02-22 | 28.63 | $28.10 | 710700 |
| 2022-02-18 | 28.64 | $28.47 | 690000 |
| 2022-02-17 | 28.66 | $28.63 | 511800 |
| 2022-02-16 | 28.69 | $29.05 | 646129 |
| 2022-02-15 | 28.70 | $28.94 | 553400 |
| 2022-02-14 | 28.71 | $28.46 | 685800 |
| 2022-02-11 | 28.77 | $28.64 | 1.2M |
| 2022-02-10 | 28.82 | $29.04 | 976200 |
| 2022-02-09 | 28.87 | $29.36 | 353619 |
| 2022-02-08 | 28.88 | $28.91 | 373031 |
| 2022-02-07 | 28.89 | $28.71 | 333539 |
| 2022-02-04 | 28.92 | $28.68 | 486200 |
| 2022-02-03 | 28.95 | $28.60 | 487600 |
| 2022-02-02 | 28.98 | $28.98 | 677700 |
| 2022-02-01 | 29.01 | $28.86 | 465000 |
| 2022-01-31 | 29.04 | $28.59 | 751500 |
| 2022-01-28 | 29.07 | $28.05 | 1.1M |
| 2022-01-27 | 29.14 | $27.97 | 932100 |
| 2022-01-26 | 29.20 | $28.17 | 1.3M |
| 2022-01-25 | 29.26 | $28.34 | 1.9M |
| 2022-01-24 | 29.31 | $28.43 | 2.1M |
| 2022-01-21 | 29.35 | $28.75 | 736100 |
| 2022-01-20 | 29.36 | $29.17 | 722600 |
| 2022-01-19 | 29.34 | $29.25 | 625000 |
| 2022-01-18 | 29.30 | $29.26 | 1.3M |
| 2022-01-14 | 29.27 | $29.69 | 833500 |
| 2022-01-13 | 29.25 | $29.68 | 594002 |
| 2022-01-12 | 29.23 | $29.95 | 249536 |
| 2022-01-11 | 29.19 | $29.54 | 684542 |
| 2022-01-10 | 29.17 | $29.14 | 1.6M |
| 2022-01-07 | 29.19 | $29.34 | 412445 |
| 2022-01-06 | 29.19 | $29.17 | 371500 |
| 2022-01-05 | 29.22 | $29.24 | 1.1M |
| 2022-01-04 | 29.23 | $29.55 | 358600 |
| 2022-01-03 | 29.21 | $29.46 | 555842 |
| 2021-12-31 | 29.17 | $29.31 | 207929 |
| 2021-12-30 | 29.15 | $29.35 | 213137 |
| 2021-12-29 | 29.11 | $29.27 | 533000 |
| 2021-12-28 | 29.08 | $29.36 | 1.8M |
| 2021-12-27 | 29.05 | $29.38 | 421343 |
| 2021-12-23 | 29.02 | $29.17 | 704600 |
| 2021-12-22 | 29.04 | $29.01 | 479900 |
| 2021-12-21 | 29.08 | $28.77 | 701100 |
| 2021-12-20 | 29.12 | $28.37 | 633800 |
| 2021-12-17 | 29.20 | $28.57 | 446900 |
| 2021-12-16 | 29.27 | $29.35 | 846000 |
| 2021-12-15 | 29.31 | $29.32 | 574320 |
| 2021-12-14 | 29.36 | $29.06 | 701300 |
| 2021-12-13 | 29.42 | $29.18 | 405700 |
| 2021-12-10 | 29.48 | $29.52 | 479700 |
| 2021-12-09 | 29.51 | $29.46 | 1.8M |
| 2021-12-08 | 29.53 | $29.64 | 330813 |
| 2021-12-07 | 29.56 | $29.57 | 426900 |
| 2021-12-06 | 29.60 | $29.00 | 528400 |
| 2021-12-03 | 29.66 | $28.72 | 375500 |
| 2021-12-02 | 29.73 | $28.93 | 373418 |
| 2021-12-01 | 29.80 | $28.55 | 411800 |
| 2021-11-30 | 29.87 | $28.63 | 159502 |
| 2021-11-29 | 29.95 | $28.87 | 98107 |
| 2021-11-26 | 30.00 | $28.74 | 127900 |
| 2021-11-24 | 30.07 | $29.57 | 94132 |
| 2021-11-23 | 30.08 | $29.69 | 184600 |
| 2021-11-22 | 30.10 | $29.68 | 311412 |
| 2021-11-19 | 30.12 | $29.87 | 292900 |
| 2021-11-18 | 30.13 | $30.08 | 112800 |
| 2021-11-17 | 30.12 | $30.16 | 203312 |
| 2021-11-16 | 30.12 | $30.25 | 88300 |
| 2021-11-15 | 30.11 | $30.27 | 74245 |
| 2021-11-12 | 30.09 | $30.32 | 100809 |
| 2021-11-11 | 30.07 | $30.17 | 50600 |
| 2021-11-10 | 30.04 | $29.95 | 87925 |
| 2021-11-09 | 30.01 | $30.22 | 213200 |
| 2021-11-08 | 29.96 | $30.30 | 252804 |
| 2021-11-05 | 29.90 | $30.23 | 80900 |
| 2021-11-04 | 29.84 | $30.19 | 93500 |
| 2021-11-03 | 29.79 | $30.22 | 84701 |
| 2021-11-02 | 29.72 | $30.03 | 565400 |
| 2021-11-01 | 29.67 | $30.18 | 139017 |
| 2021-10-29 | 29.59 | $29.86 | 110200 |
| 2021-10-28 | 29.55 | $30.11 | 72200 |
| 2021-10-27 | 29.50 | $29.87 | 88517 |
| 2021-10-26 | 29.45 | $30.05 | 66316 |
| 2021-10-25 | 29.41 | $30.08 | 53508 |
| 2021-10-22 | 29.39 | $30.05 | 74544 |
| 2021-10-21 | 29.36 | $29.96 | 75000 |
| 2021-10-20 | 29.36 | $30.15 | 75128 |
| 2021-10-19 | 29.33 | $30.06 | 63600 |
| 2021-10-18 | 29.30 | $29.79 | 92422 |
| 2021-10-15 | 29.26 | $29.88 | 74400 |
| 2021-10-14 | 29.26 | $29.62 | 109800 |
| 2021-10-13 | 29.28 | $29.40 | 97700 |
| 2021-10-12 | 29.32 | $29.08 | 101333 |
| 2021-10-11 | 29.38 | $29.11 | 62901 |
| 2021-10-08 | 29.44 | $29.15 | 70734 |
| 2021-10-07 | 29.49 | $29.17 | 72800 |
| 2021-10-06 | 29.54 | $28.79 | 115700 |
| 2021-10-05 | 29.62 | $28.97 | 153525 |
| 2021-10-04 | 29.70 | $28.74 | 84000 |
| 2021-10-01 | 29.79 | $29.06 | 85924 |
| 2021-09-30 | 29.86 | $28.97 | 140300 |
| 2021-09-29 | 29.93 | $28.98 | 64146 |
| 2021-09-28 | 29.98 | $29.09 | 102111 |
| 2021-09-27 | 30.02 | $29.68 | 172020 |
| 2021-09-24 | 30.04 | $29.61 | 50500 |
| 2021-09-23 | 30.04 | $29.88 | 60846 |
| 2021-09-22 | 30.04 | $29.61 | 173147 |
| 2021-09-21 | 30.05 | $29.38 | 181300 |
| 2021-09-20 | 30.07 | $29.10 | 285300 |
| 2021-09-17 | 30.08 | $29.78 | 59000 |
| 2021-09-16 | 30.05 | $30.08 | 64800 |
| 2021-09-15 | 30.02 | $30.24 | 165100 |
| 2021-09-14 | 29.99 | $30.17 | 172400 |
| 2021-09-13 | 29.99 | $30.35 | 87000 |
| 2021-09-10 | 29.98 | $30.17 | 86927 |
| 2021-09-09 | 29.98 | $30.23 | 121700 |
| 2021-09-08 | 29.98 | $30.29 | 63300 |
| 2021-09-07 | 29.96 | $30.57 | 116434 |
| 2021-09-03 | 29.94 | $30.57 | 67029 |
| 2021-09-02 | 29.90 | $30.40 | 81338 |
| 2021-09-01 | 29.89 | $30.34 | 71600 |
| 2021-08-31 | 29.87 | $30.03 | 142135 |
| 2021-08-30 | 29.87 | $29.99 | 102200 |
| 2021-08-27 | 29.86 | $29.99 | 97300 |
| 2021-08-26 | 29.85 | $29.69 | 94301 |
| 2021-08-25 | 29.86 | $29.87 | 142622 |
| 2021-08-24 | 29.85 | $29.85 | 118314 |
| 2021-08-23 | 29.83 | $29.64 | 115248 |
| 2021-08-20 | 29.83 | $29.29 | 132943 |
| 2021-08-19 | 29.86 | $29.22 | 180200 |
| 2021-08-18 | 29.89 | $29.59 | 104506 |
| 2021-08-17 | 29.90 | $29.64 | 175900 |
| 2021-08-16 | 29.88 | $30.03 | 60700 |
| 2021-08-13 | 29.84 | $30.21 | 86428 |
| 2021-08-12 | 29.82 | $30.10 | 76600 |
| 2021-08-11 | 29.81 | $30.22 | 86000 |
| 2021-08-10 | 29.80 | $30.05 | 63137 |
| 2021-08-09 | 29.80 | $29.99 | 64020 |
| 2021-08-06 | 29.81 | $29.94 | 106700 |
| 2021-08-05 | 29.82 | $30.09 | 38000 |
| 2021-08-04 | 29.79 | $29.98 | 65400 |
| 2021-08-03 | 29.80 | $30.01 | 72700 |
| 2021-08-02 | 29.80 | $29.85 | 133423 |
| 2021-07-30 | 29.82 | $29.70 | 158100 |
| 2021-07-29 | 29.84 | $29.92 | 185619 |
| 2021-07-28 | 29.86 | $29.74 | 120045 |
| 2021-07-27 | 29.89 | $29.40 | 149500 |
| 2021-07-26 | 29.94 | $29.65 | 174724 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.12
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.73
Average
29.17
Maximum
40.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.12 | $40.17 | 81920 |
| 2026-07-21 | 40.12 | $40.19 | 153109 |
| 2026-07-20 | 40.11 | $39.41 | 364400 |
| 2026-07-17 | 40.19 | $39.52 | 521100 |
| 2026-07-16 | 40.26 | $39.90 | 339501 |
| 2026-07-15 | 40.29 | $40.30 | 100900 |
| 2026-07-14 | 40.29 | $40.21 | 231738 |
| 2026-07-13 | 40.30 | $39.80 | 271300 |
| 2026-07-10 | 40.36 | $40.55 | 127200 |
| 2026-07-09 | 40.34 | $40.43 | 111611 |
| 2026-07-08 | 40.33 | $40.09 | 227132 |
| 2026-07-07 | 40.35 | $40.15 | 428243 |
| 2026-07-06 | 40.37 | $40.91 | 276000 |
| 2026-07-02 | 40.31 | $40.21 | 160943 |
| 2026-07-01 | 40.32 | $40.09 | 119624 |
| 2026-06-30 | 40.35 | $40.67 | 183300 |
| 2026-06-29 | 40.32 | $40.38 | 126712 |
| 2026-06-26 | 40.31 | $40.11 | 108336 |
| 2026-06-25 | 40.33 | $40.33 | 251132 |
| 2026-06-24 | 40.33 | $39.99 | 226571 |
| 2026-06-23 | 40.37 | $40.06 | 366315 |
| 2026-06-22 | 40.40 | $41.33 | 121000 |
| 2026-06-18 | 40.30 | $41.21 | 644500 |
| 2026-06-17 | 40.20 | $40.60 | 236838 |
| 2026-06-16 | 40.16 | $40.84 | 387900 |
| 2026-06-15 | 40.09 | $41.03 | 302525 |
| 2026-06-12 | 39.99 | $40.45 | 254123 |
| 2026-06-11 | 39.94 | $40.30 | 194700 |
| 2026-06-10 | 39.91 | $38.96 | 176348 |
| 2026-06-09 | 40.01 | $39.55 | 97818 |
| 2026-06-08 | 40.05 | $39.53 | 220418 |
| 2026-06-05 | 40.11 | $39.13 | 244041 |
| 2026-06-04 | 40.21 | $40.65 | 206600 |
| 2026-06-03 | 40.17 | $40.44 | 160522 |
| 2026-06-02 | 40.14 | $40.94 | 231419 |
| 2026-06-01 | 40.05 | $40.53 | 138500 |
| 2026-05-29 | 40.00 | $40.83 | 230300 |
| 2026-05-28 | 39.92 | $40.80 | 166732 |
| 2026-05-27 | 39.82 | $40.74 | 226232 |
| 2026-05-26 | 39.73 | $40.84 | 139102 |
| 2026-05-22 | 39.61 | $40.06 | 270800 |
| 2026-05-21 | 39.56 | $40.16 | 109431 |
| 2026-05-20 | 39.50 | $39.95 | 189100 |
| 2026-05-19 | 39.45 | $39.26 | 237116 |
| 2026-05-18 | 39.47 | $39.59 | 213736 |
| 2026-05-15 | 39.46 | $39.36 | 163000 |
| 2026-05-14 | 39.47 | $40.26 | 271000 |
| 2026-05-13 | 39.39 | $40.25 | 458302 |
| 2026-05-12 | 39.30 | $39.85 | 169200 |
| 2026-05-11 | 39.24 | $40.38 | 165747 |
| 2026-05-08 | 39.12 | $40.38 | 447000 |
| 2026-05-07 | 38.99 | $39.90 | 175500 |
| 2026-05-06 | 38.89 | $40.55 | 507020 |
| 2026-05-05 | 38.72 | $39.34 | 246621 |
| 2026-05-04 | 38.65 | $38.87 | 321600 |
| 2026-05-01 | 38.63 | $39.29 | 136512 |
| 2026-04-30 | 38.56 | $39.23 | 166905 |
| 2026-04-29 | 38.49 | $38.42 | 218600 |
| 2026-04-28 | 38.49 | $38.72 | 119517 |
| 2026-04-27 | 38.47 | $38.97 | 319729 |
| 2026-04-24 | 38.42 | $39.02 | 325400 |
| 2026-04-23 | 38.35 | $38.71 | 208208 |
| 2026-04-22 | 38.32 | $39.08 | 278141 |
| 2026-04-21 | 38.24 | $38.80 | 167718 |
| 2026-04-20 | 38.18 | $39.46 | 288045 |
| 2026-04-17 | 38.04 | $39.69 | 243227 |
| 2026-04-16 | 37.87 | $39.14 | 343400 |
| 2026-04-15 | 37.73 | $39.13 | 134500 |
| 2026-04-14 | 37.59 | $39.25 | 140700 |
| 2026-04-13 | 37.41 | $38.82 | 330500 |
| 2026-04-10 | 37.26 | $38.60 | 161200 |
| 2026-04-09 | 37.12 | $38.51 | 201700 |
| 2026-04-08 | 36.98 | $38.58 | 132700 |
| 2026-04-07 | 36.81 | $37.08 | 250134 |
| 2026-04-06 | 36.78 | $37.08 | 256821 |
| 2026-04-02 | 36.75 | $36.78 | 196400 |
| 2026-04-01 | 36.75 | $37.00 | 435600 |
| 2026-03-31 | 36.72 | $36.59 | 373249 |
| 2026-03-30 | 36.73 | $35.45 | 1.9M |
| 2026-03-27 | 36.87 | $35.43 | 261000 |
| 2026-03-26 | 37.02 | $35.75 | 140000 |
| 2026-03-25 | 37.15 | $36.63 | 203741 |
| 2026-03-24 | 37.21 | $36.16 | 292000 |
| 2026-03-23 | 37.32 | $36.34 | 274039 |
| 2026-03-20 | 37.42 | $35.51 | 389000 |
| 2026-03-19 | 37.62 | $36.58 | 251700 |
| 2026-03-18 | 37.73 | $36.67 | 243100 |
| 2026-03-17 | 37.85 | $37.32 | 233500 |
| 2026-03-16 | 37.90 | $37.11 | 226600 |
| 2026-03-13 | 37.99 | $36.39 | 217700 |
| 2026-03-12 | 38.15 | $36.80 | 598842 |
| 2026-03-11 | 38.30 | $37.54 | 194400 |
| 2026-03-10 | 38.38 | $37.53 | 374900 |
| 2026-03-09 | 38.46 | $37.47 | 268900 |
| 2026-03-06 | 38.57 | $37.05 | 182330 |
| 2026-03-05 | 38.73 | $37.44 | 423233 |
| 2026-03-04 | 38.86 | $38.22 | 334949 |
| 2026-03-03 | 38.93 | $37.81 | 421800 |
| 2026-03-02 | 39.05 | $39.15 | 175018 |
| 2026-02-27 | 39.04 | $39.82 | 182200 |
| 2026-02-26 | 38.96 | $39.93 | 153315 |
| 2026-02-25 | 38.86 | $40.02 | 216630 |
| 2026-02-24 | 38.73 | $39.66 | 154336 |
| 2026-02-23 | 38.64 | $39.40 | 254000 |
| 2026-02-20 | 38.56 | $39.59 | 161100 |
| 2026-02-19 | 38.45 | $39.12 | 327200 |
| 2026-02-18 | 38.38 | $39.13 | 245100 |
| 2026-02-17 | 38.30 | $39.00 | 308900 |
| 2026-02-13 | 38.22 | $39.13 | 312707 |
| 2026-02-12 | 38.13 | $39.05 | 271316 |
| 2026-02-11 | 38.03 | $39.45 | 267801 |
| 2026-02-10 | 37.88 | $39.08 | 153400 |
| 2026-02-09 | 37.75 | $39.02 | 459006 |
| 2026-02-06 | 37.62 | $38.49 | 496416 |
| 2026-02-05 | 37.53 | $37.54 | 240809 |
| 2026-02-04 | 37.53 | $38.05 | 377407 |
| 2026-02-03 | 37.47 | $38.08 | 345600 |
| 2026-02-02 | 37.41 | $37.97 | 473800 |
| 2026-01-30 | 37.35 | $37.76 | 326345 |
| 2026-01-29 | 37.31 | $38.35 | 750102 |
| 2026-01-28 | 37.20 | $38.21 | 256900 |
| 2026-01-27 | 37.09 | $38.33 | 338126 |
| 2026-01-26 | 36.96 | $37.76 | 136600 |
| 2026-01-23 | 36.87 | $37.67 | 335539 |
| 2026-01-22 | 36.79 | $37.42 | 368337 |
| 2026-01-21 | 36.72 | $37.21 | 627746 |
| 2026-01-20 | 36.67 | $36.85 | 701474 |
| 2026-01-16 | 36.65 | $37.34 | 964500 |
| 2026-01-15 | 36.58 | $37.46 | 819600 |
| 2026-01-14 | 36.49 | $37.38 | 307900 |
| 2026-01-13 | 36.39 | $37.20 | 287300 |
| 2026-01-12 | 36.31 | $37.41 | 651607 |
| 2026-01-09 | 36.19 | $37.03 | 207500 |
| 2026-01-08 | 36.11 | $36.77 | 744500 |
| 2026-01-07 | 36.04 | $36.79 | 600800 |
| 2026-01-06 | 35.96 | $36.99 | 1.2M |
| 2026-01-05 | 35.85 | $36.87 | 779800 |
| 2026-01-02 | 35.74 | $36.51 | 361519 |
| 2025-12-31 | 35.66 | $35.92 | 363200 |
| 2025-12-30 | 35.63 | $36.09 | 285909 |
| 2025-12-29 | 35.58 | $36.01 | 436933 |
| 2025-12-26 | 35.54 | $36.11 | 611600 |
| 2025-12-24 | 35.48 | $36.04 | 306707 |
| 2025-12-23 | 35.42 | $35.94 | 351300 |
| 2025-12-22 | 35.37 | $35.74 | 696611 |
| 2025-12-19 | 35.33 | $35.67 | 857200 |
| 2025-12-18 | 35.29 | $35.36 | 1.1M |
| 2025-12-17 | 35.28 | $35.04 | 191200 |
| 2025-12-16 | 35.31 | $35.35 | 303437 |
| 2025-12-15 | 35.30 | $35.56 | 706400 |
| 2025-12-12 | 35.28 | $35.47 | 272700 |
| 2025-12-11 | 35.26 | $35.71 | 313436 |
| 2025-12-10 | 35.21 | $35.76 | 211156 |
| 2025-12-09 | 35.15 | $35.19 | 332324 |
| 2025-12-08 | 35.15 | $35.24 | 381047 |
| 2025-12-05 | 35.14 | $35.32 | 571405 |
| 2025-12-04 | 35.12 | $35.25 | 433700 |
| 2025-12-03 | 35.10 | $35.17 | 343000 |
| 2025-12-02 | 35.10 | $34.97 | 613331 |
| 2025-12-01 | 35.11 | $34.93 | 252200 |
| 2025-11-28 | 35.13 | $35.03 | 177330 |
| 2025-11-26 | 35.14 | $34.90 | 179538 |
| 2025-11-25 | 35.17 | $34.60 | 307335 |
| 2025-11-24 | 35.23 | $34.86 | 294810 |
| 2025-11-21 | 35.26 | $34.73 | 300800 |
| 2025-11-20 | 35.32 | $34.33 | 460800 |
| 2025-11-19 | 35.43 | $34.83 | 253811 |
| 2025-11-18 | 35.49 | $34.92 | 293020 |
| 2025-11-17 | 35.55 | $35.26 | 176449 |
| 2025-11-14 | 35.58 | $35.67 | 179932 |
| 2025-11-13 | 35.57 | $35.73 | 140600 |
| 2025-11-12 | 35.55 | $36.12 | 597432 |
| 2025-11-11 | 35.49 | $35.98 | 128247 |
| 2025-11-10 | 35.44 | $35.81 | 193900 |
| 2025-11-07 | 35.40 | $35.34 | 209904 |
| 2025-11-06 | 35.41 | $35.34 | 333200 |
| 2025-11-05 | 35.41 | $35.40 | 207100 |
| 2025-11-04 | 35.42 | $35.19 | 300626 |
| 2025-11-03 | 35.44 | $35.67 | 213800 |
| 2025-10-31 | 35.41 | $35.55 | 152000 |
| 2025-10-30 | 35.40 | $35.65 | 143000 |
| 2025-10-29 | 35.37 | $35.83 | 200915 |
| 2025-10-28 | 35.33 | $35.95 | 121433 |
| 2025-10-27 | 35.26 | $35.91 | 141000 |
| 2025-10-24 | 35.19 | $35.66 | 233040 |
| 2025-10-23 | 35.14 | $35.49 | 348300 |
| 2025-10-22 | 35.11 | $35.34 | 593201 |
| 2025-10-21 | 35.08 | $35.37 | 338528 |
| 2025-10-20 | 35.05 | $35.67 | 395700 |
| 2025-10-17 | 34.99 | $35.37 | 115644 |
| 2025-10-16 | 34.95 | $35.32 | 200100 |
| 2025-10-15 | 34.91 | $35.21 | 119447 |
| 2025-10-14 | 34.88 | $34.91 | 190100 |
| 2025-10-13 | 34.87 | $34.92 | 124700 |
| 2025-10-10 | 34.87 | $34.39 | 136735 |
| 2025-10-09 | 34.92 | $35.21 | 108224 |
| 2025-10-08 | 34.89 | $35.54 | 104829 |
| 2025-10-07 | 34.82 | $35.36 | 79803 |
| 2025-10-06 | 34.76 | $35.64 | 194520 |
| 2025-10-03 | 34.67 | $35.51 | 126047 |
| 2025-10-02 | 34.58 | $35.30 | 146646 |
| 2025-10-01 | 34.50 | $35.20 | 320329 |
| 2025-09-30 | 34.43 | $34.92 | 110047 |
| 2025-09-29 | 34.38 | $34.72 | 420734 |
| 2025-09-26 | 34.34 | $34.50 | 179311 |
| 2025-09-25 | 34.32 | $34.40 | 187500 |
| 2025-09-24 | 34.32 | $34.59 | 167339 |
| 2025-09-23 | 34.29 | $34.73 | 329321 |
| 2025-09-22 | 34.24 | $34.79 | 297202 |
| 2025-09-19 | 34.18 | $34.66 | 148600 |
| 2025-09-18 | 34.13 | $34.74 | 168924 |
| 2025-09-17 | 34.07 | $34.71 | 124300 |
| 2025-09-16 | 34.00 | $34.70 | 167400 |
| 2025-09-15 | 33.93 | $34.72 | 211900 |
| 2025-09-12 | 33.85 | $34.45 | 394241 |
| 2025-09-11 | 33.78 | $34.59 | 294900 |
| 2025-09-10 | 33.70 | $34.20 | 213700 |
| 2025-09-09 | 33.64 | $34.14 | 2.4M |
| 2025-09-08 | 33.59 | $34.18 | 254900 |
| 2025-09-05 | 33.53 | $33.84 | 448300 |
| 2025-09-04 | 33.50 | $33.66 | 264020 |
| 2025-09-03 | 33.48 | $33.52 | 114243 |
| 2025-09-02 | 33.48 | $33.40 | 158400 |
| 2025-08-29 | 33.48 | $33.62 | 100000 |
| 2025-08-28 | 33.47 | $33.81 | 137507 |
| 2025-08-27 | 33.43 | $33.68 | 142300 |
| 2025-08-26 | 33.41 | $33.78 | 135748 |
| 2025-08-25 | 33.37 | $33.76 | 152048 |
| 2025-08-22 | 33.33 | $34.11 | 121800 |
| 2025-08-21 | 33.24 | $33.58 | 154345 |
| 2025-08-20 | 33.21 | $33.71 | 209738 |
| 2025-08-19 | 33.16 | $33.66 | 124733 |
| 2025-08-18 | 33.10 | $33.74 | 139800 |
| 2025-08-15 | 33.04 | $33.70 | 173033 |
| 2025-08-14 | 32.97 | $33.54 | 160900 |
| 2025-08-13 | 32.90 | $33.67 | 109500 |
| 2025-08-12 | 32.82 | $33.41 | 234026 |
| 2025-08-11 | 32.76 | $33.06 | 123800 |
| 2025-08-08 | 32.73 | $33.17 | 281658 |
| 2025-08-07 | 32.68 | $33.03 | 186500 |
| 2025-08-06 | 32.65 | $32.80 | 201929 |
| 2025-08-05 | 32.63 | $32.58 | 83429 |
| 2025-08-04 | 32.64 | $32.56 | 200100 |
| 2025-08-01 | 32.65 | $32.11 | 206838 |
| 2025-07-31 | 32.70 | $32.30 | 371122 |
| 2025-07-30 | 32.74 | $32.61 | 141800 |
| 2025-07-29 | 32.76 | $32.82 | 125800 |
| 2025-07-28 | 32.75 | $32.88 | 151600 |
| 2025-07-25 | 32.74 | $33.29 | 156002 |
| 2025-07-24 | 32.68 | $33.30 | 189500 |
| 2025-07-23 | 32.62 | $33.52 | 158826 |
| 2025-07-22 | 32.52 | $32.90 | 185415 |
| 2025-07-21 | 32.48 | $32.75 | 179200 |
| 2025-07-18 | 32.45 | $32.60 | 135832 |
| 2025-07-17 | 32.44 | $32.74 | 154927 |
| 2025-07-16 | 32.40 | $32.56 | 108700 |
| 2025-07-15 | 32.39 | $32.44 | 324301 |
| 2025-07-14 | 32.38 | $32.58 | 140515 |
| 2025-07-11 | 32.36 | $32.55 | 96536 |
| 2025-07-10 | 32.34 | $32.78 | 90606 |
| 2025-07-09 | 32.30 | $32.77 | 122734 |
| 2025-07-08 | 32.25 | $32.61 | 107900 |
| 2025-07-07 | 32.21 | $32.43 | 191200 |
| 2025-07-03 | 32.19 | $32.82 | 69700 |
| 2025-07-02 | 32.12 | $32.73 | 118343 |
| 2025-07-01 | 32.05 | $32.59 | 332737 |
| 2025-06-30 | 32.00 | $32.66 | 211110 |
| 2025-06-27 | 31.93 | $32.58 | 132214 |
| 2025-06-26 | 31.86 | $32.44 | 239308 |
| 2025-06-25 | 31.80 | $32.10 | 269237 |
| 2025-06-24 | 31.77 | $32.20 | 325100 |
| 2025-06-23 | 31.72 | $31.70 | 180400 |
| 2025-06-20 | 31.72 | $31.46 | 135102 |
| 2025-06-18 | 31.75 | $31.72 | 392924 |
| 2025-06-17 | 31.75 | $31.71 | 174110 |
| 2025-06-16 | 31.76 | $32.09 | 287423 |
| 2025-06-13 | 31.72 | $31.88 | 312300 |
| 2025-06-12 | 31.71 | $32.35 | 148909 |
| 2025-06-11 | 31.64 | $32.16 | 254629 |
| 2025-06-10 | 31.58 | $32.06 | 290200 |
| 2025-06-09 | 31.53 | $32.00 | 230216 |
| 2025-06-06 | 31.48 | $31.91 | 182504 |
| 2025-06-05 | 31.44 | $31.78 | 279700 |
| 2025-06-04 | 31.40 | $31.75 | 173300 |
| 2025-06-03 | 31.37 | $31.53 | 759500 |
| 2025-06-02 | 31.35 | $31.63 | 174919 |
| 2025-05-30 | 31.32 | $31.79 | 140731 |
| 2025-05-29 | 31.27 | $31.92 | 389200 |
| 2025-05-28 | 31.20 | $31.72 | 194730 |
| 2025-05-27 | 31.15 | $32.04 | 220000 |
| 2025-05-23 | 31.06 | $31.78 | 177100 |
| 2025-05-22 | 30.98 | $31.69 | 260717 |
| 2025-05-21 | 30.90 | $31.68 | 155134 |
| 2025-05-20 | 30.82 | $31.82 | 112300 |
| 2025-05-19 | 30.72 | $31.68 | 245827 |
| 2025-05-16 | 30.62 | $31.49 | 123417 |
| 2025-05-15 | 30.53 | $31.43 | 179130 |
| 2025-05-14 | 30.43 | $31.23 | 311212 |
| 2025-05-13 | 30.35 | $31.26 | 202520 |
| 2025-05-12 | 30.25 | $31.15 | 254800 |
| 2025-05-09 | 30.15 | $30.89 | 241800 |
| 2025-05-08 | 30.08 | $30.72 | 146100 |
| 2025-05-07 | 30.01 | $30.73 | 161229 |
| 2025-05-06 | 29.93 | $30.95 | 101938 |
| 2025-05-05 | 29.83 | $30.98 | 182800 |
| 2025-05-02 | 29.71 | $30.95 | 184811 |
| 2025-05-01 | 29.57 | $30.31 | 142632 |
| 2025-04-30 | 29.50 | $30.39 | 533327 |
| 2025-04-29 | 29.40 | $30.32 | 150342 |
| 2025-04-28 | 29.31 | $30.25 | 168316 |
| 2025-04-25 | 29.21 | $30.15 | 99437 |
| 2025-04-24 | 29.11 | $30.14 | 220600 |
| 2025-04-23 | 29.00 | $29.74 | 202636 |
| 2025-04-22 | 28.92 | $29.45 | 160401 |
| 2025-04-21 | 28.87 | $28.98 | 421021 |
| 2025-04-17 | 28.85 | $29.10 | 181247 |
| 2025-04-16 | 28.83 | $28.81 | 160518 |
| 2025-04-15 | 28.83 | $28.97 | 152604 |
| 2025-04-14 | 28.82 | $28.79 | 275400 |
| 2025-04-11 | 28.82 | $28.43 | 323941 |
| 2025-04-10 | 28.86 | $27.75 | 450310 |
| 2025-04-09 | 28.98 | $28.29 | 248300 |
| 2025-04-08 | 29.05 | $26.38 | 568300 |
| 2025-04-07 | 29.33 | $26.59 | 901600 |
| 2025-04-04 | 29.62 | $27.30 | 371500 |
| 2025-04-03 | 29.86 | $29.13 | 253343 |
| 2025-04-02 | 29.94 | $29.71 | 238728 |
| 2025-04-01 | 29.96 | $29.65 | 281600 |
| 2025-03-31 | 30.00 | $29.58 | 183204 |
| 2025-03-28 | 30.04 | $29.79 | 108932 |
| 2025-03-27 | 30.06 | $30.12 | 113744 |
| 2025-03-26 | 30.06 | $30.06 | 616200 |
| 2025-03-25 | 30.06 | $30.34 | 152817 |
| 2025-03-24 | 30.03 | $30.26 | 121800 |
| 2025-03-21 | 30.01 | $30.22 | 240300 |
| 2025-03-20 | 29.98 | $30.39 | 239024 |
| 2025-03-19 | 29.94 | $30.62 | 277700 |
| 2025-03-18 | 29.87 | $30.52 | 120736 |
| 2025-03-17 | 29.80 | $30.50 | 282300 |
| 2025-03-14 | 29.73 | $30.16 | 255543 |
| 2025-03-13 | 29.68 | $29.61 | 137825 |
| 2025-03-12 | 29.69 | $29.82 | 119849 |
| 2025-03-11 | 29.67 | $29.62 | 182936 |
| 2025-03-10 | 29.68 | $29.63 | 193400 |
| 2025-03-07 | 29.68 | $30.32 | 241947 |
| 2025-03-06 | 29.62 | $30.10 | 224700 |
| 2025-03-05 | 29.57 | $30.32 | 243100 |
| 2025-03-04 | 29.49 | $29.57 | 197600 |
| 2025-03-03 | 29.48 | $29.55 | 183600 |
| 2025-02-28 | 29.47 | $29.45 | 385500 |
| 2025-02-27 | 29.47 | $29.51 | 184908 |
| 2025-02-26 | 29.47 | $29.95 | 325725 |
| 2025-02-25 | 29.42 | $29.83 | 164600 |
| 2025-02-24 | 29.37 | $29.67 | 228900 |
| 2025-02-21 | 29.34 | $29.85 | 210128 |
| 2025-02-20 | 29.29 | $29.97 | 191000 |
| 2025-02-19 | 29.22 | $29.79 | 274906 |
| 2025-02-18 | 29.16 | $30.02 | 471300 |
| 2025-02-14 | 29.07 | $29.84 | 197427 |
| 2025-02-13 | 28.99 | $29.76 | 699410 |
| 2025-02-12 | 28.90 | $29.44 | 132524 |
| 2025-02-11 | 28.85 | $29.40 | 147600 |
| 2025-02-10 | 28.79 | $29.32 | 233500 |
| 2025-02-07 | 28.73 | $29.07 | 247712 |
| 2025-02-06 | 28.70 | $29.29 | 410105 |
| 2025-02-05 | 28.64 | $29.12 | 183531 |
| 2025-02-04 | 28.59 | $28.95 | 102000 |
| 2025-02-03 | 28.55 | $28.54 | 301600 |
| 2025-01-31 | 28.55 | $28.83 | 336430 |
| 2025-01-30 | 28.52 | $29.16 | 342300 |
| 2025-01-29 | 28.45 | $28.77 | 245400 |
| 2025-01-28 | 28.42 | $28.81 | 209500 |
| 2025-01-27 | 28.38 | $28.78 | 647200 |
| 2025-01-24 | 28.33 | $28.92 | 517000 |
| 2025-01-23 | 28.27 | $28.82 | 328416 |
| 2025-01-22 | 28.22 | $28.62 | 192200 |
| 2025-01-21 | 28.17 | $28.66 | 1.0M |
| 2025-01-17 | 28.12 | $28.19 | 820600 |
| 2025-01-16 | 28.11 | $28.07 | 524942 |
| 2025-01-15 | 28.12 | $27.98 | 474129 |
| 2025-01-14 | 28.13 | $27.63 | 240403 |
| 2025-01-13 | 28.19 | $27.47 | 921215 |
| 2025-01-10 | 28.26 | $27.63 | 561826 |
| 2025-01-08 | 28.33 | $28.10 | 222200 |
| 2025-01-07 | 28.35 | $28.09 | 248740 |
| 2025-01-06 | 28.38 | $28.16 | 539000 |
| 2025-01-03 | 28.40 | $28.05 | 383010 |
| 2025-01-02 | 28.44 | $27.93 | 674600 |
| 2024-12-31 | 28.49 | $27.94 | 317325 |
| 2024-12-30 | 28.55 | $27.94 | 319400 |
| 2024-12-27 | 28.62 | $28.13 | 453000 |
| 2024-12-26 | 28.67 | $28.20 | 372400 |
| 2024-12-24 | 28.72 | $28.18 | 373337 |
| 2024-12-23 | 28.77 | $28.01 | 488000 |
| 2024-12-20 | 28.85 | $27.93 | 502016 |
| 2024-12-19 | 28.95 | $27.88 | 330616 |
| 2024-12-18 | 29.07 | $27.90 | 467434 |
| 2024-12-17 | 29.19 | $29.03 | 419613 |
| 2024-12-16 | 29.20 | $29.09 | 557242 |
| 2024-12-13 | 29.22 | $29.20 | 710709 |
| 2024-12-12 | 29.22 | $29.32 | 596000 |
| 2024-12-11 | 29.21 | $29.50 | 331947 |
| 2024-12-10 | 29.18 | $29.27 | 231800 |
| 2024-12-09 | 29.17 | $29.62 | 319500 |
| 2024-12-06 | 29.12 | $29.50 | 148400 |
| 2024-12-05 | 29.08 | $29.54 | 363148 |
| 2024-12-04 | 29.03 | $29.38 | 306128 |
| 2024-12-03 | 28.99 | $29.25 | 261200 |
| 2024-12-02 | 28.97 | $29.10 | 213145 |
| 2024-11-29 | 28.95 | $29.10 | 176900 |
| 2024-11-27 | 28.94 | $28.77 | 436439 |
| 2024-11-26 | 28.95 | $28.64 | 221000 |
| 2024-11-25 | 28.99 | $28.74 | 249409 |
| 2024-11-22 | 29.01 | $28.81 | 205225 |
| 2024-11-21 | 29.04 | $28.63 | 293700 |
| 2024-11-20 | 29.08 | $28.59 | 118605 |
| 2024-11-19 | 29.13 | $28.64 | 249700 |
| 2024-11-18 | 29.18 | $28.74 | 258500 |
| 2024-11-15 | 29.23 | $28.51 | 129800 |
| 2024-11-14 | 29.30 | $28.60 | 340300 |
| 2024-11-13 | 29.38 | $28.59 | 297900 |
| 2024-11-12 | 29.46 | $28.75 | 87700 |
| 2024-11-11 | 29.53 | $29.28 | 336606 |
| 2024-11-08 | 29.56 | $29.31 | 422309 |
| 2024-11-07 | 29.59 | $29.76 | 523400 |
| 2024-11-06 | 29.57 | $29.26 | 108423 |
| 2024-11-05 | 29.60 | $29.60 | 90709 |
| 2024-11-04 | 29.60 | $29.28 | 80004 |
| 2024-11-01 | 29.64 | $29.21 | 162104 |
| 2024-10-31 | 29.68 | $29.09 | 137219 |
| 2024-10-30 | 29.74 | $29.31 | 113439 |
| 2024-10-29 | 29.79 | $29.51 | 160700 |
| 2024-10-28 | 29.82 | $29.68 | 129828 |
| 2024-10-25 | 29.83 | $29.42 | 58200 |
| 2024-10-24 | 29.87 | $29.50 | 80700 |
| 2024-10-23 | 29.91 | $29.44 | 73600 |
| 2024-10-22 | 29.96 | $29.76 | 136300 |
| 2024-10-21 | 29.99 | $29.74 | 281000 |
| 2024-10-18 | 30.01 | $30.16 | 71503 |
| 2024-10-17 | 30.00 | $29.84 | 104721 |
| 2024-10-16 | 30.01 | $29.84 | 132500 |
| 2024-10-15 | 30.03 | $29.70 | 227400 |
| 2024-10-14 | 30.06 | $30.23 | 89543 |
| 2024-10-11 | 30.05 | $30.27 | 52600 |
| 2024-10-10 | 30.02 | $30.02 | 155200 |
| 2024-10-09 | 30.02 | $30.14 | 100321 |
| 2024-10-08 | 30.01 | $30.07 | 283229 |
| 2024-10-07 | 30.01 | $30.43 | 129629 |
| 2024-10-04 | 29.96 | $30.44 | 65800 |
| 2024-10-03 | 29.91 | $30.21 | 92019 |
| 2024-10-02 | 29.88 | $30.51 | 90500 |
| 2024-10-01 | 29.81 | $30.34 | 153200 |
| 2024-09-30 | 29.76 | $30.44 | 61401 |
| 2024-09-27 | 29.69 | $30.60 | 115400 |
| 2024-09-26 | 29.59 | $30.78 | 272318 |
| 2024-09-25 | 29.46 | $30.03 | 115700 |
| 2024-09-24 | 29.40 | $30.25 | 58146 |
| 2024-09-23 | 29.31 | $29.81 | 90948 |
| 2024-09-20 | 29.26 | $29.67 | 140900 |
| 2024-09-19 | 29.22 | $29.90 | 134241 |
| 2024-09-18 | 29.15 | $29.29 | 108900 |
| 2024-09-17 | 29.13 | $29.37 | 98700 |
| 2024-09-16 | 29.11 | $29.48 | 129547 |
| 2024-09-13 | 29.07 | $29.30 | 78200 |
| 2024-09-12 | 29.04 | $29.24 | 83300 |
| 2024-09-11 | 29.02 | $28.98 | 1.2M |
| 2024-09-10 | 29.03 | $28.76 | 93945 |
| 2024-09-09 | 29.06 | $28.89 | 211946 |
| 2024-09-06 | 29.07 | $28.61 | 115846 |
| 2024-09-05 | 29.12 | $29.16 | 90939 |
| 2024-09-04 | 29.12 | $29.14 | 91112 |
| 2024-09-03 | 29.12 | $29.19 | 192219 |
| 2024-08-30 | 29.11 | $29.73 | 121019 |
| 2024-08-29 | 29.05 | $29.61 | 120302 |
| 2024-08-28 | 28.99 | $29.51 | 190300 |
| 2024-08-27 | 28.93 | $29.68 | 78900 |
| 2024-08-26 | 28.85 | $29.57 | 110500 |
| 2024-08-23 | 28.78 | $29.74 | 179600 |
| 2024-08-22 | 28.67 | $29.19 | 87038 |
| 2024-08-21 | 28.62 | $29.46 | 212428 |
| 2024-08-20 | 28.53 | $29.24 | 227300 |
| 2024-08-19 | 28.46 | $29.38 | 81943 |
| 2024-08-16 | 28.36 | $29.08 | 88600 |
| 2024-08-15 | 28.28 | $28.85 | 169849 |
| 2024-08-14 | 28.22 | $28.51 | 68915 |
| 2024-08-13 | 28.19 | $28.48 | 100603 |
| 2024-08-12 | 28.16 | $28.05 | 91400 |
| 2024-08-09 | 28.18 | $28.01 | 886100 |
| 2024-08-08 | 28.19 | $27.89 | 88024 |
| 2024-08-07 | 28.23 | $27.38 | 159900 |
| 2024-08-06 | 28.32 | $27.22 | 122200 |
| 2024-08-05 | 28.43 | $27.15 | 245600 |
| 2024-08-02 | 28.57 | $27.75 | 171837 |
| 2024-08-01 | 28.65 | $28.23 | 95742 |
| 2024-07-31 | 28.70 | $28.92 | 112144 |
| 2024-07-30 | 28.67 | $28.44 | 81900 |
| 2024-07-29 | 28.70 | $28.45 | 95318 |
| 2024-07-26 | 28.72 | $28.55 | 62600 |
| 2024-07-25 | 28.74 | $28.20 | 75818 |
| 2024-07-24 | 28.80 | $28.36 | 129900 |
| 2024-07-23 | 28.84 | $28.72 | 173633 |
| 2024-07-22 | 28.86 | $28.91 | 171946 |
| 2024-07-19 | 28.85 | $28.66 | 319119 |
| 2024-07-18 | 28.87 | $28.84 | 104301 |
| 2024-07-17 | 28.87 | $29.13 | 113227 |
| 2024-07-16 | 28.85 | $29.39 | 166724 |
| 2024-07-15 | 28.79 | $29.23 | 270419 |
| 2024-07-12 | 28.74 | $29.52 | 94200 |
| 2024-07-11 | 28.66 | $29.22 | 102100 |
| 2024-07-10 | 28.60 | $29.12 | 123710 |
| 2024-07-09 | 28.55 | $28.80 | 92228 |
| 2024-07-08 | 28.52 | $28.85 | 140700 |
| 2024-07-05 | 28.49 | $28.94 | 75200 |
| 2024-07-03 | 28.44 | $28.79 | 86725 |
| 2024-07-02 | 28.40 | $28.44 | 254400 |
| 2024-07-01 | 28.40 | $28.35 | 250232 |
| 2024-06-28 | 28.41 | $28.31 | 221900 |
| 2024-06-27 | 28.42 | $28.28 | 168505 |
| 2024-06-26 | 28.43 | $28.24 | 119425 |
| 2024-06-25 | 28.45 | $28.38 | 110300 |
| 2024-06-24 | 28.46 | $28.37 | 94738 |
| 2024-06-21 | 28.47 | $28.19 | 72600 |
| 2024-06-20 | 28.50 | $28.36 | 95300 |
| 2024-06-18 | 28.51 | $28.35 | 105169 |
| 2024-06-17 | 28.53 | $28.22 | 162100 |
| 2024-06-14 | 28.56 | $28.12 | 63100 |
| 2024-06-13 | 28.61 | $28.31 | 92018 |
| 2024-06-12 | 28.64 | $28.59 | 85040 |
| 2024-06-11 | 28.64 | $28.30 | 87700 |
| 2024-06-10 | 28.68 | $28.57 | 116700 |
| 2024-06-07 | 28.69 | $28.49 | 202600 |
| 2024-06-06 | 28.71 | $28.80 | 133800 |
| 2024-06-05 | 28.70 | $28.69 | 156700 |
| 2024-06-04 | 28.70 | $28.40 | 91342 |
| 2024-06-03 | 28.74 | $28.55 | 128300 |
| 2024-05-31 | 28.76 | $28.87 | 97211 |
| 2024-05-30 | 28.74 | $28.70 | 85446 |
| 2024-05-29 | 28.75 | $28.56 | 243240 |
| 2024-05-28 | 28.77 | $29.02 | 106342 |
| 2024-05-24 | 28.74 | $29.02 | 124504 |
| 2024-05-23 | 28.71 | $28.82 | 187200 |
| 2024-05-22 | 28.70 | $28.99 | 155200 |
| 2024-05-21 | 28.67 | $29.21 | 289700 |
| 2024-05-20 | 28.61 | $29.29 | 408000 |
| 2024-05-17 | 28.54 | $29.31 | 156810 |
| 2024-05-16 | 28.46 | $29.17 | 374247 |
| 2024-05-15 | 28.39 | $29.24 | 893400 |
| 2024-05-14 | 28.30 | $28.97 | 598139 |
| 2024-05-13 | 28.23 | $28.81 | 84000 |
| 2024-05-10 | 28.17 | $28.75 | 155823 |
| 2024-05-09 | 28.10 | $28.71 | 95600 |
| 2024-05-08 | 28.04 | $28.52 | 61300 |
| 2024-05-07 | 27.99 | $28.56 | 90940 |
| 2024-05-06 | 27.93 | $28.55 | 145600 |
| 2024-05-03 | 27.86 | $28.37 | 93727 |
| 2024-05-02 | 27.81 | $28.12 | 184400 |
| 2024-05-01 | 27.78 | $27.66 | 175716 |
| 2024-04-30 | 27.79 | $27.70 | 143819 |
| 2024-04-29 | 27.80 | $28.08 | 106624 |
| 2024-04-26 | 27.77 | $27.92 | 95812 |
| 2024-04-25 | 27.76 | $27.70 | 87514 |
| 2024-04-24 | 27.76 | $27.75 | 112400 |
| 2024-04-23 | 27.76 | $27.78 | 148322 |
| 2024-04-22 | 27.76 | $27.50 | 193520 |
| 2024-04-19 | 27.79 | $27.18 | 331141 |
| 2024-04-18 | 27.85 | $27.21 | 131300 |
| 2024-04-17 | 27.92 | $27.23 | 198900 |
| 2024-04-16 | 27.99 | $27.23 | 268400 |
| 2024-04-15 | 28.07 | $27.52 | 163300 |
| 2024-04-12 | 28.13 | $27.65 | 147001 |
| 2024-04-11 | 28.18 | $28.15 | 159811 |
| 2024-04-10 | 28.19 | $28.07 | 136637 |
| 2024-04-09 | 28.20 | $28.44 | 213400 |
| 2024-04-08 | 28.17 | $28.39 | 152028 |
| 2024-04-05 | 28.15 | $28.23 | 184000 |
| 2024-04-04 | 28.14 | $28.14 | 152419 |
| 2024-04-03 | 28.14 | $28.33 | 191744 |
| 2024-04-02 | 28.12 | $28.21 | 234322 |
| 2024-04-01 | 28.12 | $28.31 | 213600 |
| 2024-03-28 | 28.10 | $28.40 | 283500 |
| 2024-03-27 | 28.06 | $28.41 | 107300 |
| 2024-03-26 | 28.03 | $28.26 | 94602 |
| 2024-03-25 | 28.00 | $28.25 | 117006 |
| 2024-03-22 | 27.98 | $28.30 | 102101 |
| 2024-03-21 | 27.94 | $28.41 | 300900 |
| 2024-03-20 | 27.89 | $28.40 | 409309 |
| 2024-03-19 | 27.84 | $28.07 | 305836 |
| 2024-03-18 | 27.82 | $28.08 | 801517 |
| 2024-03-15 | 27.79 | $28.07 | 150934 |
| 2024-03-14 | 27.76 | $28.12 | 298400 |
| 2024-03-13 | 27.72 | $28.32 | 211636 |
| 2024-03-12 | 27.66 | $28.32 | 126026 |
| 2024-03-11 | 27.59 | $28.08 | 226700 |
| 2024-03-08 | 27.53 | $28.17 | 233342 |
| 2024-03-07 | 27.47 | $28.25 | 474909 |
| 2024-03-06 | 27.39 | $27.97 | 241738 |
| 2024-03-05 | 27.32 | $27.62 | 230227 |
| 2024-03-04 | 27.29 | $27.74 | 187512 |
| 2024-03-01 | 27.25 | $27.80 | 484903 |
| 2024-02-29 | 27.19 | $27.50 | 160201 |
| 2024-02-28 | 27.15 | $27.41 | 452940 |
| 2024-02-27 | 27.13 | $27.63 | 231639 |
| 2024-02-26 | 27.07 | $27.57 | 189430 |
| 2024-02-23 | 27.02 | $27.62 | 157003 |
| 2024-02-22 | 26.96 | $27.60 | 268037 |
| 2024-02-21 | 26.89 | $27.30 | 244735 |
| 2024-02-20 | 26.85 | $27.27 | 669600 |
| 2024-02-16 | 26.80 | $27.18 | 190636 |
| 2024-02-15 | 26.76 | $27.13 | 201800 |
| 2024-02-14 | 26.73 | $26.87 | 146704 |
| 2024-02-13 | 26.71 | $26.56 | 341330 |
| 2024-02-12 | 26.73 | $27.00 | 254711 |
| 2024-02-09 | 26.70 | $26.95 | 289300 |
| 2024-02-08 | 26.67 | $26.84 | 327325 |
| 2024-02-07 | 26.65 | $26.88 | 206931 |
| 2024-02-06 | 26.63 | $26.86 | 340500 |
| 2024-02-05 | 26.61 | $26.59 | 257400 |
| 2024-02-02 | 26.61 | $26.69 | 382337 |
| 2024-02-01 | 26.60 | $26.86 | 324532 |
| 2024-01-31 | 26.57 | $26.59 | 354249 |
| 2024-01-30 | 26.57 | $26.78 | 169500 |
| 2024-01-29 | 26.55 | $26.84 | 226700 |
| 2024-01-26 | 26.52 | $26.73 | 184806 |
| 2024-01-25 | 26.49 | $26.64 | 204600 |
| 2024-01-24 | 26.48 | $26.57 | 481025 |
| 2024-01-23 | 26.47 | $26.38 | 481200 |
| 2024-01-22 | 26.48 | $26.34 | 448127 |
| 2024-01-19 | 26.49 | $26.37 | 576101 |
| 2024-01-18 | 26.51 | $26.26 | 440815 |
| 2024-01-17 | 26.53 | $26.02 | 709737 |
| 2024-01-16 | 26.59 | $26.32 | 803200 |
| 2024-01-12 | 26.62 | $26.79 | 679300 |
| 2024-01-11 | 26.60 | $26.68 | 776600 |
| 2024-01-10 | 26.59 | $26.66 | 433634 |
| 2024-01-09 | 26.58 | $26.59 | 1.6M |
| 2024-01-08 | 26.58 | $26.84 | 1.0M |
| 2024-01-05 | 26.55 | $26.66 | 2.1M |
| 2024-01-04 | 26.54 | $26.57 | 274100 |
| 2024-01-03 | 26.54 | $26.56 | 520631 |
| 2024-01-02 | 26.54 | $26.72 | 537700 |
| 2023-12-29 | 26.52 | $27.04 | 283303 |
| 2023-12-28 | 26.46 | $27.01 | 242100 |
| 2023-12-27 | 26.40 | $27.01 | 327300 |
| 2023-12-26 | 26.34 | $26.90 | 268912 |
| 2023-12-22 | 26.28 | $26.74 | 354500 |
| 2023-12-21 | 26.23 | $26.73 | 517521 |
| 2023-12-20 | 26.18 | $26.27 | 440712 |
| 2023-12-19 | 26.17 | $26.62 | 444310 |
| 2023-12-18 | 26.12 | $26.38 | 746400 |
| 2023-12-15 | 26.10 | $26.30 | 281616 |
| 2023-12-14 | 26.08 | $26.89 | 615800 |
| 2023-12-13 | 25.99 | $26.63 | 448139 |
| 2023-12-12 | 25.92 | $26.27 | 943224 |
| 2023-12-11 | 25.89 | $26.26 | 570600 |
| 2023-12-08 | 25.85 | $26.18 | 428829 |
| 2023-12-07 | 25.81 | $26.14 | 1.1M |
| 2023-12-06 | 25.78 | $26.02 | 1.0M |
| 2023-12-05 | 25.75 | $26.01 | 381800 |
| 2023-12-04 | 25.72 | $26.09 | 838600 |
| 2023-12-01 | 25.69 | $26.33 | 453100 |
| 2023-11-30 | 25.62 | $26.11 | 376100 |
| 2023-11-29 | 25.57 | $26.08 | 343226 |
| 2023-11-28 | 25.51 | $26.09 | 257100 |
| 2023-11-27 | 25.45 | $26.02 | 275302 |
| 2023-11-24 | 25.39 | $26.11 | 187000 |
| 2023-11-22 | 25.32 | $25.96 | 184200 |
| 2023-11-21 | 25.25 | $25.92 | 287700 |
| 2023-11-20 | 25.18 | $26.06 | 1.3M |
| 2023-11-17 | 25.08 | $25.90 | 911500 |
| 2023-11-16 | 25.00 | $25.62 | 383300 |
| 2023-11-15 | 24.93 | $25.73 | 1.3M |
| 2023-11-14 | 24.85 | $25.71 | 344800 |
| 2023-11-13 | 24.76 | $25.09 | 298932 |
| 2023-11-10 | 24.72 | $25.04 | 289000 |
| 2023-11-09 | 24.69 | $24.90 | 571235 |
| 2023-11-08 | 24.67 | $24.97 | 353513 |
| 2023-11-07 | 24.64 | $25.04 | 301531 |
| 2023-11-06 | 24.59 | $25.19 | 375600 |
| 2023-11-03 | 24.53 | $25.21 | 387536 |
| 2023-11-02 | 24.46 | $24.88 | 527746 |
| 2023-11-01 | 24.42 | $24.37 | 331544 |
| 2023-10-31 | 24.42 | $24.14 | 474813 |
| 2023-10-30 | 24.45 | $24.13 | 529829 |
| 2023-10-27 | 24.48 | $23.83 | 503118 |
| 2023-10-26 | 24.55 | $23.91 | 421200 |
| 2023-10-25 | 24.62 | $24.06 | 356800 |
| 2023-10-24 | 24.68 | $24.28 | 386736 |
| 2023-10-23 | 24.72 | $24.10 | 1.4M |
| 2023-10-20 | 24.79 | $24.10 | 476842 |
| 2023-10-19 | 24.86 | $24.37 | 387521 |
| 2023-10-18 | 24.91 | $24.54 | 529100 |
| 2023-10-17 | 24.95 | $24.95 | 246219 |
| 2023-10-16 | 24.95 | $24.96 | 339700 |
| 2023-10-13 | 24.95 | $24.76 | 302009 |
| 2023-10-12 | 24.97 | $24.93 | 436400 |
| 2023-10-11 | 24.97 | $25.17 | 242200 |
| 2023-10-10 | 24.95 | $25.03 | 255100 |
| 2023-10-09 | 24.94 | $24.68 | 239300 |
| 2023-10-06 | 24.97 | $24.71 | 423400 |
| 2023-10-05 | 25.00 | $24.43 | 554800 |
| 2023-10-04 | 25.06 | $24.25 | 553900 |
| 2023-10-03 | 25.14 | $24.25 | 1.1M |
| 2023-10-02 | 25.23 | $24.56 | 302905 |
| 2023-09-29 | 25.31 | $24.89 | 378700 |
| 2023-09-28 | 25.35 | $24.95 | 494722 |
| 2023-09-27 | 25.39 | $24.77 | 265918 |
| 2023-09-26 | 25.46 | $24.80 | 233000 |
| 2023-09-25 | 25.53 | $25.14 | 389300 |
| 2023-09-22 | 25.57 | $25.22 | 152800 |
| 2023-09-21 | 25.60 | $25.14 | 265700 |
| 2023-09-20 | 25.65 | $25.59 | 219700 |
| 2023-09-19 | 25.66 | $25.67 | 87429 |
| 2023-09-18 | 25.66 | $25.68 | 172400 |
| 2023-09-15 | 25.66 | $25.77 | 208702 |
| 2023-09-14 | 25.64 | $25.81 | 236900 |
| 2023-09-13 | 25.63 | $25.53 | 100500 |
| 2023-09-12 | 25.64 | $25.58 | 390400 |
| 2023-09-11 | 25.64 | $25.64 | 944900 |
| 2023-09-08 | 25.64 | $25.35 | 358022 |
| 2023-09-07 | 25.67 | $25.37 | 595100 |
| 2023-09-06 | 25.70 | $25.53 | 118200 |
| 2023-09-05 | 25.72 | $25.63 | 183425 |
| 2023-09-01 | 25.73 | $25.82 | 159300 |
| 2023-08-31 | 25.72 | $25.72 | 138105 |
| 2023-08-30 | 25.72 | $25.87 | 2.1M |
| 2023-08-29 | 25.71 | $25.92 | 140445 |
| 2023-08-28 | 25.68 | $25.58 | 193904 |
| 2023-08-25 | 25.70 | $25.32 | 387432 |
| 2023-08-24 | 25.74 | $25.22 | 269025 |
| 2023-08-23 | 25.79 | $25.47 | 214800 |
| 2023-08-22 | 25.82 | $25.18 | 157000 |
| 2023-08-21 | 25.89 | $25.25 | 238022 |
| 2023-08-18 | 25.96 | $25.16 | 267300 |
| 2023-08-17 | 26.04 | $25.19 | 319631 |
| 2023-08-16 | 26.13 | $25.32 | 395206 |
| 2023-08-15 | 26.22 | $25.52 | 150200 |
| 2023-08-14 | 26.29 | $25.84 | 169127 |
| 2023-08-11 | 26.34 | $25.98 | 366607 |
| 2023-08-10 | 26.38 | $26.20 | 211200 |
| 2023-08-09 | 26.39 | $26.10 | 505200 |
| 2023-08-08 | 26.43 | $26.08 | 742608 |
| 2023-08-07 | 26.46 | $26.29 | 192610 |
| 2023-08-04 | 26.48 | $26.17 | 585500 |
| 2023-08-03 | 26.51 | $26.12 | 281208 |
| 2023-08-02 | 26.55 | $26.16 | 472019 |
| 2023-08-01 | 26.60 | $26.74 | 151122 |
| 2023-07-31 | 26.58 | $27.04 | 203200 |
| 2023-07-28 | 26.53 | $27.04 | 107513 |
| 2023-07-27 | 26.48 | $26.71 | 184043 |
| 2023-07-26 | 26.45 | $26.87 | 120200 |
| 2023-07-25 | 26.41 | $26.77 | 430409 |
| 2023-07-24 | 26.37 | $26.69 | 120152 |
| 2023-07-21 | 26.34 | $26.63 | 205200 |
| 2023-07-20 | 26.31 | $26.60 | 143700 |
| 2023-07-19 | 26.28 | $26.77 | 248800 |
| 2023-07-18 | 26.23 | $26.78 | 476634 |
| 2023-07-17 | 26.17 | $26.71 | 227900 |
| 2023-07-14 | 26.11 | $26.72 | 301738 |
| 2023-07-13 | 26.05 | $26.89 | 264923 |
| 2023-07-12 | 25.96 | $26.49 | 141926 |
| 2023-07-11 | 25.90 | $25.99 | 200200 |
| 2023-07-10 | 25.89 | $25.75 | 164715 |
| 2023-07-07 | 25.91 | $25.70 | 298000 |
| 2023-07-06 | 25.93 | $25.50 | 409800 |
| 2023-07-05 | 25.97 | $26.00 | 1.1M |
| 2023-07-03 | 25.97 | $26.26 | 338125 |
| 2023-06-30 | 25.94 | $26.13 | 570800 |
| 2023-06-29 | 25.92 | $25.86 | 897000 |
| 2023-06-28 | 25.93 | $25.89 | 273800 |
| 2023-06-27 | 25.93 | $25.93 | 477030 |
| 2023-06-26 | 25.93 | $25.66 | 189408 |
| 2023-06-23 | 25.96 | $25.62 | 141814 |
| 2023-06-22 | 25.99 | $25.98 | 140344 |
| 2023-06-21 | 26.00 | $26.12 | 96300 |
| 2023-06-20 | 25.98 | $26.11 | 207524 |
| 2023-06-16 | 25.97 | $26.50 | 108238 |
| 2023-06-15 | 25.91 | $26.55 | 258506 |
| 2023-06-14 | 25.85 | $26.29 | 230837 |
| 2023-06-13 | 25.80 | $26.16 | 722400 |
| 2023-06-12 | 25.76 | $25.90 | 127800 |
| 2023-06-09 | 25.75 | $25.82 | 237374 |
| 2023-06-08 | 25.74 | $25.79 | 167500 |
| 2023-06-07 | 25.73 | $25.56 | 168018 |
| 2023-06-06 | 25.75 | $25.73 | 215813 |
| 2023-06-05 | 25.76 | $25.53 | 258370 |
| 2023-06-02 | 25.78 | $25.63 | 203400 |
| 2023-06-01 | 25.80 | $25.26 | 302900 |
| 2023-05-31 | 25.85 | $25.29 | 432917 |
| 2023-05-30 | 25.91 | $25.53 | 197700 |
| 2023-05-26 | 25.95 | $25.81 | 126032 |
| 2023-05-25 | 25.97 | $25.51 | 421600 |
| 2023-05-24 | 26.01 | $25.54 | 275400 |
| 2023-05-23 | 26.06 | $25.84 | 167409 |
| 2023-05-22 | 26.09 | $26.23 | 186300 |
| 2023-05-19 | 26.07 | $26.15 | 136500 |
| 2023-05-18 | 26.06 | $26.06 | 145300 |
| 2023-05-17 | 26.06 | $26.13 | 225400 |
| 2023-05-16 | 26.06 | $26.00 | 144800 |
| 2023-05-15 | 26.06 | $26.25 | 170345 |
| 2023-05-12 | 26.04 | $25.96 | 107700 |
| 2023-05-11 | 26.05 | $26.09 | 454737 |
| 2023-05-10 | 26.05 | $26.16 | 347800 |
| 2023-05-09 | 26.04 | $26.20 | 125600 |
| 2023-05-08 | 26.02 | $26.31 | 131100 |
| 2023-05-05 | 25.99 | $26.31 | 507500 |
| 2023-05-04 | 25.96 | $25.91 | 179907 |
| 2023-05-03 | 25.96 | $25.91 | 170100 |
| 2023-05-02 | 25.97 | $25.89 | 456843 |
| 2023-05-01 | 25.97 | $26.15 | 180000 |
| 2023-04-28 | 25.95 | $26.21 | 170815 |
| 2023-04-27 | 25.93 | $26.18 | 121121 |
| 2023-04-26 | 25.90 | $25.85 | 138200 |
| 2023-04-25 | 25.91 | $25.80 | 340900 |
| 2023-04-24 | 25.92 | $26.23 | 196414 |
| 2023-04-21 | 25.89 | $26.19 | 171036 |
| 2023-04-20 | 25.85 | $26.20 | 106200 |
| 2023-04-19 | 25.82 | $26.19 | 156000 |
| 2023-04-18 | 25.78 | $26.35 | 142500 |
| 2023-04-17 | 25.72 | $26.27 | 217600 |
| 2023-04-14 | 25.66 | $26.26 | 169200 |
| 2023-04-13 | 25.60 | $26.35 | 258305 |
| 2023-04-12 | 25.52 | $26.00 | 302800 |
| 2023-04-11 | 25.47 | $25.96 | 175800 |
| 2023-04-10 | 25.41 | $25.83 | 349100 |
| 2023-04-06 | 25.37 | $25.86 | 430804 |
| 2023-04-05 | 25.32 | $25.73 | 295000 |
| 2023-04-04 | 25.27 | $25.91 | 346100 |
| 2023-04-03 | 25.21 | $25.93 | 249648 |
| 2023-03-31 | 25.13 | $25.73 | 317300 |
| 2023-03-30 | 25.07 | $25.67 | 241317 |
| 2023-03-29 | 25.01 | $25.38 | 307641 |
| 2023-03-28 | 24.97 | $25.15 | 947720 |
| 2023-03-27 | 24.95 | $25.03 | 449700 |
| 2023-03-24 | 24.94 | $24.90 | 281900 |
| 2023-03-23 | 24.94 | $24.96 | 329122 |
| 2023-03-22 | 24.94 | $24.86 | 491519 |
| 2023-03-21 | 24.95 | $24.92 | 191800 |
| 2023-03-20 | 24.95 | $24.62 | 257400 |
| 2023-03-17 | 24.99 | $24.31 | 290017 |
| 2023-03-16 | 25.06 | $24.53 | 444100 |
| 2023-03-15 | 25.11 | $24.17 | 699400 |
| 2023-03-14 | 25.21 | $24.83 | 691300 |
| 2023-03-13 | 25.25 | $24.60 | 973600 |
| 2023-03-10 | 25.32 | $24.72 | 1.4M |
| 2023-03-09 | 25.38 | $24.95 | 509625 |
| 2023-03-08 | 25.43 | $25.24 | 353021 |
| 2023-03-07 | 25.45 | $25.12 | 513600 |
| 2023-03-06 | 25.48 | $25.55 | 349500 |
| 2023-03-03 | 25.48 | $25.61 | 303835 |
| 2023-03-02 | 25.46 | $25.31 | 190737 |
| 2023-03-01 | 25.48 | $25.24 | 229347 |
| 2023-02-28 | 25.50 | $24.96 | 915768 |
| 2023-02-27 | 25.56 | $25.16 | 550100 |
| 2023-02-24 | 25.60 | $24.93 | 425300 |
| 2023-02-23 | 25.67 | $25.34 | 732500 |
| 2023-02-22 | 25.71 | $25.22 | 371030 |
| 2023-02-21 | 25.76 | $25.37 | 494700 |
| 2023-02-17 | 25.80 | $25.67 | 455823 |
| 2023-02-16 | 25.81 | $25.72 | 465400 |
| 2023-02-15 | 25.82 | $25.81 | 406400 |
| 2023-02-14 | 25.82 | $25.97 | 602923 |
| 2023-02-13 | 25.81 | $25.94 | 397331 |
| 2023-02-10 | 25.79 | $25.72 | 455900 |
| 2023-02-09 | 25.80 | $25.83 | 370223 |
| 2023-02-08 | 25.80 | $25.79 | 500303 |
| 2023-02-07 | 25.80 | $25.90 | 552800 |
| 2023-02-06 | 25.79 | $25.71 | 440610 |
| 2023-02-03 | 25.80 | $25.99 | 1.4M |
| 2023-02-02 | 25.78 | $26.28 | 481608 |
| 2023-02-01 | 25.72 | $26.36 | 963247 |
| 2023-01-31 | 25.66 | $26.13 | 1.2M |
| 2023-01-30 | 25.61 | $26.00 | 681600 |
| 2023-01-27 | 25.57 | $26.28 | 802200 |
| 2023-01-26 | 25.49 | $26.35 | 584600 |
| 2023-01-25 | 25.40 | $26.23 | 1.7M |
| 2023-01-24 | 25.31 | $26.16 | 407904 |
| 2023-01-23 | 25.22 | $26.14 | 1.0M |
| 2023-01-20 | 25.13 | $26.00 | 1.0M |
| 2023-01-19 | 25.04 | $25.73 | 2.4M |
| 2023-01-18 | 24.96 | $25.69 | 1.4M |
| 2023-01-17 | 24.89 | $25.84 | 1.6M |
| 2023-01-13 | 24.79 | $25.82 | 809000 |
| 2023-01-12 | 24.68 | $25.67 | 2.2M |
| 2023-01-11 | 24.57 | $25.36 | 698100 |
| 2023-01-10 | 24.49 | $25.21 | 1.2M |
| 2023-01-09 | 24.42 | $25.13 | 837300 |
| 2023-01-06 | 24.34 | $24.99 | 1.3M |
| 2023-01-05 | 24.27 | $24.44 | 723200 |
| 2023-01-04 | 24.25 | $24.65 | 828600 |
| 2023-01-03 | 24.21 | $24.20 | 1.4M |
| 2022-12-30 | 24.21 | $24.06 | 501443 |
| 2022-12-29 | 24.23 | $24.31 | 919100 |
| 2022-12-28 | 24.22 | $23.92 | 615229 |
| 2022-12-27 | 24.25 | $24.22 | 703834 |
| 2022-12-23 | 24.26 | $24.10 | 705205 |
| 2022-12-22 | 24.27 | $24.01 | 940800 |
| 2022-12-21 | 24.30 | $24.21 | 1.1M |
| 2022-12-20 | 24.31 | $23.93 | 3.1M |
| 2022-12-19 | 24.35 | $23.89 | 1.0M |
| 2022-12-16 | 24.40 | $23.94 | 1.1M |
| 2022-12-15 | 24.45 | $24.45 | 1.4M |
| 2022-12-14 | 24.45 | $25.01 | 709346 |
| 2022-12-13 | 24.39 | $25.04 | 895400 |
| 2022-12-12 | 24.32 | $24.76 | 1.6M |
| 2022-12-09 | 24.27 | $24.70 | 1.1M |
| 2022-12-08 | 24.23 | $24.76 | 2.0M |
| 2022-12-07 | 24.17 | $24.56 | 1.0M |
| 2022-12-06 | 24.13 | $24.62 | 621000 |
| 2022-12-05 | 24.08 | $24.73 | 931641 |
| 2022-12-02 | 24.01 | $25.07 | 820500 |
| 2022-12-01 | 23.90 | $25.05 | 793900 |
| 2022-11-30 | 23.78 | $24.92 | 2.0M |
| 2022-11-29 | 23.66 | $24.41 | 596110 |
| 2022-11-28 | 23.58 | $24.20 | 1.8M |
| 2022-11-25 | 23.52 | $24.47 | 210838 |
| 2022-11-23 | 23.42 | $24.43 | 509800 |
| 2022-11-22 | 23.31 | $24.17 | 607200 |
| 2022-11-21 | 23.22 | $23.90 | 923800 |
| 2022-11-18 | 23.15 | $24.11 | 889300 |
| 2022-11-17 | 23.04 | $24.14 | 903800 |
| 2022-11-16 | 22.93 | $24.11 | 696242 |
| 2022-11-15 | 22.80 | $24.26 | 554200 |
| 2022-11-14 | 22.65 | $23.98 | 807900 |
| 2022-11-11 | 22.51 | $24.22 | 625100 |
| 2022-11-10 | 22.33 | $23.75 | 717800 |
| 2022-11-09 | 22.18 | $22.63 | 404200 |
| 2022-11-08 | 22.13 | $22.98 | 316926 |
| 2022-11-07 | 22.05 | $22.75 | 1.4M |
| 2022-11-04 | 21.97 | $22.69 | 474115 |
| 2022-11-03 | 21.90 | $21.83 | 369043 |
| 2022-11-02 | 21.90 | $21.92 | 943300 |
| 2022-11-01 | 21.90 | $22.22 | 473900 |
| 2022-10-31 | 21.87 | $21.99 | 664022 |
| 2022-10-28 | 21.86 | $22.16 | 765000 |
| 2022-10-27 | 21.82 | $22.05 | 1.1M |
| 2022-10-26 | 21.80 | $22.21 | 503817 |
| 2022-10-25 | 21.76 | $21.98 | 2.6M |
| 2022-10-24 | 21.73 | $21.61 | 817800 |
| 2022-10-21 | 21.75 | $21.86 | 720277 |
| 2022-10-20 | 21.73 | $21.48 | 429700 |
| 2022-10-19 | 21.76 | $21.46 | 590411 |
| 2022-10-18 | 21.79 | $21.75 | 943526 |
| 2022-10-17 | 21.80 | $21.64 | 597400 |
| 2022-10-14 | 21.81 | $21.09 | 693100 |
| 2022-10-13 | 21.89 | $21.44 | 1.0M |
| 2022-10-12 | 21.94 | $21.09 | 544000 |
| 2022-10-11 | 22.02 | $21.11 | 927200 |
| 2022-10-10 | 22.12 | $21.37 | 1.7M |
| 2022-10-07 | 22.20 | $21.57 | 541516 |
| 2022-10-06 | 22.27 | $21.97 | 1.4M |
| 2022-10-05 | 22.30 | $22.27 | 739933 |
| 2022-10-04 | 22.30 | $22.47 | 894823 |
| 2022-10-03 | 22.28 | $21.63 | 894723 |
| 2022-09-30 | 22.35 | $21.21 | 804500 |
| 2022-09-29 | 22.47 | $21.31 | 1.1M |
| 2022-09-28 | 22.59 | $21.61 | 3.2M |
| 2022-09-27 | 22.70 | $21.19 | 1.1M |
| 2022-09-26 | 22.85 | $21.26 | 2.6M |
| 2022-09-23 | 23.02 | $21.58 | 3.4M |
| 2022-09-22 | 23.17 | $22.25 | 528900 |
| 2022-09-21 | 23.27 | $22.32 | 574108 |
| 2022-09-20 | 23.37 | $22.63 | 379128 |
| 2022-09-19 | 23.45 | $22.94 | 496700 |
| 2022-09-16 | 23.50 | $22.85 | 518700 |
| 2022-09-15 | 23.57 | $23.04 | 1.4M |
| 2022-09-14 | 23.63 | $23.27 | 273900 |
| 2022-09-13 | 23.67 | $23.17 | 789809 |
| 2022-09-12 | 23.72 | $23.94 | 897525 |
| 2022-09-09 | 23.69 | $23.61 | 704100 |
| 2022-09-08 | 23.70 | $23.12 | 1.2M |
| 2022-09-07 | 23.76 | $23.10 | 635613 |
| 2022-09-06 | 23.83 | $22.90 | 896426 |
| 2022-09-02 | 23.93 | $23.03 | 667413 |
| 2022-09-01 | 24.03 | $23.16 | 387600 |
| 2022-08-31 | 24.12 | $23.46 | 394124 |
| 2022-08-30 | 24.19 | $23.53 | 278200 |
| 2022-08-29 | 24.26 | $23.79 | 288939 |
| 2022-08-26 | 24.31 | $23.86 | 331700 |
| 2022-08-25 | 24.35 | $24.41 | 310344 |
| 2022-08-24 | 24.35 | $24.05 | 190531 |
| 2022-08-23 | 24.38 | $24.05 | 215800 |
| 2022-08-22 | 24.42 | $23.98 | 713910 |
| 2022-08-19 | 24.46 | $24.32 | 302332 |
| 2022-08-18 | 24.48 | $24.63 | 320745 |
| 2022-08-17 | 24.46 | $24.73 | 358642 |
| 2022-08-16 | 24.43 | $24.90 | 276000 |
| 2022-08-15 | 24.38 | $24.87 | 334124 |
| 2022-08-12 | 24.33 | $25.02 | 230700 |
| 2022-08-11 | 24.26 | $24.81 | 329148 |
| 2022-08-10 | 24.20 | $24.78 | 268200 |
| 2022-08-09 | 24.14 | $24.29 | 417500 |
| 2022-08-08 | 24.12 | $24.42 | 370323 |
| 2022-08-05 | 24.09 | $24.35 | 384315 |
| 2022-08-04 | 24.07 | $24.47 | 259428 |
| 2022-08-03 | 24.02 | $24.35 | 266026 |
| 2022-08-02 | 23.99 | $24.19 | 279615 |
| 2022-08-01 | 23.97 | $24.49 | 364800 |
| 2022-07-29 | 23.91 | $24.54 | 330909 |
| 2022-07-28 | 23.85 | $24.38 | 324000 |
| 2022-07-27 | 23.79 | $24.26 | 539505 |
| 2022-07-26 | 23.74 | $23.75 | 841710 |
| 2022-07-25 | 23.74 | $24.00 | 1.2M |
| 2022-07-22 | 23.71 | $23.83 | 289525 |
| 2022-07-21 | 23.70 | $23.99 | 338400 |
| 2022-07-20 | 23.67 | $23.73 | 365818 |
| 2022-07-19 | 23.66 | $23.84 | 583613 |
| 2022-07-18 | 23.64 | $23.32 | 490200 |
| 2022-07-15 | 23.68 | $23.18 | 275600 |
| 2022-07-14 | 23.73 | $22.88 | 452920 |
| 2022-07-13 | 23.82 | $23.20 | 252429 |
| 2022-07-12 | 23.88 | $23.22 | 183100 |
| 2022-07-11 | 23.95 | $23.25 | 650715 |
| 2022-07-08 | 24.03 | $23.73 | 227943 |
| 2022-07-07 | 24.06 | $23.72 | 300143 |
| 2022-07-06 | 24.09 | $23.29 | 594339 |
| 2022-07-05 | 24.18 | $23.36 | 940000 |
| 2022-07-01 | 24.26 | $23.76 | 508838 |
| 2022-06-30 | 24.32 | $23.78 | 516200 |
| 2022-06-29 | 24.37 | $23.92 | 324526 |
| 2022-06-28 | 24.42 | $24.00 | 652315 |
| 2022-06-27 | 24.47 | $24.17 | 1.2M |
| 2022-06-24 | 24.50 | $24.20 | 832747 |
| 2022-06-23 | 24.53 | $23.52 | 919048 |
| 2022-06-22 | 24.63 | $23.58 | 619734 |
| 2022-06-21 | 24.74 | $23.85 | 1.5M |
| 2022-06-17 | 24.84 | $23.43 | 1.4M |
| 2022-06-16 | 24.99 | $23.53 | 427200 |
| 2022-06-15 | 25.14 | $24.11 | 351400 |
| 2022-06-14 | 25.25 | $23.72 | 526400 |
| 2022-06-13 | 25.41 | $23.81 | 862000 |
| 2022-06-10 | 25.58 | $24.64 | 338944 |
| 2022-06-09 | 25.68 | $25.16 | 1.2M |
| 2022-06-08 | 25.73 | $25.78 | 343421 |
| 2022-06-07 | 25.73 | $25.96 | 415600 |
| 2022-06-06 | 25.70 | $25.86 | 873406 |
| 2022-06-03 | 25.69 | $25.73 | 505600 |
| 2022-06-02 | 25.68 | $26.10 | 515040 |
| 2022-06-01 | 25.64 | $25.60 | 426000 |
| 2022-05-31 | 25.64 | $26.22 | 498600 |
| 2022-05-27 | 25.58 | $26.20 | 400511 |
| 2022-05-26 | 25.52 | $25.87 | 758300 |
| 2022-05-25 | 25.48 | $25.57 | 446600 |
| 2022-05-24 | 25.47 | $25.51 | 250400 |
| 2022-05-23 | 25.46 | $25.69 | 359449 |
| 2022-05-20 | 25.44 | $25.36 | 717300 |
| 2022-05-19 | 25.45 | $25.20 | 715500 |
| 2022-05-18 | 25.47 | $24.96 | 313700 |
| 2022-05-17 | 25.53 | $25.57 | 651205 |
| 2022-05-16 | 25.52 | $25.06 | 414900 |
| 2022-05-13 | 25.57 | $25.04 | 935233 |
| 2022-05-12 | 25.63 | $24.36 | 466500 |
| 2022-05-11 | 25.76 | $24.42 | 512300 |
| 2022-05-10 | 25.90 | $24.58 | 627104 |
| 2022-05-09 | 26.04 | $24.46 | 645000 |
| 2022-05-06 | 26.21 | $25.19 | 423000 |
| 2022-05-05 | 26.32 | $25.48 | 925902 |
| 2022-05-04 | 26.41 | $26.35 | 864400 |
| 2022-05-03 | 26.41 | $25.93 | 434400 |
| 2022-05-02 | 26.46 | $25.69 | 919900 |
| 2022-04-29 | 26.54 | $25.74 | 166200 |
| 2022-04-28 | 26.63 | $25.97 | 503400 |
| 2022-04-27 | 26.70 | $25.58 | 277200 |
| 2022-04-26 | 26.82 | $25.39 | 401200 |
| 2022-04-25 | 26.97 | $26.05 | 398737 |
| 2022-04-22 | 27.06 | $26.21 | 217500 |
| 2022-04-21 | 27.15 | $26.62 | 338333 |
| 2022-04-20 | 27.21 | $26.99 | 428943 |
| 2022-04-19 | 27.23 | $26.92 | 433000 |
| 2022-04-18 | 27.26 | $26.88 | 621731 |
| 2022-04-14 | 27.30 | $26.98 | 165700 |
| 2022-04-13 | 27.34 | $27.17 | 173241 |
| 2022-04-12 | 27.36 | $26.84 | 245507 |
| 2022-04-11 | 27.41 | $27.00 | 134632 |
| 2022-04-08 | 27.45 | $27.31 | 519902 |
| 2022-04-07 | 27.47 | $27.27 | 182124 |
| 2022-04-06 | 27.49 | $27.28 | 320300 |
| 2022-04-05 | 27.51 | $27.61 | 296800 |
| 2022-04-04 | 27.50 | $28.02 | 928000 |
| 2022-04-01 | 27.45 | $27.79 | 737827 |
| 2022-03-31 | 27.41 | $27.52 | 373311 |
| 2022-03-30 | 27.40 | $27.95 | 363416 |
| 2022-03-29 | 27.34 | $28.05 | 283206 |
| 2022-03-28 | 27.27 | $27.57 | 202203 |
| 2022-03-25 | 27.23 | $27.60 | 249826 |
| 2022-03-24 | 27.20 | $27.61 | 178900 |
| 2022-03-23 | 27.15 | $27.42 | 235000 |
| 2022-03-22 | 27.12 | $27.71 | 483633 |
| 2022-03-21 | 27.06 | $27.40 | 321800 |
| 2022-03-18 | 27.03 | $27.62 | 703100 |
| 2022-03-17 | 26.96 | $27.29 | 218732 |
| 2022-03-16 | 26.93 | $27.16 | 628128 |
| 2022-03-15 | 26.91 | $25.98 | 562648 |
| 2022-03-14 | 27.00 | $25.78 | 565100 |
| 2022-03-11 | 27.13 | $25.86 | 383700 |
| 2022-03-10 | 27.27 | $26.18 | 672900 |
| 2022-03-09 | 27.38 | $26.53 | 650516 |
| 2022-03-08 | 27.47 | $25.58 | 1.5M |
| 2022-03-07 | 27.67 | $25.48 | 916300 |
| 2022-03-04 | 27.90 | $26.32 | 449811 |
| 2022-03-03 | 28.07 | $26.92 | 637616 |
| 2022-03-02 | 28.19 | $27.38 | 638502 |
| 2022-03-01 | 28.27 | $27.10 | 439132 |
| 2022-02-28 | 28.40 | $27.56 | 615042 |
| 2022-02-25 | 28.48 | $28.05 | 758500 |
| 2022-02-24 | 28.53 | $27.41 | 1.1M |
| 2022-02-23 | 28.65 | $27.85 | 516900 |
| 2022-02-22 | 28.73 | $28.10 | 710700 |
| 2022-02-18 | 28.80 | $28.47 | 690000 |
| 2022-02-17 | 28.83 | $28.63 | 511800 |
| 2022-02-16 | 28.85 | $29.05 | 646129 |
| 2022-02-15 | 28.83 | $28.94 | 553400 |
| 2022-02-14 | 28.82 | $28.46 | 685800 |
| 2022-02-11 | 28.86 | $28.64 | 1.2M |
| 2022-02-10 | 28.88 | $29.04 | 976200 |
| 2022-02-09 | 28.86 | $29.36 | 353619 |
| 2022-02-08 | 28.81 | $28.91 | 373031 |
| 2022-02-07 | 28.80 | $28.71 | 333539 |
| 2022-02-04 | 28.81 | $28.68 | 486200 |
| 2022-02-03 | 28.82 | $28.60 | 487600 |
| 2022-02-02 | 28.85 | $28.98 | 677700 |
| 2022-02-01 | 28.83 | $28.86 | 465000 |
| 2022-01-31 | 28.83 | $28.59 | 751500 |
| 2022-01-28 | 28.86 | $28.05 | 1.1M |
| 2022-01-27 | 28.94 | $27.97 | 932100 |
| 2022-01-26 | 29.04 | $28.17 | 1.3M |
| 2022-01-25 | 29.14 | $28.34 | 1.9M |
| 2022-01-24 | 29.22 | $28.43 | 2.1M |
| 2022-01-21 | 29.30 | $28.75 | 736100 |
| 2022-01-20 | 29.36 | $29.17 | 722600 |
| 2022-01-19 | 29.38 | $29.25 | 625000 |
| 2022-01-18 | 29.39 | $29.26 | 1.3M |
| 2022-01-14 | 29.41 | $29.69 | 833500 |
| 2022-01-13 | 29.38 | $29.68 | 594002 |
| 2022-01-12 | 29.35 | $29.95 | 249536 |
| 2022-01-11 | 29.28 | $29.54 | 684542 |
| 2022-01-10 | 29.26 | $29.14 | 1.6M |
| 2022-01-07 | 29.27 | $29.34 | 412445 |
| 2022-01-06 | 29.26 | $29.17 | 371500 |
| 2022-01-05 | 29.27 | $29.24 | 1.1M |
| 2022-01-04 | 29.27 | $29.55 | 358600 |
| 2022-01-03 | 29.24 | $29.46 | 555842 |
| 2021-12-31 | 29.22 | $29.31 | 207929 |
| 2021-12-30 | 29.21 | $29.35 | 213137 |
| 2021-12-29 | 29.20 | $29.27 | 533000 |
| 2021-12-28 | 29.19 | $29.36 | 1.8M |
| 2021-12-27 | 29.17 | $29.38 | 421343 |
| 2021-12-23 | 29.15 | $29.17 | 704600 |
| 2021-12-22 | 29.15 | $29.01 | 479900 |
| 2021-12-21 | 29.16 | $28.77 | 701100 |
| 2021-12-20 | 29.20 | $28.37 | 633800 |
| 2021-12-17 | 29.29 | $28.57 | 446900 |
| 2021-12-16 | 29.36 | $29.35 | 846000 |
| 2021-12-15 | 29.36 | $29.32 | 574320 |
| 2021-12-14 | 29.37 | $29.06 | 701300 |
| 2021-12-13 | 29.40 | $29.18 | 405700 |
| 2021-12-10 | 29.43 | $29.52 | 479700 |
| 2021-12-09 | 29.42 | $29.46 | 1.8M |
| 2021-12-08 | 29.41 | $29.64 | 330813 |
| 2021-12-07 | 29.39 | $29.57 | 426900 |
| 2021-12-06 | 29.37 | $29.00 | 528400 |
| 2021-12-03 | 29.41 | $28.72 | 375500 |
| 2021-12-02 | 29.48 | $28.93 | 373418 |
| 2021-12-01 | 29.54 | $28.55 | 411800 |
| 2021-11-30 | 29.64 | $28.63 | 159502 |
| 2021-11-29 | 29.75 | $28.87 | 98107 |
| 2021-11-26 | 29.84 | $28.74 | 127900 |
| 2021-11-24 | 29.95 | $29.57 | 94132 |
| 2021-11-23 | 29.99 | $29.69 | 184600 |
| 2021-11-22 | 30.03 | $29.68 | 311412 |
| 2021-11-19 | 30.06 | $29.87 | 292900 |
| 2021-11-18 | 30.08 | $30.08 | 112800 |
| 2021-11-17 | 30.08 | $30.16 | 203312 |
| 2021-11-16 | 30.08 | $30.25 | 88300 |
| 2021-11-15 | 30.06 | $30.27 | 74245 |
| 2021-11-12 | 30.03 | $30.32 | 100809 |
| 2021-11-11 | 30.00 | $30.17 | 50600 |
| 2021-11-10 | 29.99 | $29.95 | 87925 |
| 2021-11-09 | 29.99 | $30.22 | 213200 |
| 2021-11-08 | 29.97 | $30.30 | 252804 |
| 2021-11-05 | 29.93 | $30.23 | 80900 |
| 2021-11-04 | 29.90 | $30.19 | 93500 |
| 2021-11-03 | 29.87 | $30.22 | 84701 |
| 2021-11-02 | 29.83 | $30.03 | 565400 |
| 2021-11-01 | 29.81 | $30.18 | 139017 |
| 2021-10-29 | 29.77 | $29.86 | 110200 |
| 2021-10-28 | 29.76 | $30.11 | 72200 |
| 2021-10-27 | 29.73 | $29.87 | 88517 |
| 2021-10-26 | 29.71 | $30.05 | 66316 |
| 2021-10-25 | 29.68 | $30.08 | 53508 |
| 2021-10-22 | 29.64 | $30.05 | 74544 |
| 2021-10-21 | 29.59 | $29.96 | 75000 |
| 2021-10-20 | 29.55 | $30.15 | 75128 |
| 2021-10-19 | 29.49 | $30.06 | 63600 |
| 2021-10-18 | 29.43 | $29.79 | 92422 |
| 2021-10-15 | 29.39 | $29.88 | 74400 |
| 2021-10-14 | 29.34 | $29.62 | 109800 |
| 2021-10-13 | 29.31 | $29.40 | 97700 |
| 2021-10-12 | 29.30 | $29.08 | 101333 |
| 2021-10-11 | 29.33 | $29.11 | 62901 |
| 2021-10-08 | 29.35 | $29.15 | 70734 |
| 2021-10-07 | 29.37 | $29.17 | 72800 |
| 2021-10-06 | 29.39 | $28.79 | 115700 |
| 2021-10-05 | 29.45 | $28.97 | 153525 |
| 2021-10-04 | 29.51 | $28.74 | 84000 |
| 2021-10-01 | 29.59 | $29.06 | 85924 |
| 2021-09-30 | 29.64 | $28.97 | 140300 |
| 2021-09-29 | 29.71 | $28.98 | 64146 |
| 2021-09-28 | 29.79 | $29.09 | 102111 |
| 2021-09-27 | 29.86 | $29.68 | 172020 |
| 2021-09-24 | 29.88 | $29.61 | 50500 |
| 2021-09-23 | 29.91 | $29.88 | 60846 |
| 2021-09-22 | 29.91 | $29.61 | 173147 |
| 2021-09-21 | 29.94 | $29.38 | 181300 |
| 2021-09-20 | 30.00 | $29.10 | 285300 |
| 2021-09-17 | 30.10 | $29.78 | 59000 |
| 2021-09-16 | 30.13 | $30.08 | 64800 |
| 2021-09-15 | 30.14 | $30.24 | 165100 |
| 2021-09-14 | 30.13 | $30.17 | 172400 |
| 2021-09-13 | 30.12 | $30.35 | 87000 |
| 2021-09-10 | 30.10 | $30.17 | 86927 |
| 2021-09-09 | 30.09 | $30.23 | 121700 |
| 2021-09-08 | 30.08 | $30.29 | 63300 |
| 2021-09-07 | 30.06 | $30.57 | 116434 |
| 2021-09-03 | 30.00 | $30.57 | 67029 |
| 2021-09-02 | 29.94 | $30.40 | 81338 |
| 2021-09-01 | 29.89 | $30.34 | 71600 |
| 2021-08-31 | 29.85 | $30.03 | 142135 |
| 2021-08-30 | 29.83 | $29.99 | 102200 |
| 2021-08-27 | 29.81 | $29.99 | 97300 |
| 2021-08-26 | 29.79 | $29.69 | 94301 |
| 2021-08-25 | 29.80 | $29.87 | 142622 |
| 2021-08-24 | 29.79 | $29.85 | 118314 |
| 2021-08-23 | 29.79 | $29.64 | 115248 |
| 2021-08-20 | 29.80 | $29.29 | 132943 |
| 2021-08-19 | 29.86 | $29.22 | 180200 |
| 2021-08-18 | 29.92 | $29.59 | 104506 |
| 2021-08-17 | 29.96 | $29.64 | 175900 |
| 2021-08-16 | 29.99 | $30.03 | 60700 |
| 2021-08-13 | 29.99 | $30.21 | 86428 |
| 2021-08-12 | 29.96 | $30.10 | 76600 |
| 2021-08-11 | 29.95 | $30.22 | 86000 |
| 2021-08-10 | 29.92 | $30.05 | 63137 |
| 2021-08-09 | 29.91 | $29.99 | 64020 |
| 2021-08-06 | 29.90 | $29.94 | 106700 |
| 2021-08-05 | 29.90 | $30.09 | 38000 |
| 2021-08-04 | 29.88 | $29.98 | 65400 |
| 2021-08-03 | 29.86 | $30.01 | 72700 |
| 2021-08-02 | 29.85 | $29.85 | 133423 |
| 2021-07-30 | 29.85 | $29.70 | 158100 |
| 2021-07-29 | 29.86 | $29.92 | 185619 |
| 2021-07-28 | 29.86 | $29.74 | 120045 |
| 2021-07-27 | 29.87 | $29.40 | 149500 |
| 2021-07-26 | 29.92 | $29.65 | 174724 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.10
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.52
Average
29.20
Maximum
40.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.10 | $40.17 | 81920 |
| 2026-07-21 | 40.10 | $40.19 | 153109 |
| 2026-07-20 | 40.10 | $39.41 | 364400 |
| 2026-07-17 | 40.18 | $39.52 | 521100 |
| 2026-07-16 | 40.27 | $39.90 | 339501 |
| 2026-07-15 | 40.31 | $40.30 | 100900 |
| 2026-07-14 | 40.33 | $40.21 | 231738 |
| 2026-07-13 | 40.35 | $39.80 | 271300 |
| 2026-07-10 | 40.42 | $40.55 | 127200 |
| 2026-07-09 | 40.40 | $40.43 | 111611 |
| 2026-07-08 | 40.40 | $40.09 | 227132 |
| 2026-07-07 | 40.42 | $40.15 | 428243 |
| 2026-07-06 | 40.43 | $40.91 | 276000 |
| 2026-07-02 | 40.37 | $40.21 | 160943 |
| 2026-07-01 | 40.38 | $40.09 | 119624 |
| 2026-06-30 | 40.40 | $40.67 | 183300 |
| 2026-06-29 | 40.37 | $40.38 | 126712 |
| 2026-06-26 | 40.36 | $40.11 | 108336 |
| 2026-06-25 | 40.39 | $40.33 | 251132 |
| 2026-06-24 | 40.40 | $39.99 | 226571 |
| 2026-06-23 | 40.44 | $40.06 | 366315 |
| 2026-06-22 | 40.48 | $41.33 | 121000 |
| 2026-06-18 | 40.38 | $41.21 | 644500 |
| 2026-06-17 | 40.30 | $40.60 | 236838 |
| 2026-06-16 | 40.27 | $40.84 | 387900 |
| 2026-06-15 | 40.20 | $41.03 | 302525 |
| 2026-06-12 | 40.12 | $40.45 | 254123 |
| 2026-06-11 | 40.08 | $40.30 | 194700 |
| 2026-06-10 | 40.06 | $38.96 | 176348 |
| 2026-06-09 | 40.17 | $39.55 | 97818 |
| 2026-06-08 | 40.23 | $39.53 | 220418 |
| 2026-06-05 | 40.30 | $39.13 | 244041 |
| 2026-06-04 | 40.41 | $40.65 | 206600 |
| 2026-06-03 | 40.37 | $40.44 | 160522 |
| 2026-06-02 | 40.35 | $40.94 | 231419 |
| 2026-06-01 | 40.27 | $40.53 | 138500 |
| 2026-05-29 | 40.22 | $40.83 | 230300 |
| 2026-05-28 | 40.13 | $40.80 | 166732 |
| 2026-05-27 | 40.04 | $40.74 | 226232 |
| 2026-05-26 | 39.95 | $40.84 | 139102 |
| 2026-05-22 | 39.83 | $40.06 | 270800 |
| 2026-05-21 | 39.79 | $40.16 | 109431 |
| 2026-05-20 | 39.73 | $39.95 | 189100 |
| 2026-05-19 | 39.68 | $39.26 | 237116 |
| 2026-05-18 | 39.70 | $39.59 | 213736 |
| 2026-05-15 | 39.68 | $39.36 | 163000 |
| 2026-05-14 | 39.69 | $40.26 | 271000 |
| 2026-05-13 | 39.61 | $40.25 | 458302 |
| 2026-05-12 | 39.53 | $39.85 | 169200 |
| 2026-05-11 | 39.48 | $40.38 | 165747 |
| 2026-05-08 | 39.37 | $40.38 | 447000 |
| 2026-05-07 | 39.25 | $39.90 | 175500 |
| 2026-05-06 | 39.17 | $40.55 | 507020 |
| 2026-05-05 | 39.02 | $39.34 | 246621 |
| 2026-05-04 | 38.98 | $38.87 | 321600 |
| 2026-05-01 | 38.97 | $39.29 | 136512 |
| 2026-04-30 | 38.91 | $39.23 | 166905 |
| 2026-04-29 | 38.84 | $38.42 | 218600 |
| 2026-04-28 | 38.85 | $38.72 | 119517 |
| 2026-04-27 | 38.80 | $38.97 | 319729 |
| 2026-04-24 | 38.72 | $39.02 | 325400 |
| 2026-04-23 | 38.62 | $38.71 | 208208 |
| 2026-04-22 | 38.54 | $39.08 | 278141 |
| 2026-04-21 | 38.41 | $38.80 | 167718 |
| 2026-04-20 | 38.29 | $39.46 | 288045 |
| 2026-04-17 | 38.09 | $39.69 | 243227 |
| 2026-04-16 | 37.85 | $39.14 | 343400 |
| 2026-04-15 | 37.66 | $39.13 | 134500 |
| 2026-04-14 | 37.46 | $39.25 | 140700 |
| 2026-04-13 | 37.23 | $38.82 | 330500 |
| 2026-04-10 | 37.04 | $38.60 | 161200 |
| 2026-04-09 | 36.86 | $38.51 | 201700 |
| 2026-04-08 | 36.68 | $38.58 | 132700 |
| 2026-04-07 | 36.49 | $37.08 | 250134 |
| 2026-04-06 | 36.44 | $37.08 | 256821 |
| 2026-04-02 | 36.40 | $36.78 | 196400 |
| 2026-04-01 | 36.39 | $37.00 | 435600 |
| 2026-03-31 | 36.36 | $36.59 | 373249 |
| 2026-03-30 | 36.37 | $35.45 | 1.9M |
| 2026-03-27 | 36.52 | $35.43 | 261000 |
| 2026-03-26 | 36.68 | $35.75 | 140000 |
| 2026-03-25 | 36.84 | $36.63 | 203741 |
| 2026-03-24 | 36.92 | $36.16 | 292000 |
| 2026-03-23 | 37.07 | $36.34 | 274039 |
| 2026-03-20 | 37.22 | $35.51 | 389000 |
| 2026-03-19 | 37.46 | $36.58 | 251700 |
| 2026-03-18 | 37.62 | $36.67 | 243100 |
| 2026-03-17 | 37.77 | $37.32 | 233500 |
| 2026-03-16 | 37.88 | $37.11 | 226600 |
| 2026-03-13 | 38.01 | $36.39 | 217700 |
| 2026-03-12 | 38.22 | $36.80 | 598842 |
| 2026-03-11 | 38.41 | $37.54 | 194400 |
| 2026-03-10 | 38.54 | $37.53 | 374900 |
| 2026-03-09 | 38.67 | $37.47 | 268900 |
| 2026-03-06 | 38.81 | $37.05 | 182330 |
| 2026-03-05 | 39.00 | $37.44 | 423233 |
| 2026-03-04 | 39.15 | $38.22 | 334949 |
| 2026-03-03 | 39.23 | $37.81 | 421800 |
| 2026-03-02 | 39.35 | $39.15 | 175018 |
| 2026-02-27 | 39.33 | $39.82 | 182200 |
| 2026-02-26 | 39.24 | $39.93 | 153315 |
| 2026-02-25 | 39.13 | $40.02 | 216630 |
| 2026-02-24 | 39.01 | $39.66 | 154336 |
| 2026-02-23 | 38.91 | $39.40 | 254000 |
| 2026-02-20 | 38.83 | $39.59 | 161100 |
| 2026-02-19 | 38.72 | $39.12 | 327200 |
| 2026-02-18 | 38.64 | $39.13 | 245100 |
| 2026-02-17 | 38.56 | $39.00 | 308900 |
| 2026-02-13 | 38.47 | $39.13 | 312707 |
| 2026-02-12 | 38.37 | $39.05 | 271316 |
| 2026-02-11 | 38.27 | $39.45 | 267801 |
| 2026-02-10 | 38.12 | $39.08 | 153400 |
| 2026-02-09 | 37.99 | $39.02 | 459006 |
| 2026-02-06 | 37.86 | $38.49 | 496416 |
| 2026-02-05 | 37.78 | $37.54 | 240809 |
| 2026-02-04 | 37.78 | $38.05 | 377407 |
| 2026-02-03 | 37.73 | $38.08 | 345600 |
| 2026-02-02 | 37.67 | $37.97 | 473800 |
| 2026-01-30 | 37.61 | $37.76 | 326345 |
| 2026-01-29 | 37.56 | $38.35 | 750102 |
| 2026-01-28 | 37.45 | $38.21 | 256900 |
| 2026-01-27 | 37.34 | $38.33 | 338126 |
| 2026-01-26 | 37.21 | $37.76 | 136600 |
| 2026-01-23 | 37.12 | $37.67 | 335539 |
| 2026-01-22 | 37.03 | $37.42 | 368337 |
| 2026-01-21 | 36.96 | $37.21 | 627746 |
| 2026-01-20 | 36.91 | $36.85 | 701474 |
| 2026-01-16 | 36.88 | $37.34 | 964500 |
| 2026-01-15 | 36.79 | $37.46 | 819600 |
| 2026-01-14 | 36.68 | $37.38 | 307900 |
| 2026-01-13 | 36.57 | $37.20 | 287300 |
| 2026-01-12 | 36.47 | $37.41 | 651607 |
| 2026-01-09 | 36.34 | $37.03 | 207500 |
| 2026-01-08 | 36.24 | $36.77 | 744500 |
| 2026-01-07 | 36.16 | $36.79 | 600800 |
| 2026-01-06 | 36.06 | $36.99 | 1.2M |
| 2026-01-05 | 35.95 | $36.87 | 779800 |
| 2026-01-02 | 35.83 | $36.51 | 361519 |
| 2025-12-31 | 35.74 | $35.92 | 363200 |
| 2025-12-30 | 35.71 | $36.09 | 285909 |
| 2025-12-29 | 35.65 | $36.01 | 436933 |
| 2025-12-26 | 35.60 | $36.11 | 611600 |
| 2025-12-24 | 35.53 | $36.04 | 306707 |
| 2025-12-23 | 35.46 | $35.94 | 351300 |
| 2025-12-22 | 35.39 | $35.74 | 696611 |
| 2025-12-19 | 35.34 | $35.67 | 857200 |
| 2025-12-18 | 35.29 | $35.36 | 1.1M |
| 2025-12-17 | 35.27 | $35.04 | 191200 |
| 2025-12-16 | 35.27 | $35.35 | 303437 |
| 2025-12-15 | 35.25 | $35.56 | 706400 |
| 2025-12-12 | 35.21 | $35.47 | 272700 |
| 2025-12-11 | 35.17 | $35.71 | 313436 |
| 2025-12-10 | 35.12 | $35.76 | 211156 |
| 2025-12-09 | 35.06 | $35.19 | 332324 |
| 2025-12-08 | 35.06 | $35.24 | 381047 |
| 2025-12-05 | 35.06 | $35.32 | 571405 |
| 2025-12-04 | 35.04 | $35.25 | 433700 |
| 2025-12-03 | 35.04 | $35.17 | 343000 |
| 2025-12-02 | 35.04 | $34.97 | 613331 |
| 2025-12-01 | 35.07 | $34.93 | 252200 |
| 2025-11-28 | 35.10 | $35.03 | 177330 |
| 2025-11-26 | 35.12 | $34.90 | 179538 |
| 2025-11-25 | 35.16 | $34.60 | 307335 |
| 2025-11-24 | 35.24 | $34.86 | 294810 |
| 2025-11-21 | 35.30 | $34.73 | 300800 |
| 2025-11-20 | 35.37 | $34.33 | 460800 |
| 2025-11-19 | 35.49 | $34.83 | 253811 |
| 2025-11-18 | 35.56 | $34.92 | 293020 |
| 2025-11-17 | 35.63 | $35.26 | 176449 |
| 2025-11-14 | 35.66 | $35.67 | 179932 |
| 2025-11-13 | 35.66 | $35.73 | 140600 |
| 2025-11-12 | 35.65 | $36.12 | 597432 |
| 2025-11-11 | 35.59 | $35.98 | 128247 |
| 2025-11-10 | 35.55 | $35.81 | 193900 |
| 2025-11-07 | 35.51 | $35.34 | 209904 |
| 2025-11-06 | 35.52 | $35.34 | 333200 |
| 2025-11-05 | 35.53 | $35.40 | 207100 |
| 2025-11-04 | 35.53 | $35.19 | 300626 |
| 2025-11-03 | 35.55 | $35.67 | 213800 |
| 2025-10-31 | 35.52 | $35.55 | 152000 |
| 2025-10-30 | 35.51 | $35.65 | 143000 |
| 2025-10-29 | 35.49 | $35.83 | 200915 |
| 2025-10-28 | 35.44 | $35.95 | 121433 |
| 2025-10-27 | 35.38 | $35.91 | 141000 |
| 2025-10-24 | 35.32 | $35.66 | 233040 |
| 2025-10-23 | 35.27 | $35.49 | 348300 |
| 2025-10-22 | 35.24 | $35.34 | 593201 |
| 2025-10-21 | 35.22 | $35.37 | 338528 |
| 2025-10-20 | 35.19 | $35.67 | 395700 |
| 2025-10-17 | 35.13 | $35.37 | 115644 |
| 2025-10-16 | 35.09 | $35.32 | 200100 |
| 2025-10-15 | 35.06 | $35.21 | 119447 |
| 2025-10-14 | 35.03 | $34.91 | 190100 |
| 2025-10-13 | 35.03 | $34.92 | 124700 |
| 2025-10-10 | 35.03 | $34.39 | 136735 |
| 2025-10-09 | 35.08 | $35.21 | 108224 |
| 2025-10-08 | 35.05 | $35.54 | 104829 |
| 2025-10-07 | 34.98 | $35.36 | 79803 |
| 2025-10-06 | 34.93 | $35.64 | 194520 |
| 2025-10-03 | 34.84 | $35.51 | 126047 |
| 2025-10-02 | 34.75 | $35.30 | 146646 |
| 2025-10-01 | 34.68 | $35.20 | 320329 |
| 2025-09-30 | 34.60 | $34.92 | 110047 |
| 2025-09-29 | 34.55 | $34.72 | 420734 |
| 2025-09-26 | 34.51 | $34.50 | 179311 |
| 2025-09-25 | 34.49 | $34.40 | 187500 |
| 2025-09-24 | 34.47 | $34.59 | 167339 |
| 2025-09-23 | 34.44 | $34.73 | 329321 |
| 2025-09-22 | 34.38 | $34.79 | 297202 |
| 2025-09-19 | 34.32 | $34.66 | 148600 |
| 2025-09-18 | 34.26 | $34.74 | 168924 |
| 2025-09-17 | 34.19 | $34.71 | 124300 |
| 2025-09-16 | 34.12 | $34.70 | 167400 |
| 2025-09-15 | 34.04 | $34.72 | 211900 |
| 2025-09-12 | 33.96 | $34.45 | 394241 |
| 2025-09-11 | 33.90 | $34.59 | 294900 |
| 2025-09-10 | 33.82 | $34.20 | 213700 |
| 2025-09-09 | 33.78 | $34.14 | 2.4M |
| 2025-09-08 | 33.73 | $34.18 | 254900 |
| 2025-09-05 | 33.68 | $33.84 | 448300 |
| 2025-09-04 | 33.65 | $33.66 | 264020 |
| 2025-09-03 | 33.64 | $33.52 | 114243 |
| 2025-09-02 | 33.64 | $33.40 | 158400 |
| 2025-08-29 | 33.64 | $33.62 | 100000 |
| 2025-08-28 | 33.62 | $33.81 | 137507 |
| 2025-08-27 | 33.57 | $33.68 | 142300 |
| 2025-08-26 | 33.53 | $33.78 | 135748 |
| 2025-08-25 | 33.47 | $33.76 | 152048 |
| 2025-08-22 | 33.42 | $34.11 | 121800 |
| 2025-08-21 | 33.32 | $33.58 | 154345 |
| 2025-08-20 | 33.27 | $33.71 | 209738 |
| 2025-08-19 | 33.22 | $33.66 | 124733 |
| 2025-08-18 | 33.16 | $33.74 | 139800 |
| 2025-08-15 | 33.09 | $33.70 | 173033 |
| 2025-08-14 | 33.01 | $33.54 | 160900 |
| 2025-08-13 | 32.95 | $33.67 | 109500 |
| 2025-08-12 | 32.88 | $33.41 | 234026 |
| 2025-08-11 | 32.82 | $33.06 | 123800 |
| 2025-08-08 | 32.79 | $33.17 | 281658 |
| 2025-08-07 | 32.75 | $33.03 | 186500 |
| 2025-08-06 | 32.72 | $32.80 | 201929 |
| 2025-08-05 | 32.72 | $32.58 | 83429 |
| 2025-08-04 | 32.73 | $32.56 | 200100 |
| 2025-08-01 | 32.75 | $32.11 | 206838 |
| 2025-07-31 | 32.81 | $32.30 | 371122 |
| 2025-07-30 | 32.85 | $32.61 | 141800 |
| 2025-07-29 | 32.87 | $32.82 | 125800 |
| 2025-07-28 | 32.87 | $32.88 | 151600 |
| 2025-07-25 | 32.86 | $33.29 | 156002 |
| 2025-07-24 | 32.80 | $33.30 | 189500 |
| 2025-07-23 | 32.74 | $33.52 | 158826 |
| 2025-07-22 | 32.65 | $32.90 | 185415 |
| 2025-07-21 | 32.62 | $32.75 | 179200 |
| 2025-07-18 | 32.59 | $32.60 | 135832 |
| 2025-07-17 | 32.57 | $32.74 | 154927 |
| 2025-07-16 | 32.54 | $32.56 | 108700 |
| 2025-07-15 | 32.52 | $32.44 | 324301 |
| 2025-07-14 | 32.51 | $32.58 | 140515 |
| 2025-07-11 | 32.48 | $32.55 | 96536 |
| 2025-07-10 | 32.46 | $32.78 | 90606 |
| 2025-07-09 | 32.41 | $32.77 | 122734 |
| 2025-07-08 | 32.35 | $32.61 | 107900 |
| 2025-07-07 | 32.31 | $32.43 | 191200 |
| 2025-07-03 | 32.28 | $32.82 | 69700 |
| 2025-07-02 | 32.21 | $32.73 | 118343 |
| 2025-07-01 | 32.15 | $32.59 | 332737 |
| 2025-06-30 | 32.09 | $32.66 | 211110 |
| 2025-06-27 | 32.02 | $32.58 | 132214 |
| 2025-06-26 | 31.96 | $32.44 | 239308 |
| 2025-06-25 | 31.90 | $32.10 | 269237 |
| 2025-06-24 | 31.88 | $32.20 | 325100 |
| 2025-06-23 | 31.85 | $31.70 | 180400 |
| 2025-06-20 | 31.86 | $31.46 | 135102 |
| 2025-06-18 | 31.90 | $31.72 | 392924 |
| 2025-06-17 | 31.92 | $31.71 | 174110 |
| 2025-06-16 | 31.93 | $32.09 | 287423 |
| 2025-06-13 | 31.91 | $31.88 | 312300 |
| 2025-06-12 | 31.90 | $32.35 | 148909 |
| 2025-06-11 | 31.84 | $32.16 | 254629 |
| 2025-06-10 | 31.80 | $32.06 | 290200 |
| 2025-06-09 | 31.76 | $32.00 | 230216 |
| 2025-06-06 | 31.72 | $31.91 | 182504 |
| 2025-06-05 | 31.69 | $31.78 | 279700 |
| 2025-06-04 | 31.66 | $31.75 | 173300 |
| 2025-06-03 | 31.63 | $31.53 | 759500 |
| 2025-06-02 | 31.63 | $31.63 | 174919 |
| 2025-05-30 | 31.60 | $31.79 | 140731 |
| 2025-05-29 | 31.56 | $31.92 | 389200 |
| 2025-05-28 | 31.49 | $31.72 | 194730 |
| 2025-05-27 | 31.44 | $32.04 | 220000 |
| 2025-05-23 | 31.35 | $31.78 | 177100 |
| 2025-05-22 | 31.28 | $31.69 | 260717 |
| 2025-05-21 | 31.20 | $31.68 | 155134 |
| 2025-05-20 | 31.12 | $31.82 | 112300 |
| 2025-05-19 | 31.02 | $31.68 | 245827 |
| 2025-05-16 | 30.91 | $31.49 | 123417 |
| 2025-05-15 | 30.81 | $31.43 | 179130 |
| 2025-05-14 | 30.71 | $31.23 | 311212 |
| 2025-05-13 | 30.61 | $31.26 | 202520 |
| 2025-05-12 | 30.50 | $31.15 | 254800 |
| 2025-05-09 | 30.39 | $30.89 | 241800 |
| 2025-05-08 | 30.28 | $30.72 | 146100 |
| 2025-05-07 | 30.18 | $30.73 | 161229 |
| 2025-05-06 | 30.06 | $30.95 | 101938 |
| 2025-05-05 | 29.90 | $30.98 | 182800 |
| 2025-05-02 | 29.71 | $30.95 | 184811 |
| 2025-05-01 | 29.53 | $30.31 | 142632 |
| 2025-04-30 | 29.39 | $30.39 | 533327 |
| 2025-04-29 | 29.25 | $30.32 | 150342 |
| 2025-04-28 | 29.11 | $30.25 | 168316 |
| 2025-04-25 | 28.98 | $30.15 | 99437 |
| 2025-04-24 | 28.85 | $30.14 | 220600 |
| 2025-04-23 | 28.73 | $29.74 | 202636 |
| 2025-04-22 | 28.64 | $29.45 | 160401 |
| 2025-04-21 | 28.59 | $28.98 | 421021 |
| 2025-04-17 | 28.59 | $29.10 | 181247 |
| 2025-04-16 | 28.58 | $28.81 | 160518 |
| 2025-04-15 | 28.61 | $28.97 | 152604 |
| 2025-04-14 | 28.63 | $28.79 | 275400 |
| 2025-04-11 | 28.68 | $28.43 | 323941 |
| 2025-04-10 | 28.77 | $27.75 | 450310 |
| 2025-04-09 | 28.93 | $28.29 | 248300 |
| 2025-04-08 | 29.05 | $26.38 | 568300 |
| 2025-04-07 | 29.37 | $26.59 | 901600 |
| 2025-04-04 | 29.68 | $27.30 | 371500 |
| 2025-04-03 | 29.94 | $29.13 | 253343 |
| 2025-04-02 | 30.02 | $29.71 | 238728 |
| 2025-04-01 | 30.06 | $29.65 | 281600 |
| 2025-03-31 | 30.10 | $29.58 | 183204 |
| 2025-03-28 | 30.15 | $29.79 | 108932 |
| 2025-03-27 | 30.17 | $30.12 | 113744 |
| 2025-03-26 | 30.16 | $30.06 | 616200 |
| 2025-03-25 | 30.16 | $30.34 | 152817 |
| 2025-03-24 | 30.13 | $30.26 | 121800 |
| 2025-03-21 | 30.10 | $30.22 | 240300 |
| 2025-03-20 | 30.08 | $30.39 | 239024 |
| 2025-03-19 | 30.03 | $30.62 | 277700 |
| 2025-03-18 | 29.96 | $30.52 | 120736 |
| 2025-03-17 | 29.90 | $30.50 | 282300 |
| 2025-03-14 | 29.83 | $30.16 | 255543 |
| 2025-03-13 | 29.80 | $29.61 | 137825 |
| 2025-03-12 | 29.82 | $29.82 | 119849 |
| 2025-03-11 | 29.82 | $29.62 | 182936 |
| 2025-03-10 | 29.83 | $29.63 | 193400 |
| 2025-03-07 | 29.84 | $30.32 | 241947 |
| 2025-03-06 | 29.78 | $30.10 | 224700 |
| 2025-03-05 | 29.74 | $30.32 | 243100 |
| 2025-03-04 | 29.66 | $29.57 | 197600 |
| 2025-03-03 | 29.66 | $29.55 | 183600 |
| 2025-02-28 | 29.65 | $29.45 | 385500 |
| 2025-02-27 | 29.65 | $29.51 | 184908 |
| 2025-02-26 | 29.65 | $29.95 | 325725 |
| 2025-02-25 | 29.59 | $29.83 | 164600 |
| 2025-02-24 | 29.54 | $29.67 | 228900 |
| 2025-02-21 | 29.50 | $29.85 | 210128 |
| 2025-02-20 | 29.45 | $29.97 | 191000 |
| 2025-02-19 | 29.37 | $29.79 | 274906 |
| 2025-02-18 | 29.30 | $30.02 | 471300 |
| 2025-02-14 | 29.21 | $29.84 | 197427 |
| 2025-02-13 | 29.12 | $29.76 | 699410 |
| 2025-02-12 | 29.03 | $29.44 | 132524 |
| 2025-02-11 | 28.97 | $29.40 | 147600 |
| 2025-02-10 | 28.90 | $29.32 | 233500 |
| 2025-02-07 | 28.82 | $29.07 | 247712 |
| 2025-02-06 | 28.77 | $29.29 | 410105 |
| 2025-02-05 | 28.69 | $29.12 | 183531 |
| 2025-02-04 | 28.62 | $28.95 | 102000 |
| 2025-02-03 | 28.57 | $28.54 | 301600 |
| 2025-01-31 | 28.55 | $28.83 | 336430 |
| 2025-01-30 | 28.50 | $29.16 | 342300 |
| 2025-01-29 | 28.41 | $28.77 | 245400 |
| 2025-01-28 | 28.35 | $28.81 | 209500 |
| 2025-01-27 | 28.29 | $28.78 | 647200 |
| 2025-01-24 | 28.23 | $28.92 | 517000 |
| 2025-01-23 | 28.15 | $28.82 | 328416 |
| 2025-01-22 | 28.08 | $28.62 | 192200 |
| 2025-01-21 | 28.02 | $28.66 | 1.0M |
| 2025-01-17 | 27.95 | $28.19 | 820600 |
| 2025-01-16 | 27.94 | $28.07 | 524942 |
| 2025-01-15 | 27.94 | $27.98 | 474129 |
| 2025-01-14 | 27.95 | $27.63 | 240403 |
| 2025-01-13 | 28.01 | $27.47 | 921215 |
| 2025-01-10 | 28.09 | $27.63 | 561826 |
| 2025-01-08 | 28.16 | $28.10 | 222200 |
| 2025-01-07 | 28.19 | $28.09 | 248740 |
| 2025-01-06 | 28.24 | $28.16 | 539000 |
| 2025-01-03 | 28.28 | $28.05 | 383010 |
| 2025-01-02 | 28.34 | $27.93 | 674600 |
| 2024-12-31 | 28.41 | $27.94 | 317325 |
| 2024-12-30 | 28.50 | $27.94 | 319400 |
| 2024-12-27 | 28.58 | $28.13 | 453000 |
| 2024-12-26 | 28.66 | $28.20 | 372400 |
| 2024-12-24 | 28.72 | $28.18 | 373337 |
| 2024-12-23 | 28.80 | $28.01 | 488000 |
| 2024-12-20 | 28.89 | $27.93 | 502016 |
| 2024-12-19 | 28.99 | $27.88 | 330616 |
| 2024-12-18 | 29.10 | $27.90 | 467434 |
| 2024-12-17 | 29.22 | $29.03 | 419613 |
| 2024-12-16 | 29.22 | $29.09 | 557242 |
| 2024-12-13 | 29.22 | $29.20 | 710709 |
| 2024-12-12 | 29.20 | $29.32 | 596000 |
| 2024-12-11 | 29.16 | $29.50 | 331947 |
| 2024-12-10 | 29.11 | $29.27 | 231800 |
| 2024-12-09 | 29.08 | $29.62 | 319500 |
| 2024-12-06 | 29.01 | $29.50 | 148400 |
| 2024-12-05 | 28.96 | $29.54 | 363148 |
| 2024-12-04 | 28.90 | $29.38 | 306128 |
| 2024-12-03 | 28.86 | $29.25 | 261200 |
| 2024-12-02 | 28.83 | $29.10 | 213145 |
| 2024-11-29 | 28.81 | $29.10 | 176900 |
| 2024-11-27 | 28.80 | $28.77 | 436439 |
| 2024-11-26 | 28.82 | $28.64 | 221000 |
| 2024-11-25 | 28.85 | $28.74 | 249409 |
| 2024-11-22 | 28.88 | $28.81 | 205225 |
| 2024-11-21 | 28.91 | $28.63 | 293700 |
| 2024-11-20 | 28.96 | $28.59 | 118605 |
| 2024-11-19 | 29.01 | $28.64 | 249700 |
| 2024-11-18 | 29.07 | $28.74 | 258500 |
| 2024-11-15 | 29.12 | $28.51 | 129800 |
| 2024-11-14 | 29.20 | $28.60 | 340300 |
| 2024-11-13 | 29.28 | $28.59 | 297900 |
| 2024-11-12 | 29.36 | $28.75 | 87700 |
| 2024-11-11 | 29.44 | $29.28 | 336606 |
| 2024-11-08 | 29.47 | $29.31 | 422309 |
| 2024-11-07 | 29.50 | $29.76 | 523400 |
| 2024-11-06 | 29.49 | $29.26 | 108423 |
| 2024-11-05 | 29.53 | $29.60 | 90709 |
| 2024-11-04 | 29.54 | $29.28 | 80004 |
| 2024-11-01 | 29.59 | $29.21 | 162104 |
| 2024-10-31 | 29.64 | $29.09 | 137219 |
| 2024-10-30 | 29.72 | $29.31 | 113439 |
| 2024-10-29 | 29.78 | $29.51 | 160700 |
| 2024-10-28 | 29.83 | $29.68 | 129828 |
| 2024-10-25 | 29.86 | $29.42 | 58200 |
| 2024-10-24 | 29.92 | $29.50 | 80700 |
| 2024-10-23 | 29.98 | $29.44 | 73600 |
| 2024-10-22 | 30.05 | $29.76 | 136300 |
| 2024-10-21 | 30.10 | $29.74 | 281000 |
| 2024-10-18 | 30.14 | $30.16 | 71503 |
| 2024-10-17 | 30.14 | $29.84 | 104721 |
| 2024-10-16 | 30.18 | $29.84 | 132500 |
| 2024-10-15 | 30.21 | $29.70 | 227400 |
| 2024-10-14 | 30.25 | $30.23 | 89543 |
| 2024-10-11 | 30.24 | $30.27 | 52600 |
| 2024-10-10 | 30.21 | $30.02 | 155200 |
| 2024-10-09 | 30.21 | $30.14 | 100321 |
| 2024-10-08 | 30.20 | $30.07 | 283229 |
| 2024-10-07 | 30.18 | $30.43 | 129629 |
| 2024-10-04 | 30.12 | $30.44 | 65800 |
| 2024-10-03 | 30.05 | $30.21 | 92019 |
| 2024-10-02 | 30.00 | $30.51 | 90500 |
| 2024-10-01 | 29.91 | $30.34 | 153200 |
| 2024-09-30 | 29.84 | $30.44 | 61401 |
| 2024-09-27 | 29.75 | $30.60 | 115400 |
| 2024-09-26 | 29.64 | $30.78 | 272318 |
| 2024-09-25 | 29.51 | $30.03 | 115700 |
| 2024-09-24 | 29.45 | $30.25 | 58146 |
| 2024-09-23 | 29.36 | $29.81 | 90948 |
| 2024-09-20 | 29.32 | $29.67 | 140900 |
| 2024-09-19 | 29.28 | $29.90 | 134241 |
| 2024-09-18 | 29.23 | $29.29 | 108900 |
| 2024-09-17 | 29.23 | $29.37 | 98700 |
| 2024-09-16 | 29.22 | $29.48 | 129547 |
| 2024-09-13 | 29.20 | $29.30 | 78200 |
| 2024-09-12 | 29.19 | $29.24 | 83300 |
| 2024-09-11 | 29.19 | $28.98 | 1.2M |
| 2024-09-10 | 29.21 | $28.76 | 93945 |
| 2024-09-09 | 29.25 | $28.89 | 211946 |
| 2024-09-06 | 29.27 | $28.61 | 115846 |
| 2024-09-05 | 29.31 | $29.16 | 90939 |
| 2024-09-04 | 29.30 | $29.14 | 91112 |
| 2024-09-03 | 29.27 | $29.19 | 192219 |
| 2024-08-30 | 29.24 | $29.73 | 121019 |
| 2024-08-29 | 29.14 | $29.61 | 120302 |
| 2024-08-28 | 29.04 | $29.51 | 190300 |
| 2024-08-27 | 28.95 | $29.68 | 78900 |
| 2024-08-26 | 28.84 | $29.57 | 110500 |
| 2024-08-23 | 28.74 | $29.74 | 179600 |
| 2024-08-22 | 28.61 | $29.19 | 87038 |
| 2024-08-21 | 28.53 | $29.46 | 212428 |
| 2024-08-20 | 28.42 | $29.24 | 227300 |
| 2024-08-19 | 28.33 | $29.38 | 81943 |
| 2024-08-16 | 28.23 | $29.08 | 88600 |
| 2024-08-15 | 28.15 | $28.85 | 169849 |
| 2024-08-14 | 28.09 | $28.51 | 68915 |
| 2024-08-13 | 28.06 | $28.48 | 100603 |
| 2024-08-12 | 28.05 | $28.05 | 91400 |
| 2024-08-09 | 28.08 | $28.01 | 886100 |
| 2024-08-08 | 28.12 | $27.89 | 88024 |
| 2024-08-07 | 28.18 | $27.38 | 159900 |
| 2024-08-06 | 28.30 | $27.22 | 122200 |
| 2024-08-05 | 28.43 | $27.15 | 245600 |
| 2024-08-02 | 28.59 | $27.75 | 171837 |
| 2024-08-01 | 28.69 | $28.23 | 95742 |
| 2024-07-31 | 28.75 | $28.92 | 112144 |
| 2024-07-30 | 28.74 | $28.44 | 81900 |
| 2024-07-29 | 28.78 | $28.45 | 95318 |
| 2024-07-26 | 28.81 | $28.55 | 62600 |
| 2024-07-25 | 28.84 | $28.20 | 75818 |
| 2024-07-24 | 28.89 | $28.36 | 129900 |
| 2024-07-23 | 28.94 | $28.72 | 173633 |
| 2024-07-22 | 28.94 | $28.91 | 171946 |
| 2024-07-19 | 28.93 | $28.66 | 319119 |
| 2024-07-18 | 28.94 | $28.84 | 104301 |
| 2024-07-17 | 28.92 | $29.13 | 113227 |
| 2024-07-16 | 28.88 | $29.39 | 166724 |
| 2024-07-15 | 28.80 | $29.23 | 270419 |
| 2024-07-12 | 28.74 | $29.52 | 94200 |
| 2024-07-11 | 28.64 | $29.22 | 102100 |
| 2024-07-10 | 28.57 | $29.12 | 123710 |
| 2024-07-09 | 28.51 | $28.80 | 92228 |
| 2024-07-08 | 28.47 | $28.85 | 140700 |
| 2024-07-05 | 28.43 | $28.94 | 75200 |
| 2024-07-03 | 28.38 | $28.79 | 86725 |
| 2024-07-02 | 28.34 | $28.44 | 254400 |
| 2024-07-01 | 28.34 | $28.35 | 250232 |
| 2024-06-28 | 28.34 | $28.31 | 221900 |
| 2024-06-27 | 28.36 | $28.28 | 168505 |
| 2024-06-26 | 28.37 | $28.24 | 119425 |
| 2024-06-25 | 28.40 | $28.38 | 110300 |
| 2024-06-24 | 28.41 | $28.37 | 94738 |
| 2024-06-21 | 28.43 | $28.19 | 72600 |
| 2024-06-20 | 28.47 | $28.36 | 95300 |
| 2024-06-18 | 28.49 | $28.35 | 105169 |
| 2024-06-17 | 28.52 | $28.22 | 162100 |
| 2024-06-14 | 28.57 | $28.12 | 63100 |
| 2024-06-13 | 28.63 | $28.31 | 92018 |
| 2024-06-12 | 28.68 | $28.59 | 85040 |
| 2024-06-11 | 28.71 | $28.30 | 87700 |
| 2024-06-10 | 28.76 | $28.57 | 116700 |
| 2024-06-07 | 28.79 | $28.49 | 202600 |
| 2024-06-06 | 28.83 | $28.80 | 133800 |
| 2024-06-05 | 28.84 | $28.69 | 156700 |
| 2024-06-04 | 28.86 | $28.40 | 91342 |
| 2024-06-03 | 28.90 | $28.55 | 128300 |
| 2024-05-31 | 28.93 | $28.87 | 97211 |
| 2024-05-30 | 28.93 | $28.70 | 85446 |
| 2024-05-29 | 28.94 | $28.56 | 243240 |
| 2024-05-28 | 28.95 | $29.02 | 106342 |
| 2024-05-24 | 28.92 | $29.02 | 124504 |
| 2024-05-23 | 28.89 | $28.82 | 187200 |
| 2024-05-22 | 28.86 | $28.99 | 155200 |
| 2024-05-21 | 28.82 | $29.21 | 289700 |
| 2024-05-20 | 28.75 | $29.29 | 408000 |
| 2024-05-17 | 28.66 | $29.31 | 156810 |
| 2024-05-16 | 28.56 | $29.17 | 374247 |
| 2024-05-15 | 28.46 | $29.24 | 893400 |
| 2024-05-14 | 28.35 | $28.97 | 598139 |
| 2024-05-13 | 28.25 | $28.81 | 84000 |
| 2024-05-10 | 28.16 | $28.75 | 155823 |
| 2024-05-09 | 28.08 | $28.71 | 95600 |
| 2024-05-08 | 27.99 | $28.52 | 61300 |
| 2024-05-07 | 27.93 | $28.56 | 90940 |
| 2024-05-06 | 27.85 | $28.55 | 145600 |
| 2024-05-03 | 27.78 | $28.37 | 93727 |
| 2024-05-02 | 27.72 | $28.12 | 184400 |
| 2024-05-01 | 27.69 | $27.66 | 175716 |
| 2024-04-30 | 27.70 | $27.70 | 143819 |
| 2024-04-29 | 27.72 | $28.08 | 106624 |
| 2024-04-26 | 27.69 | $27.92 | 95812 |
| 2024-04-25 | 27.69 | $27.70 | 87514 |
| 2024-04-24 | 27.71 | $27.75 | 112400 |
| 2024-04-23 | 27.73 | $27.78 | 148322 |
| 2024-04-22 | 27.74 | $27.50 | 193520 |
| 2024-04-19 | 27.79 | $27.18 | 331141 |
| 2024-04-18 | 27.87 | $27.21 | 131300 |
| 2024-04-17 | 27.96 | $27.23 | 198900 |
| 2024-04-16 | 28.05 | $27.23 | 268400 |
| 2024-04-15 | 28.14 | $27.52 | 163300 |
| 2024-04-12 | 28.21 | $27.65 | 147001 |
| 2024-04-11 | 28.27 | $28.15 | 159811 |
| 2024-04-10 | 28.28 | $28.07 | 136637 |
| 2024-04-09 | 28.30 | $28.44 | 213400 |
| 2024-04-08 | 28.28 | $28.39 | 152028 |
| 2024-04-05 | 28.26 | $28.23 | 184000 |
| 2024-04-04 | 28.27 | $28.14 | 152419 |
| 2024-04-03 | 28.28 | $28.33 | 191744 |
| 2024-04-02 | 28.26 | $28.21 | 234322 |
| 2024-04-01 | 28.26 | $28.31 | 213600 |
| 2024-03-28 | 28.24 | $28.40 | 283500 |
| 2024-03-27 | 28.22 | $28.41 | 107300 |
| 2024-03-26 | 28.18 | $28.26 | 94602 |
| 2024-03-25 | 28.16 | $28.25 | 117006 |
| 2024-03-22 | 28.14 | $28.30 | 102101 |
| 2024-03-21 | 28.10 | $28.41 | 300900 |
| 2024-03-20 | 28.06 | $28.40 | 409309 |
| 2024-03-19 | 28.01 | $28.07 | 305836 |
| 2024-03-18 | 27.98 | $28.08 | 801517 |
| 2024-03-15 | 27.95 | $28.07 | 150934 |
| 2024-03-14 | 27.92 | $28.12 | 298400 |
| 2024-03-13 | 27.88 | $28.32 | 211636 |
| 2024-03-12 | 27.81 | $28.32 | 126026 |
| 2024-03-11 | 27.73 | $28.08 | 226700 |
| 2024-03-08 | 27.67 | $28.17 | 233342 |
| 2024-03-07 | 27.60 | $28.25 | 474909 |
| 2024-03-06 | 27.51 | $27.97 | 241738 |
| 2024-03-05 | 27.44 | $27.62 | 230227 |
| 2024-03-04 | 27.40 | $27.74 | 187512 |
| 2024-03-01 | 27.35 | $27.80 | 484903 |
| 2024-02-29 | 27.28 | $27.50 | 160201 |
| 2024-02-28 | 27.24 | $27.41 | 452940 |
| 2024-02-27 | 27.21 | $27.63 | 231639 |
| 2024-02-26 | 27.15 | $27.57 | 189430 |
| 2024-02-23 | 27.09 | $27.62 | 157003 |
| 2024-02-22 | 27.02 | $27.60 | 268037 |
| 2024-02-21 | 26.95 | $27.30 | 244735 |
| 2024-02-20 | 26.90 | $27.27 | 669600 |
| 2024-02-16 | 26.85 | $27.18 | 190636 |
| 2024-02-15 | 26.81 | $27.13 | 201800 |
| 2024-02-14 | 26.77 | $26.87 | 146704 |
| 2024-02-13 | 26.75 | $26.56 | 341330 |
| 2024-02-12 | 26.75 | $27.00 | 254711 |
| 2024-02-09 | 26.72 | $26.95 | 289300 |
| 2024-02-08 | 26.68 | $26.84 | 327325 |
| 2024-02-07 | 26.66 | $26.88 | 206931 |
| 2024-02-06 | 26.63 | $26.86 | 340500 |
| 2024-02-05 | 26.60 | $26.59 | 257400 |
| 2024-02-02 | 26.60 | $26.69 | 382337 |
| 2024-02-01 | 26.59 | $26.86 | 324532 |
| 2024-01-31 | 26.56 | $26.59 | 354249 |
| 2024-01-30 | 26.56 | $26.78 | 169500 |
| 2024-01-29 | 26.54 | $26.84 | 226700 |
| 2024-01-26 | 26.52 | $26.73 | 184806 |
| 2024-01-25 | 26.50 | $26.64 | 204600 |
| 2024-01-24 | 26.50 | $26.57 | 481025 |
| 2024-01-23 | 26.51 | $26.38 | 481200 |
| 2024-01-22 | 26.53 | $26.34 | 448127 |
| 2024-01-19 | 26.56 | $26.37 | 576101 |
| 2024-01-18 | 26.59 | $26.26 | 440815 |
| 2024-01-17 | 26.62 | $26.02 | 709737 |
| 2024-01-16 | 26.69 | $26.32 | 803200 |
| 2024-01-12 | 26.72 | $26.79 | 679300 |
| 2024-01-11 | 26.71 | $26.68 | 776600 |
| 2024-01-10 | 26.71 | $26.66 | 433634 |
| 2024-01-09 | 26.71 | $26.59 | 1.6M |
| 2024-01-08 | 26.71 | $26.84 | 1.0M |
| 2024-01-05 | 26.69 | $26.66 | 2.1M |
| 2024-01-04 | 26.68 | $26.57 | 274100 |
| 2024-01-03 | 26.68 | $26.56 | 520631 |
| 2024-01-02 | 26.67 | $26.72 | 537700 |
| 2023-12-29 | 26.65 | $27.04 | 283303 |
| 2023-12-28 | 26.60 | $27.01 | 242100 |
| 2023-12-27 | 26.54 | $27.01 | 327300 |
| 2023-12-26 | 26.47 | $26.90 | 268912 |
| 2023-12-22 | 26.42 | $26.74 | 354500 |
| 2023-12-21 | 26.37 | $26.73 | 517521 |
| 2023-12-20 | 26.33 | $26.27 | 440712 |
| 2023-12-19 | 26.32 | $26.62 | 444310 |
| 2023-12-18 | 26.28 | $26.38 | 746400 |
| 2023-12-15 | 26.26 | $26.30 | 281616 |
| 2023-12-14 | 26.25 | $26.89 | 615800 |
| 2023-12-13 | 26.17 | $26.63 | 448139 |
| 2023-12-12 | 26.11 | $26.27 | 943224 |
| 2023-12-11 | 26.08 | $26.26 | 570600 |
| 2023-12-08 | 26.05 | $26.18 | 428829 |
| 2023-12-07 | 26.02 | $26.14 | 1.1M |
| 2023-12-06 | 25.98 | $26.02 | 1.0M |
| 2023-12-05 | 25.96 | $26.01 | 381800 |
| 2023-12-04 | 25.93 | $26.09 | 838600 |
| 2023-12-01 | 25.89 | $26.33 | 453100 |
| 2023-11-30 | 25.81 | $26.11 | 376100 |
| 2023-11-29 | 25.76 | $26.08 | 343226 |
| 2023-11-28 | 25.69 | $26.09 | 257100 |
| 2023-11-27 | 25.62 | $26.02 | 275302 |
| 2023-11-24 | 25.54 | $26.11 | 187000 |
| 2023-11-22 | 25.44 | $25.96 | 184200 |
| 2023-11-21 | 25.35 | $25.92 | 287700 |
| 2023-11-20 | 25.25 | $26.06 | 1.3M |
| 2023-11-17 | 25.13 | $25.90 | 911500 |
| 2023-11-16 | 25.02 | $25.62 | 383300 |
| 2023-11-15 | 24.92 | $25.73 | 1.3M |
| 2023-11-14 | 24.82 | $25.71 | 344800 |
| 2023-11-13 | 24.71 | $25.09 | 298932 |
| 2023-11-10 | 24.65 | $25.04 | 289000 |
| 2023-11-09 | 24.61 | $24.90 | 571235 |
| 2023-11-08 | 24.57 | $24.97 | 353513 |
| 2023-11-07 | 24.53 | $25.04 | 301531 |
| 2023-11-06 | 24.48 | $25.19 | 375600 |
| 2023-11-03 | 24.42 | $25.21 | 387536 |
| 2023-11-02 | 24.35 | $24.88 | 527746 |
| 2023-11-01 | 24.31 | $24.37 | 331544 |
| 2023-10-31 | 24.32 | $24.14 | 474813 |
| 2023-10-30 | 24.35 | $24.13 | 529829 |
| 2023-10-27 | 24.39 | $23.83 | 503118 |
| 2023-10-26 | 24.46 | $23.91 | 421200 |
| 2023-10-25 | 24.52 | $24.06 | 356800 |
| 2023-10-24 | 24.58 | $24.28 | 386736 |
| 2023-10-23 | 24.61 | $24.10 | 1.4M |
| 2023-10-20 | 24.67 | $24.10 | 476842 |
| 2023-10-19 | 24.74 | $24.37 | 387521 |
| 2023-10-18 | 24.78 | $24.54 | 529100 |
| 2023-10-17 | 24.81 | $24.95 | 246219 |
| 2023-10-16 | 24.80 | $24.96 | 339700 |
| 2023-10-13 | 24.80 | $24.76 | 302009 |
| 2023-10-12 | 24.82 | $24.93 | 436400 |
| 2023-10-11 | 24.83 | $25.17 | 242200 |
| 2023-10-10 | 24.82 | $25.03 | 255100 |
| 2023-10-09 | 24.82 | $24.68 | 239300 |
| 2023-10-06 | 24.86 | $24.71 | 423400 |
| 2023-10-05 | 24.91 | $24.43 | 554800 |
| 2023-10-04 | 24.98 | $24.25 | 553900 |
| 2023-10-03 | 25.07 | $24.25 | 1.1M |
| 2023-10-02 | 25.18 | $24.56 | 302905 |
| 2023-09-29 | 25.26 | $24.89 | 378700 |
| 2023-09-28 | 25.31 | $24.95 | 494722 |
| 2023-09-27 | 25.36 | $24.77 | 265918 |
| 2023-09-26 | 25.43 | $24.80 | 233000 |
| 2023-09-25 | 25.51 | $25.14 | 389300 |
| 2023-09-22 | 25.55 | $25.22 | 152800 |
| 2023-09-21 | 25.58 | $25.14 | 265700 |
| 2023-09-20 | 25.63 | $25.59 | 219700 |
| 2023-09-19 | 25.63 | $25.67 | 87429 |
| 2023-09-18 | 25.62 | $25.68 | 172400 |
| 2023-09-15 | 25.60 | $25.77 | 208702 |
| 2023-09-14 | 25.58 | $25.81 | 236900 |
| 2023-09-13 | 25.55 | $25.53 | 100500 |
| 2023-09-12 | 25.54 | $25.58 | 390400 |
| 2023-09-11 | 25.54 | $25.64 | 944900 |
| 2023-09-08 | 25.52 | $25.35 | 358022 |
| 2023-09-07 | 25.54 | $25.37 | 595100 |
| 2023-09-06 | 25.56 | $25.53 | 118200 |
| 2023-09-05 | 25.57 | $25.63 | 183425 |
| 2023-09-01 | 25.57 | $25.82 | 159300 |
| 2023-08-31 | 25.56 | $25.72 | 138105 |
| 2023-08-30 | 25.56 | $25.87 | 2.1M |
| 2023-08-29 | 25.54 | $25.92 | 140445 |
| 2023-08-28 | 25.52 | $25.58 | 193904 |
| 2023-08-25 | 25.55 | $25.32 | 387432 |
| 2023-08-24 | 25.60 | $25.22 | 269025 |
| 2023-08-23 | 25.67 | $25.47 | 214800 |
| 2023-08-22 | 25.73 | $25.18 | 157000 |
| 2023-08-21 | 25.82 | $25.25 | 238022 |
| 2023-08-18 | 25.91 | $25.16 | 267300 |
| 2023-08-17 | 26.02 | $25.19 | 319631 |
| 2023-08-16 | 26.13 | $25.32 | 395206 |
| 2023-08-15 | 26.23 | $25.52 | 150200 |
| 2023-08-14 | 26.32 | $25.84 | 169127 |
| 2023-08-11 | 26.39 | $25.98 | 366607 |
| 2023-08-10 | 26.44 | $26.20 | 211200 |
| 2023-08-09 | 26.48 | $26.10 | 505200 |
| 2023-08-08 | 26.53 | $26.08 | 742608 |
| 2023-08-07 | 26.58 | $26.29 | 192610 |
| 2023-08-04 | 26.61 | $26.17 | 585500 |
| 2023-08-03 | 26.64 | $26.12 | 281208 |
| 2023-08-02 | 26.68 | $26.16 | 472019 |
| 2023-08-01 | 26.72 | $26.74 | 151122 |
| 2023-07-31 | 26.69 | $27.04 | 203200 |
| 2023-07-28 | 26.64 | $27.04 | 107513 |
| 2023-07-27 | 26.58 | $26.71 | 184043 |
| 2023-07-26 | 26.54 | $26.87 | 120200 |
| 2023-07-25 | 26.49 | $26.77 | 430409 |
| 2023-07-24 | 26.44 | $26.69 | 120152 |
| 2023-07-21 | 26.39 | $26.63 | 205200 |
| 2023-07-20 | 26.35 | $26.60 | 143700 |
| 2023-07-19 | 26.30 | $26.77 | 248800 |
| 2023-07-18 | 26.24 | $26.78 | 476634 |
| 2023-07-17 | 26.17 | $26.71 | 227900 |
| 2023-07-14 | 26.11 | $26.72 | 301738 |
| 2023-07-13 | 26.05 | $26.89 | 264923 |
| 2023-07-12 | 25.97 | $26.49 | 141926 |
| 2023-07-11 | 25.92 | $25.99 | 200200 |
| 2023-07-10 | 25.92 | $25.75 | 164715 |
| 2023-07-07 | 25.94 | $25.70 | 298000 |
| 2023-07-06 | 25.97 | $25.50 | 409800 |
| 2023-07-05 | 26.02 | $26.00 | 1.1M |
| 2023-07-03 | 26.01 | $26.26 | 338125 |
| 2023-06-30 | 25.98 | $26.13 | 570800 |
| 2023-06-29 | 25.96 | $25.86 | 897000 |
| 2023-06-28 | 25.96 | $25.89 | 273800 |
| 2023-06-27 | 25.96 | $25.93 | 477030 |
| 2023-06-26 | 25.95 | $25.66 | 189408 |
| 2023-06-23 | 25.97 | $25.62 | 141814 |
| 2023-06-22 | 25.99 | $25.98 | 140344 |
| 2023-06-21 | 25.97 | $26.12 | 96300 |
| 2023-06-20 | 25.94 | $26.11 | 207524 |
| 2023-06-16 | 25.92 | $26.50 | 108238 |
| 2023-06-15 | 25.85 | $26.55 | 258506 |
| 2023-06-14 | 25.78 | $26.29 | 230837 |
| 2023-06-13 | 25.73 | $26.16 | 722400 |
| 2023-06-12 | 25.69 | $25.90 | 127800 |
| 2023-06-09 | 25.68 | $25.82 | 237374 |
| 2023-06-08 | 25.68 | $25.79 | 167500 |
| 2023-06-07 | 25.68 | $25.56 | 168018 |
| 2023-06-06 | 25.71 | $25.73 | 215813 |
| 2023-06-05 | 25.72 | $25.53 | 258370 |
| 2023-06-02 | 25.76 | $25.63 | 203400 |
| 2023-06-01 | 25.79 | $25.26 | 302900 |
| 2023-05-31 | 25.85 | $25.29 | 432917 |
| 2023-05-30 | 25.92 | $25.53 | 197700 |
| 2023-05-26 | 25.97 | $25.81 | 126032 |
| 2023-05-25 | 25.99 | $25.51 | 421600 |
| 2023-05-24 | 26.04 | $25.54 | 275400 |
| 2023-05-23 | 26.09 | $25.84 | 167409 |
| 2023-05-22 | 26.12 | $26.23 | 186300 |
| 2023-05-19 | 26.10 | $26.15 | 136500 |
| 2023-05-18 | 26.10 | $26.06 | 145300 |
| 2023-05-17 | 26.10 | $26.13 | 225400 |
| 2023-05-16 | 26.10 | $26.00 | 144800 |
| 2023-05-15 | 26.11 | $26.25 | 170345 |
| 2023-05-12 | 26.10 | $25.96 | 107700 |
| 2023-05-11 | 26.11 | $26.09 | 454737 |
| 2023-05-10 | 26.12 | $26.16 | 347800 |
| 2023-05-09 | 26.12 | $26.20 | 125600 |
| 2023-05-08 | 26.11 | $26.31 | 131100 |
| 2023-05-05 | 26.09 | $26.31 | 507500 |
| 2023-05-04 | 26.07 | $25.91 | 179907 |
| 2023-05-03 | 26.08 | $25.91 | 170100 |
| 2023-05-02 | 26.10 | $25.89 | 456843 |
| 2023-05-01 | 26.12 | $26.15 | 180000 |
| 2023-04-28 | 26.11 | $26.21 | 170815 |
| 2023-04-27 | 26.09 | $26.18 | 121121 |
| 2023-04-26 | 26.07 | $25.85 | 138200 |
| 2023-04-25 | 26.08 | $25.80 | 340900 |
| 2023-04-24 | 26.09 | $26.23 | 196414 |
| 2023-04-21 | 26.05 | $26.19 | 171036 |
| 2023-04-20 | 26.02 | $26.20 | 106200 |
| 2023-04-19 | 25.97 | $26.19 | 156000 |
| 2023-04-18 | 25.92 | $26.35 | 142500 |
| 2023-04-17 | 25.84 | $26.27 | 217600 |
| 2023-04-14 | 25.77 | $26.26 | 169200 |
| 2023-04-13 | 25.68 | $26.35 | 258305 |
| 2023-04-12 | 25.58 | $26.00 | 302800 |
| 2023-04-11 | 25.51 | $25.96 | 175800 |
| 2023-04-10 | 25.43 | $25.83 | 349100 |
| 2023-04-06 | 25.36 | $25.86 | 430804 |
| 2023-04-05 | 25.28 | $25.73 | 295000 |
| 2023-04-04 | 25.21 | $25.91 | 346100 |
| 2023-04-03 | 25.12 | $25.93 | 249648 |
| 2023-03-31 | 25.03 | $25.73 | 317300 |
| 2023-03-30 | 24.96 | $25.67 | 241317 |
| 2023-03-29 | 24.89 | $25.38 | 307641 |
| 2023-03-28 | 24.85 | $25.15 | 947720 |
| 2023-03-27 | 24.82 | $25.03 | 449700 |
| 2023-03-24 | 24.81 | $24.90 | 281900 |
| 2023-03-23 | 24.82 | $24.96 | 329122 |
| 2023-03-22 | 24.82 | $24.86 | 491519 |
| 2023-03-21 | 24.83 | $24.92 | 191800 |
| 2023-03-20 | 24.83 | $24.62 | 257400 |
| 2023-03-17 | 24.87 | $24.31 | 290017 |
| 2023-03-16 | 24.95 | $24.53 | 444100 |
| 2023-03-15 | 25.01 | $24.17 | 699400 |
| 2023-03-14 | 25.12 | $24.83 | 691300 |
| 2023-03-13 | 25.16 | $24.60 | 973600 |
| 2023-03-10 | 25.24 | $24.72 | 1.4M |
| 2023-03-09 | 25.30 | $24.95 | 509625 |
| 2023-03-08 | 25.35 | $25.24 | 353021 |
| 2023-03-07 | 25.38 | $25.12 | 513600 |
| 2023-03-06 | 25.42 | $25.55 | 349500 |
| 2023-03-03 | 25.42 | $25.61 | 303835 |
| 2023-03-02 | 25.42 | $25.31 | 190737 |
| 2023-03-01 | 25.45 | $25.24 | 229347 |
| 2023-02-28 | 25.49 | $24.96 | 915768 |
| 2023-02-27 | 25.57 | $25.16 | 550100 |
| 2023-02-24 | 25.63 | $24.93 | 425300 |
| 2023-02-23 | 25.72 | $25.34 | 732500 |
| 2023-02-22 | 25.77 | $25.22 | 371030 |
| 2023-02-21 | 25.84 | $25.37 | 494700 |
| 2023-02-17 | 25.90 | $25.67 | 455823 |
| 2023-02-16 | 25.94 | $25.72 | 465400 |
| 2023-02-15 | 25.96 | $25.81 | 406400 |
| 2023-02-14 | 25.98 | $25.97 | 602923 |
| 2023-02-13 | 25.99 | $25.94 | 397331 |
| 2023-02-10 | 25.99 | $25.72 | 455900 |
| 2023-02-09 | 26.02 | $25.83 | 370223 |
| 2023-02-08 | 26.03 | $25.79 | 500303 |
| 2023-02-07 | 26.05 | $25.90 | 552800 |
| 2023-02-06 | 26.05 | $25.71 | 440610 |
| 2023-02-03 | 26.06 | $25.99 | 1.4M |
| 2023-02-02 | 26.04 | $26.28 | 481608 |
| 2023-02-01 | 25.99 | $26.36 | 963247 |
| 2023-01-31 | 25.92 | $26.13 | 1.2M |
| 2023-01-30 | 25.86 | $26.00 | 681600 |
| 2023-01-27 | 25.80 | $26.28 | 802200 |
| 2023-01-26 | 25.71 | $26.35 | 584600 |
| 2023-01-25 | 25.60 | $26.23 | 1.7M |
| 2023-01-24 | 25.49 | $26.16 | 407904 |
| 2023-01-23 | 25.37 | $26.14 | 1.0M |
| 2023-01-20 | 25.25 | $26.00 | 1.0M |
| 2023-01-19 | 25.14 | $25.73 | 2.4M |
| 2023-01-18 | 25.04 | $25.69 | 1.4M |
| 2023-01-17 | 24.93 | $25.84 | 1.6M |
| 2023-01-13 | 24.81 | $25.82 | 809000 |
| 2023-01-12 | 24.68 | $25.67 | 2.2M |
| 2023-01-11 | 24.56 | $25.36 | 698100 |
| 2023-01-10 | 24.47 | $25.21 | 1.2M |
| 2023-01-09 | 24.40 | $25.13 | 837300 |
| 2023-01-06 | 24.33 | $24.99 | 1.3M |
| 2023-01-05 | 24.27 | $24.44 | 723200 |
| 2023-01-04 | 24.26 | $24.65 | 828600 |
| 2023-01-03 | 24.23 | $24.20 | 1.4M |
| 2022-12-30 | 24.25 | $24.06 | 501443 |
| 2022-12-29 | 24.29 | $24.31 | 919100 |
| 2022-12-28 | 24.31 | $23.92 | 615229 |
| 2022-12-27 | 24.37 | $24.22 | 703834 |
| 2022-12-23 | 24.39 | $24.10 | 705205 |
| 2022-12-22 | 24.44 | $24.01 | 940800 |
| 2022-12-21 | 24.49 | $24.21 | 1.1M |
| 2022-12-20 | 24.52 | $23.93 | 3.1M |
| 2022-12-19 | 24.58 | $23.89 | 1.0M |
| 2022-12-16 | 24.64 | $23.94 | 1.1M |
| 2022-12-15 | 24.70 | $24.45 | 1.4M |
| 2022-12-14 | 24.72 | $25.01 | 709346 |
| 2022-12-13 | 24.67 | $25.04 | 895400 |
| 2022-12-12 | 24.61 | $24.76 | 1.6M |
| 2022-12-09 | 24.58 | $24.70 | 1.1M |
| 2022-12-08 | 24.55 | $24.76 | 2.0M |
| 2022-12-07 | 24.51 | $24.56 | 1.0M |
| 2022-12-06 | 24.48 | $24.62 | 621000 |
| 2022-12-05 | 24.43 | $24.73 | 931641 |
| 2022-12-02 | 24.36 | $25.07 | 820500 |
| 2022-12-01 | 24.24 | $25.05 | 793900 |
| 2022-11-30 | 24.11 | $24.92 | 2.0M |
| 2022-11-29 | 23.98 | $24.41 | 596110 |
| 2022-11-28 | 23.89 | $24.20 | 1.8M |
| 2022-11-25 | 23.81 | $24.47 | 210838 |
| 2022-11-23 | 23.69 | $24.43 | 509800 |
| 2022-11-22 | 23.56 | $24.17 | 607200 |
| 2022-11-21 | 23.45 | $23.90 | 923800 |
| 2022-11-18 | 23.35 | $24.11 | 889300 |
| 2022-11-17 | 23.23 | $24.14 | 903800 |
| 2022-11-16 | 23.08 | $24.11 | 696242 |
| 2022-11-15 | 22.93 | $24.26 | 554200 |
| 2022-11-14 | 22.75 | $23.98 | 807900 |
| 2022-11-11 | 22.59 | $24.22 | 625100 |
| 2022-11-10 | 22.38 | $23.75 | 717800 |
| 2022-11-09 | 22.22 | $22.63 | 404200 |
| 2022-11-08 | 22.15 | $22.98 | 316926 |
| 2022-11-07 | 22.04 | $22.75 | 1.4M |
| 2022-11-04 | 21.94 | $22.69 | 474115 |
| 2022-11-03 | 21.85 | $21.83 | 369043 |
| 2022-11-02 | 21.83 | $21.92 | 943300 |
| 2022-11-01 | 21.81 | $22.22 | 473900 |
| 2022-10-31 | 21.77 | $21.99 | 664022 |
| 2022-10-28 | 21.74 | $22.16 | 765000 |
| 2022-10-27 | 21.69 | $22.05 | 1.1M |
| 2022-10-26 | 21.65 | $22.21 | 503817 |
| 2022-10-25 | 21.60 | $21.98 | 2.6M |
| 2022-10-24 | 21.55 | $21.61 | 817800 |
| 2022-10-21 | 21.55 | $21.86 | 720277 |
| 2022-10-20 | 21.52 | $21.48 | 429700 |
| 2022-10-19 | 21.52 | $21.46 | 590411 |
| 2022-10-18 | 21.54 | $21.75 | 943526 |
| 2022-10-17 | 21.53 | $21.64 | 597400 |
| 2022-10-14 | 21.54 | $21.09 | 693100 |
| 2022-10-13 | 21.60 | $21.44 | 1.0M |
| 2022-10-12 | 21.65 | $21.09 | 544000 |
| 2022-10-11 | 21.73 | $21.11 | 927200 |
| 2022-10-10 | 21.83 | $21.37 | 1.7M |
| 2022-10-07 | 21.91 | $21.57 | 541516 |
| 2022-10-06 | 21.98 | $21.97 | 1.4M |
| 2022-10-05 | 22.02 | $22.27 | 739933 |
| 2022-10-04 | 22.03 | $22.47 | 894823 |
| 2022-10-03 | 22.03 | $21.63 | 894723 |
| 2022-09-30 | 22.12 | $21.21 | 804500 |
| 2022-09-29 | 22.25 | $21.31 | 1.1M |
| 2022-09-28 | 22.38 | $21.61 | 3.2M |
| 2022-09-27 | 22.50 | $21.19 | 1.1M |
| 2022-09-26 | 22.67 | $21.26 | 2.6M |
| 2022-09-23 | 22.84 | $21.58 | 3.4M |
| 2022-09-22 | 23.00 | $22.25 | 528900 |
| 2022-09-21 | 23.10 | $22.32 | 574108 |
| 2022-09-20 | 23.20 | $22.63 | 379128 |
| 2022-09-19 | 23.28 | $22.94 | 496700 |
| 2022-09-16 | 23.33 | $22.85 | 518700 |
| 2022-09-15 | 23.41 | $23.04 | 1.4M |
| 2022-09-14 | 23.47 | $23.27 | 273900 |
| 2022-09-13 | 23.52 | $23.17 | 789809 |
| 2022-09-12 | 23.59 | $23.94 | 897525 |
| 2022-09-09 | 23.59 | $23.61 | 704100 |
| 2022-09-08 | 23.62 | $23.12 | 1.2M |
| 2022-09-07 | 23.71 | $23.10 | 635613 |
| 2022-09-06 | 23.81 | $22.90 | 896426 |
| 2022-09-02 | 23.93 | $23.03 | 667413 |
| 2022-09-01 | 24.05 | $23.16 | 387600 |
| 2022-08-31 | 24.16 | $23.46 | 394124 |
| 2022-08-30 | 24.25 | $23.53 | 278200 |
| 2022-08-29 | 24.34 | $23.79 | 288939 |
| 2022-08-26 | 24.40 | $23.86 | 331700 |
| 2022-08-25 | 24.46 | $24.41 | 310344 |
| 2022-08-24 | 24.46 | $24.05 | 190531 |
| 2022-08-23 | 24.51 | $24.05 | 215800 |
| 2022-08-22 | 24.55 | $23.98 | 713910 |
| 2022-08-19 | 24.59 | $24.32 | 302332 |
| 2022-08-18 | 24.61 | $24.63 | 320745 |
| 2022-08-17 | 24.59 | $24.73 | 358642 |
| 2022-08-16 | 24.55 | $24.90 | 276000 |
| 2022-08-15 | 24.50 | $24.87 | 334124 |
| 2022-08-12 | 24.44 | $25.02 | 230700 |
| 2022-08-11 | 24.36 | $24.81 | 329148 |
| 2022-08-10 | 24.28 | $24.78 | 268200 |
| 2022-08-09 | 24.21 | $24.29 | 417500 |
| 2022-08-08 | 24.17 | $24.42 | 370323 |
| 2022-08-05 | 24.12 | $24.35 | 384315 |
| 2022-08-04 | 24.07 | $24.47 | 259428 |
| 2022-08-03 | 24.00 | $24.35 | 266026 |
| 2022-08-02 | 23.95 | $24.19 | 279615 |
| 2022-08-01 | 23.90 | $24.49 | 364800 |
| 2022-07-29 | 23.82 | $24.54 | 330909 |
| 2022-07-28 | 23.73 | $24.38 | 324000 |
| 2022-07-27 | 23.66 | $24.26 | 539505 |
| 2022-07-26 | 23.59 | $23.75 | 841710 |
| 2022-07-25 | 23.58 | $24.00 | 1.2M |
| 2022-07-22 | 23.54 | $23.83 | 289525 |
| 2022-07-21 | 23.52 | $23.99 | 338400 |
| 2022-07-20 | 23.48 | $23.73 | 365818 |
| 2022-07-19 | 23.47 | $23.84 | 583613 |
| 2022-07-18 | 23.44 | $23.32 | 490200 |
| 2022-07-15 | 23.47 | $23.18 | 275600 |
| 2022-07-14 | 23.51 | $22.88 | 452920 |
| 2022-07-13 | 23.59 | $23.20 | 252429 |
| 2022-07-12 | 23.63 | $23.22 | 183100 |
| 2022-07-11 | 23.69 | $23.25 | 650715 |
| 2022-07-08 | 23.74 | $23.73 | 227943 |
| 2022-07-07 | 23.77 | $23.72 | 300143 |
| 2022-07-06 | 23.80 | $23.29 | 594339 |
| 2022-07-05 | 23.89 | $23.36 | 940000 |
| 2022-07-01 | 23.98 | $23.76 | 508838 |
| 2022-06-30 | 24.05 | $23.78 | 516200 |
| 2022-06-29 | 24.12 | $23.92 | 324526 |
| 2022-06-28 | 24.19 | $24.00 | 652315 |
| 2022-06-27 | 24.26 | $24.17 | 1.2M |
| 2022-06-24 | 24.32 | $24.20 | 832747 |
| 2022-06-23 | 24.39 | $23.52 | 919048 |
| 2022-06-22 | 24.53 | $23.58 | 619734 |
| 2022-06-21 | 24.68 | $23.85 | 1.5M |
| 2022-06-17 | 24.81 | $23.43 | 1.4M |
| 2022-06-16 | 24.98 | $23.53 | 427200 |
| 2022-06-15 | 25.16 | $24.11 | 351400 |
| 2022-06-14 | 25.28 | $23.72 | 526400 |
| 2022-06-13 | 25.45 | $23.81 | 862000 |
| 2022-06-10 | 25.62 | $24.64 | 338944 |
| 2022-06-09 | 25.70 | $25.16 | 1.2M |
| 2022-06-08 | 25.74 | $25.78 | 343421 |
| 2022-06-07 | 25.70 | $25.96 | 415600 |
| 2022-06-06 | 25.65 | $25.86 | 873406 |
| 2022-06-03 | 25.60 | $25.73 | 505600 |
| 2022-06-02 | 25.56 | $26.10 | 515040 |
| 2022-06-01 | 25.49 | $25.60 | 426000 |
| 2022-05-31 | 25.46 | $26.22 | 498600 |
| 2022-05-27 | 25.38 | $26.20 | 400511 |
| 2022-05-26 | 25.29 | $25.87 | 758300 |
| 2022-05-25 | 25.24 | $25.57 | 446600 |
| 2022-05-24 | 25.21 | $25.51 | 250400 |
| 2022-05-23 | 25.19 | $25.69 | 359449 |
| 2022-05-20 | 25.16 | $25.36 | 717300 |
| 2022-05-19 | 25.16 | $25.20 | 715500 |
| 2022-05-18 | 25.18 | $24.96 | 313700 |
| 2022-05-17 | 25.23 | $25.57 | 651205 |
| 2022-05-16 | 25.24 | $25.06 | 414900 |
| 2022-05-13 | 25.30 | $25.04 | 935233 |
| 2022-05-12 | 25.37 | $24.36 | 466500 |
| 2022-05-11 | 25.52 | $24.42 | 512300 |
| 2022-05-10 | 25.67 | $24.58 | 627104 |
| 2022-05-09 | 25.82 | $24.46 | 645000 |
| 2022-05-06 | 26.00 | $25.19 | 423000 |
| 2022-05-05 | 26.12 | $25.48 | 925902 |
| 2022-05-04 | 26.22 | $26.35 | 864400 |
| 2022-05-03 | 26.24 | $25.93 | 434400 |
| 2022-05-02 | 26.31 | $25.69 | 919900 |
| 2022-04-29 | 26.41 | $25.74 | 166200 |
| 2022-04-28 | 26.52 | $25.97 | 503400 |
| 2022-04-27 | 26.62 | $25.58 | 277200 |
| 2022-04-26 | 26.76 | $25.39 | 401200 |
| 2022-04-25 | 26.93 | $26.05 | 398737 |
| 2022-04-22 | 27.05 | $26.21 | 217500 |
| 2022-04-21 | 27.16 | $26.62 | 338333 |
| 2022-04-20 | 27.23 | $26.99 | 428943 |
| 2022-04-19 | 27.27 | $26.92 | 433000 |
| 2022-04-18 | 27.32 | $26.88 | 621731 |
| 2022-04-14 | 27.38 | $26.98 | 165700 |
| 2022-04-13 | 27.43 | $27.17 | 173241 |
| 2022-04-12 | 27.46 | $26.84 | 245507 |
| 2022-04-11 | 27.52 | $27.00 | 134632 |
| 2022-04-08 | 27.56 | $27.31 | 519902 |
| 2022-04-07 | 27.56 | $27.27 | 182124 |
| 2022-04-06 | 27.56 | $27.28 | 320300 |
| 2022-04-05 | 27.55 | $27.61 | 296800 |
| 2022-04-04 | 27.51 | $28.02 | 928000 |
| 2022-04-01 | 27.41 | $27.79 | 737827 |
| 2022-03-31 | 27.33 | $27.52 | 373311 |
| 2022-03-30 | 27.27 | $27.95 | 363416 |
| 2022-03-29 | 27.17 | $28.05 | 283206 |
| 2022-03-28 | 27.05 | $27.57 | 202203 |
| 2022-03-25 | 26.98 | $27.60 | 249826 |
| 2022-03-24 | 26.91 | $27.61 | 178900 |
| 2022-03-23 | 26.84 | $27.42 | 235000 |
| 2022-03-22 | 26.78 | $27.71 | 483633 |
| 2022-03-21 | 26.70 | $27.40 | 321800 |
| 2022-03-18 | 26.66 | $27.62 | 703100 |
| 2022-03-17 | 26.60 | $27.29 | 218732 |
| 2022-03-16 | 26.58 | $27.16 | 628128 |
| 2022-03-15 | 26.58 | $25.98 | 562648 |
| 2022-03-14 | 26.70 | $25.78 | 565100 |
| 2022-03-11 | 26.86 | $25.86 | 383700 |
| 2022-03-10 | 27.02 | $26.18 | 672900 |
| 2022-03-09 | 27.17 | $26.53 | 650516 |
| 2022-03-08 | 27.30 | $25.58 | 1.5M |
| 2022-03-07 | 27.53 | $25.48 | 916300 |
| 2022-03-04 | 27.79 | $26.32 | 449811 |
| 2022-03-03 | 27.97 | $26.92 | 637616 |
| 2022-03-02 | 28.11 | $27.38 | 638502 |
| 2022-03-01 | 28.22 | $27.10 | 439132 |
| 2022-02-28 | 28.36 | $27.56 | 615042 |
| 2022-02-25 | 28.45 | $28.05 | 758500 |
| 2022-02-24 | 28.50 | $27.41 | 1.1M |
| 2022-02-23 | 28.61 | $27.85 | 516900 |
| 2022-02-22 | 28.69 | $28.10 | 710700 |
| 2022-02-18 | 28.74 | $28.47 | 690000 |
| 2022-02-17 | 28.76 | $28.63 | 511800 |
| 2022-02-16 | 28.76 | $29.05 | 646129 |
| 2022-02-15 | 28.73 | $28.94 | 553400 |
| 2022-02-14 | 28.71 | $28.46 | 685800 |
| 2022-02-11 | 28.74 | $28.64 | 1.2M |
| 2022-02-10 | 28.76 | $29.04 | 976200 |
| 2022-02-09 | 28.74 | $29.36 | 353619 |
| 2022-02-08 | 28.69 | $28.91 | 373031 |
| 2022-02-07 | 28.69 | $28.71 | 333539 |
| 2022-02-04 | 28.71 | $28.68 | 486200 |
| 2022-02-03 | 28.74 | $28.60 | 487600 |
| 2022-02-02 | 28.77 | $28.98 | 677700 |
| 2022-02-01 | 28.78 | $28.86 | 465000 |
| 2022-01-31 | 28.79 | $28.59 | 751500 |
| 2022-01-28 | 28.84 | $28.05 | 1.1M |
| 2022-01-27 | 28.94 | $27.97 | 932100 |
| 2022-01-26 | 29.06 | $28.17 | 1.3M |
| 2022-01-25 | 29.16 | $28.34 | 1.9M |
| 2022-01-24 | 29.26 | $28.43 | 2.1M |
| 2022-01-21 | 29.34 | $28.75 | 736100 |
| 2022-01-20 | 29.40 | $29.17 | 722600 |
| 2022-01-19 | 29.42 | $29.25 | 625000 |
| 2022-01-18 | 29.42 | $29.26 | 1.3M |
| 2022-01-14 | 29.42 | $29.69 | 833500 |
| 2022-01-13 | 29.38 | $29.68 | 594002 |
| 2022-01-12 | 29.34 | $29.95 | 249536 |
| 2022-01-11 | 29.27 | $29.54 | 684542 |
| 2022-01-10 | 29.23 | $29.14 | 1.6M |
| 2022-01-07 | 29.24 | $29.34 | 412445 |
| 2022-01-06 | 29.22 | $29.17 | 371500 |
| 2022-01-05 | 29.23 | $29.24 | 1.1M |
| 2022-01-04 | 29.23 | $29.55 | 358600 |
| 2022-01-03 | 29.19 | $29.46 | 555842 |
| 2021-12-31 | 29.17 | $29.31 | 207929 |
| 2021-12-30 | 29.15 | $29.35 | 213137 |
| 2021-12-29 | 29.13 | $29.27 | 533000 |
| 2021-12-28 | 29.11 | $29.36 | 1.8M |
| 2021-12-27 | 29.08 | $29.38 | 421343 |
| 2021-12-23 | 29.05 | $29.17 | 704600 |
| 2021-12-22 | 29.03 | $29.01 | 479900 |
| 2021-12-21 | 29.04 | $28.77 | 701100 |
| 2021-12-20 | 29.07 | $28.37 | 633800 |
| 2021-12-17 | 29.15 | $28.57 | 446900 |
| 2021-12-16 | 29.22 | $29.35 | 846000 |
| 2021-12-15 | 29.22 | $29.32 | 574320 |
| 2021-12-14 | 29.22 | $29.06 | 701300 |
| 2021-12-13 | 29.25 | $29.18 | 405700 |
| 2021-12-10 | 29.28 | $29.52 | 479700 |
| 2021-12-09 | 29.28 | $29.46 | 1.8M |
| 2021-12-08 | 29.29 | $29.64 | 330813 |
| 2021-12-07 | 29.28 | $29.57 | 426900 |
| 2021-12-06 | 29.28 | $29.00 | 528400 |
| 2021-12-03 | 29.35 | $28.72 | 375500 |
| 2021-12-02 | 29.44 | $28.93 | 373418 |
| 2021-12-01 | 29.52 | $28.55 | 411800 |
| 2021-11-30 | 29.65 | $28.63 | 159502 |
| 2021-11-29 | 29.78 | $28.87 | 98107 |
| 2021-11-26 | 29.88 | $28.74 | 127900 |
| 2021-11-24 | 30.01 | $29.57 | 94132 |
| 2021-11-23 | 30.06 | $29.69 | 184600 |
| 2021-11-22 | 30.10 | $29.68 | 311412 |
| 2021-11-19 | 30.14 | $29.87 | 292900 |
| 2021-11-18 | 30.16 | $30.08 | 112800 |
| 2021-11-17 | 30.17 | $30.16 | 203312 |
| 2021-11-16 | 30.17 | $30.25 | 88300 |
| 2021-11-15 | 30.15 | $30.27 | 74245 |
| 2021-11-12 | 30.14 | $30.32 | 100809 |
| 2021-11-11 | 30.11 | $30.17 | 50600 |
| 2021-11-10 | 30.10 | $29.95 | 87925 |
| 2021-11-09 | 30.10 | $30.22 | 213200 |
| 2021-11-08 | 30.08 | $30.30 | 252804 |
| 2021-11-05 | 30.04 | $30.23 | 80900 |
| 2021-11-04 | 30.00 | $30.19 | 93500 |
| 2021-11-03 | 29.97 | $30.22 | 84701 |
| 2021-11-02 | 29.92 | $30.03 | 565400 |
| 2021-11-01 | 29.88 | $30.18 | 139017 |
| 2021-10-29 | 29.83 | $29.86 | 110200 |
| 2021-10-28 | 29.80 | $30.11 | 72200 |
| 2021-10-27 | 29.74 | $29.87 | 88517 |
| 2021-10-26 | 29.70 | $30.05 | 66316 |
| 2021-10-25 | 29.64 | $30.08 | 53508 |
| 2021-10-22 | 29.57 | $30.05 | 74544 |
| 2021-10-21 | 29.51 | $29.96 | 75000 |
| 2021-10-20 | 29.45 | $30.15 | 75128 |
| 2021-10-19 | 29.37 | $30.06 | 63600 |
| 2021-10-18 | 29.30 | $29.79 | 92422 |
| 2021-10-15 | 29.25 | $29.88 | 74400 |
| 2021-10-14 | 29.19 | $29.62 | 109800 |
| 2021-10-13 | 29.16 | $29.40 | 97700 |
| 2021-10-12 | 29.15 | $29.08 | 101333 |
| 2021-10-11 | 29.18 | $29.11 | 62901 |
| 2021-10-08 | 29.21 | $29.15 | 70734 |
| 2021-10-07 | 29.24 | $29.17 | 72800 |
| 2021-10-06 | 29.28 | $28.79 | 115700 |
| 2021-10-05 | 29.36 | $28.97 | 153525 |
| 2021-10-04 | 29.43 | $28.74 | 84000 |
| 2021-10-01 | 29.53 | $29.06 | 85924 |
| 2021-09-30 | 29.60 | $28.97 | 140300 |
| 2021-09-29 | 29.69 | $28.98 | 64146 |
| 2021-09-28 | 29.79 | $29.09 | 102111 |
| 2021-09-27 | 29.88 | $29.68 | 172020 |
| 2021-09-24 | 29.91 | $29.61 | 50500 |
| 2021-09-23 | 29.95 | $29.88 | 60846 |
| 2021-09-22 | 29.97 | $29.61 | 173147 |
| 2021-09-21 | 30.01 | $29.38 | 181300 |
| 2021-09-20 | 30.08 | $29.10 | 285300 |
| 2021-09-17 | 30.17 | $29.78 | 59000 |
| 2021-09-16 | 30.20 | $30.08 | 64800 |
| 2021-09-15 | 30.19 | $30.24 | 165100 |
| 2021-09-14 | 30.17 | $30.17 | 172400 |
| 2021-09-13 | 30.15 | $30.35 | 87000 |
| 2021-09-10 | 30.11 | $30.17 | 86927 |
| 2021-09-09 | 30.10 | $30.23 | 121700 |
| 2021-09-08 | 30.07 | $30.29 | 63300 |
| 2021-09-07 | 30.04 | $30.57 | 116434 |
| 2021-09-03 | 29.98 | $30.57 | 67029 |
| 2021-09-02 | 29.92 | $30.40 | 81338 |
| 2021-09-01 | 29.87 | $30.34 | 71600 |
| 2021-08-31 | 29.82 | $30.03 | 142135 |
| 2021-08-30 | 29.81 | $29.99 | 102200 |
| 2021-08-27 | 29.80 | $29.99 | 97300 |
| 2021-08-26 | 29.78 | $29.69 | 94301 |
| 2021-08-25 | 29.80 | $29.87 | 142622 |
| 2021-08-24 | 29.80 | $29.85 | 118314 |
| 2021-08-23 | 29.80 | $29.64 | 115248 |
| 2021-08-20 | 29.81 | $29.29 | 132943 |
| 2021-08-19 | 29.87 | $29.22 | 180200 |
| 2021-08-18 | 29.93 | $29.59 | 104506 |
| 2021-08-17 | 29.96 | $29.64 | 175900 |
| 2021-08-16 | 29.98 | $30.03 | 60700 |
| 2021-08-13 | 29.97 | $30.21 | 86428 |
| 2021-08-12 | 29.93 | $30.10 | 76600 |
| 2021-08-11 | 29.90 | $30.22 | 86000 |
| 2021-08-10 | 29.86 | $30.05 | 63137 |
| 2021-08-09 | 29.84 | $29.99 | 64020 |
| 2021-08-06 | 29.82 | $29.94 | 106700 |
| 2021-08-05 | 29.81 | $30.09 | 38000 |
| 2021-08-04 | 29.78 | $29.98 | 65400 |
| 2021-08-03 | 29.76 | $30.01 | 72700 |
| 2021-08-02 | 29.74 | $29.85 | 133423 |
| 2021-07-30 | 29.74 | $29.70 | 158100 |
| 2021-07-29 | 29.75 | $29.92 | 185619 |
| 2021-07-28 | 29.75 | $29.74 | 120045 |
| 2021-07-27 | 29.76 | $29.40 | 149500 |
| 2021-07-26 | 29.81 | $29.65 | 174724 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.04
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.14
Average
29.25
Maximum
40.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.04 | $40.17 | 81920 |
| 2026-07-21 | 40.02 | $40.19 | 153109 |
| 2026-07-20 | 39.99 | $39.41 | 364400 |
| 2026-07-17 | 40.13 | $39.52 | 521100 |
| 2026-07-16 | 40.26 | $39.90 | 339501 |
| 2026-07-15 | 40.34 | $40.30 | 100900 |
| 2026-07-14 | 40.34 | $40.21 | 231738 |
| 2026-07-13 | 40.36 | $39.80 | 271300 |
| 2026-07-10 | 40.47 | $40.55 | 127200 |
| 2026-07-09 | 40.45 | $40.43 | 111611 |
| 2026-07-08 | 40.44 | $40.09 | 227132 |
| 2026-07-07 | 40.50 | $40.15 | 428243 |
| 2026-07-06 | 40.56 | $40.91 | 276000 |
| 2026-07-02 | 40.46 | $40.21 | 160943 |
| 2026-07-01 | 40.50 | $40.09 | 119624 |
| 2026-06-30 | 40.57 | $40.67 | 183300 |
| 2026-06-29 | 40.52 | $40.38 | 126712 |
| 2026-06-26 | 40.53 | $40.11 | 108336 |
| 2026-06-25 | 40.60 | $40.33 | 251132 |
| 2026-06-24 | 40.63 | $39.99 | 226571 |
| 2026-06-23 | 40.73 | $40.06 | 366315 |
| 2026-06-22 | 40.83 | $41.33 | 121000 |
| 2026-06-18 | 40.68 | $41.21 | 644500 |
| 2026-06-17 | 40.53 | $40.60 | 236838 |
| 2026-06-16 | 40.48 | $40.84 | 387900 |
| 2026-06-15 | 40.37 | $41.03 | 302525 |
| 2026-06-12 | 40.20 | $40.45 | 254123 |
| 2026-06-11 | 40.13 | $40.30 | 194700 |
| 2026-06-10 | 40.07 | $38.96 | 176348 |
| 2026-06-09 | 40.29 | $39.55 | 97818 |
| 2026-06-08 | 40.41 | $39.53 | 220418 |
| 2026-06-05 | 40.56 | $39.13 | 244041 |
| 2026-06-04 | 40.82 | $40.65 | 206600 |
| 2026-06-03 | 40.79 | $40.44 | 160522 |
| 2026-06-02 | 40.80 | $40.94 | 231419 |
| 2026-06-01 | 40.70 | $40.53 | 138500 |
| 2026-05-29 | 40.66 | $40.83 | 230300 |
| 2026-05-28 | 40.56 | $40.80 | 166732 |
| 2026-05-27 | 40.44 | $40.74 | 226232 |
| 2026-05-26 | 40.31 | $40.84 | 139102 |
| 2026-05-22 | 40.14 | $40.06 | 270800 |
| 2026-05-21 | 40.10 | $40.16 | 109431 |
| 2026-05-20 | 40.03 | $39.95 | 189100 |
| 2026-05-19 | 40.00 | $39.26 | 237116 |
| 2026-05-18 | 40.09 | $39.59 | 213736 |
| 2026-05-15 | 40.13 | $39.36 | 163000 |
| 2026-05-14 | 40.23 | $40.26 | 271000 |
| 2026-05-13 | 40.14 | $40.25 | 458302 |
| 2026-05-12 | 40.04 | $39.85 | 169200 |
| 2026-05-11 | 40.00 | $40.38 | 165747 |
| 2026-05-08 | 39.84 | $40.38 | 447000 |
| 2026-05-07 | 39.65 | $39.90 | 175500 |
| 2026-05-06 | 39.52 | $40.55 | 507020 |
| 2026-05-05 | 39.24 | $39.34 | 246621 |
| 2026-05-04 | 39.17 | $38.87 | 321600 |
| 2026-05-01 | 39.17 | $39.29 | 136512 |
| 2026-04-30 | 39.09 | $39.23 | 166905 |
| 2026-04-29 | 39.01 | $38.42 | 218600 |
| 2026-04-28 | 39.08 | $38.72 | 119517 |
| 2026-04-27 | 39.09 | $38.97 | 319729 |
| 2026-04-24 | 39.05 | $39.02 | 325400 |
| 2026-04-23 | 38.99 | $38.71 | 208208 |
| 2026-04-22 | 38.98 | $39.08 | 278141 |
| 2026-04-21 | 38.89 | $38.80 | 167718 |
| 2026-04-20 | 38.84 | $39.46 | 288045 |
| 2026-04-17 | 38.64 | $39.69 | 243227 |
| 2026-04-16 | 38.36 | $39.14 | 343400 |
| 2026-04-15 | 38.14 | $39.13 | 134500 |
| 2026-04-14 | 37.89 | $39.25 | 140700 |
| 2026-04-13 | 37.57 | $38.82 | 330500 |
| 2026-04-10 | 37.29 | $38.60 | 161200 |
| 2026-04-09 | 37.01 | $38.51 | 201700 |
| 2026-04-08 | 36.71 | $38.58 | 132700 |
| 2026-04-07 | 36.35 | $37.08 | 250134 |
| 2026-04-06 | 36.24 | $37.08 | 256821 |
| 2026-04-02 | 36.12 | $36.78 | 196400 |
| 2026-04-01 | 36.05 | $37.00 | 435600 |
| 2026-03-31 | 35.92 | $36.59 | 373249 |
| 2026-03-30 | 35.86 | $35.45 | 1.9M |
| 2026-03-27 | 36.04 | $35.43 | 261000 |
| 2026-03-26 | 36.26 | $35.75 | 140000 |
| 2026-03-25 | 36.45 | $36.63 | 203741 |
| 2026-03-24 | 36.48 | $36.16 | 292000 |
| 2026-03-23 | 36.63 | $36.34 | 274039 |
| 2026-03-20 | 36.76 | $35.51 | 389000 |
| 2026-03-19 | 37.09 | $36.58 | 251700 |
| 2026-03-18 | 37.26 | $36.67 | 243100 |
| 2026-03-17 | 37.43 | $37.32 | 233500 |
| 2026-03-16 | 37.50 | $37.11 | 226600 |
| 2026-03-13 | 37.62 | $36.39 | 217700 |
| 2026-03-12 | 37.92 | $36.80 | 598842 |
| 2026-03-11 | 38.18 | $37.54 | 194400 |
| 2026-03-10 | 38.33 | $37.53 | 374900 |
| 2026-03-09 | 38.50 | $37.47 | 268900 |
| 2026-03-06 | 38.71 | $37.05 | 182330 |
| 2026-03-05 | 39.05 | $37.44 | 423233 |
| 2026-03-04 | 39.35 | $38.22 | 334949 |
| 2026-03-03 | 39.54 | $37.81 | 421800 |
| 2026-03-02 | 39.84 | $39.15 | 175018 |
| 2026-02-27 | 39.90 | $39.82 | 182200 |
| 2026-02-26 | 39.83 | $39.93 | 153315 |
| 2026-02-25 | 39.71 | $40.02 | 216630 |
| 2026-02-24 | 39.56 | $39.66 | 154336 |
| 2026-02-23 | 39.45 | $39.40 | 254000 |
| 2026-02-20 | 39.38 | $39.59 | 161100 |
| 2026-02-19 | 39.25 | $39.12 | 327200 |
| 2026-02-18 | 39.19 | $39.13 | 245100 |
| 2026-02-17 | 39.12 | $39.00 | 308900 |
| 2026-02-13 | 39.05 | $39.13 | 312707 |
| 2026-02-12 | 38.95 | $39.05 | 271316 |
| 2026-02-11 | 38.84 | $39.45 | 267801 |
| 2026-02-10 | 38.63 | $39.08 | 153400 |
| 2026-02-09 | 38.45 | $39.02 | 459006 |
| 2026-02-06 | 38.26 | $38.49 | 496416 |
| 2026-02-05 | 38.15 | $37.54 | 240809 |
| 2026-02-04 | 38.21 | $38.05 | 377407 |
| 2026-02-03 | 38.17 | $38.08 | 345600 |
| 2026-02-02 | 38.11 | $37.97 | 473800 |
| 2026-01-30 | 38.07 | $37.76 | 326345 |
| 2026-01-29 | 38.06 | $38.35 | 750102 |
| 2026-01-28 | 37.92 | $38.21 | 256900 |
| 2026-01-27 | 37.78 | $38.33 | 338126 |
| 2026-01-26 | 37.59 | $37.76 | 136600 |
| 2026-01-23 | 37.49 | $37.67 | 335539 |
| 2026-01-22 | 37.39 | $37.42 | 368337 |
| 2026-01-21 | 37.32 | $37.21 | 627746 |
| 2026-01-20 | 37.28 | $36.85 | 701474 |
| 2026-01-16 | 37.31 | $37.34 | 964500 |
| 2026-01-15 | 37.23 | $37.46 | 819600 |
| 2026-01-14 | 37.11 | $37.38 | 307900 |
| 2026-01-13 | 36.99 | $37.20 | 287300 |
| 2026-01-12 | 36.89 | $37.41 | 651607 |
| 2026-01-09 | 36.71 | $37.03 | 207500 |
| 2026-01-08 | 36.59 | $36.77 | 744500 |
| 2026-01-07 | 36.51 | $36.79 | 600800 |
| 2026-01-06 | 36.40 | $36.99 | 1.2M |
| 2026-01-05 | 36.22 | $36.87 | 779800 |
| 2026-01-02 | 36.05 | $36.51 | 361519 |
| 2025-12-31 | 35.92 | $35.92 | 363200 |
| 2025-12-30 | 35.89 | $36.09 | 285909 |
| 2025-12-29 | 35.82 | $36.01 | 436933 |
| 2025-12-26 | 35.76 | $36.11 | 611600 |
| 2025-12-24 | 35.66 | $36.04 | 306707 |
| 2025-12-23 | 35.56 | $35.94 | 351300 |
| 2025-12-22 | 35.47 | $35.74 | 696611 |
| 2025-12-19 | 35.40 | $35.67 | 857200 |
| 2025-12-18 | 35.34 | $35.36 | 1.1M |
| 2025-12-17 | 35.33 | $35.04 | 191200 |
| 2025-12-16 | 35.38 | $35.35 | 303437 |
| 2025-12-15 | 35.38 | $35.56 | 706400 |
| 2025-12-12 | 35.34 | $35.47 | 272700 |
| 2025-12-11 | 35.30 | $35.71 | 313436 |
| 2025-12-10 | 35.21 | $35.76 | 211156 |
| 2025-12-09 | 35.10 | $35.19 | 332324 |
| 2025-12-08 | 35.08 | $35.24 | 381047 |
| 2025-12-05 | 35.06 | $35.32 | 571405 |
| 2025-12-04 | 35.01 | $35.25 | 433700 |
| 2025-12-03 | 34.97 | $35.17 | 343000 |
| 2025-12-02 | 34.94 | $34.97 | 613331 |
| 2025-12-01 | 34.95 | $34.93 | 252200 |
| 2025-11-28 | 34.97 | $35.03 | 177330 |
| 2025-11-26 | 34.98 | $34.90 | 179538 |
| 2025-11-25 | 35.01 | $34.60 | 307335 |
| 2025-11-24 | 35.11 | $34.86 | 294810 |
| 2025-11-21 | 35.18 | $34.73 | 300800 |
| 2025-11-20 | 35.28 | $34.33 | 460800 |
| 2025-11-19 | 35.49 | $34.83 | 253811 |
| 2025-11-18 | 35.62 | $34.92 | 293020 |
| 2025-11-17 | 35.75 | $35.26 | 176449 |
| 2025-11-14 | 35.83 | $35.67 | 179932 |
| 2025-11-13 | 35.84 | $35.73 | 140600 |
| 2025-11-12 | 35.84 | $36.12 | 597432 |
| 2025-11-11 | 35.75 | $35.98 | 128247 |
| 2025-11-10 | 35.67 | $35.81 | 193900 |
| 2025-11-07 | 35.62 | $35.34 | 209904 |
| 2025-11-06 | 35.65 | $35.34 | 333200 |
| 2025-11-05 | 35.69 | $35.40 | 207100 |
| 2025-11-04 | 35.72 | $35.19 | 300626 |
| 2025-11-03 | 35.80 | $35.67 | 213800 |
| 2025-10-31 | 35.79 | $35.55 | 152000 |
| 2025-10-30 | 35.81 | $35.65 | 143000 |
| 2025-10-29 | 35.80 | $35.83 | 200915 |
| 2025-10-28 | 35.74 | $35.95 | 121433 |
| 2025-10-27 | 35.66 | $35.91 | 141000 |
| 2025-10-24 | 35.56 | $35.66 | 233040 |
| 2025-10-23 | 35.50 | $35.49 | 348300 |
| 2025-10-22 | 35.47 | $35.34 | 593201 |
| 2025-10-21 | 35.46 | $35.37 | 338528 |
| 2025-10-20 | 35.44 | $35.67 | 395700 |
| 2025-10-17 | 35.35 | $35.37 | 115644 |
| 2025-10-16 | 35.30 | $35.32 | 200100 |
| 2025-10-15 | 35.26 | $35.21 | 119447 |
| 2025-10-14 | 35.23 | $34.91 | 190100 |
| 2025-10-13 | 35.27 | $34.92 | 124700 |
| 2025-10-10 | 35.30 | $34.39 | 136735 |
| 2025-10-09 | 35.44 | $35.21 | 108224 |
| 2025-10-08 | 35.44 | $35.54 | 104829 |
| 2025-10-07 | 35.36 | $35.36 | 79803 |
| 2025-10-06 | 35.30 | $35.64 | 194520 |
| 2025-10-03 | 35.17 | $35.51 | 126047 |
| 2025-10-02 | 35.05 | $35.30 | 146646 |
| 2025-10-01 | 34.94 | $35.20 | 320329 |
| 2025-09-30 | 34.84 | $34.92 | 110047 |
| 2025-09-29 | 34.78 | $34.72 | 420734 |
| 2025-09-26 | 34.75 | $34.50 | 179311 |
| 2025-09-25 | 34.76 | $34.40 | 187500 |
| 2025-09-24 | 34.79 | $34.59 | 167339 |
| 2025-09-23 | 34.79 | $34.73 | 329321 |
| 2025-09-22 | 34.74 | $34.79 | 297202 |
| 2025-09-19 | 34.68 | $34.66 | 148600 |
| 2025-09-18 | 34.63 | $34.74 | 168924 |
| 2025-09-17 | 34.56 | $34.71 | 124300 |
| 2025-09-16 | 34.48 | $34.70 | 167400 |
| 2025-09-15 | 34.38 | $34.72 | 211900 |
| 2025-09-12 | 34.26 | $34.45 | 394241 |
| 2025-09-11 | 34.18 | $34.59 | 294900 |
| 2025-09-10 | 34.05 | $34.20 | 213700 |
| 2025-09-09 | 33.98 | $34.14 | 2.4M |
| 2025-09-08 | 33.91 | $34.18 | 254900 |
| 2025-09-05 | 33.82 | $33.84 | 448300 |
| 2025-09-04 | 33.78 | $33.66 | 264020 |
| 2025-09-03 | 33.78 | $33.52 | 114243 |
| 2025-09-02 | 33.80 | $33.40 | 158400 |
| 2025-08-29 | 33.85 | $33.62 | 100000 |
| 2025-08-28 | 33.86 | $33.81 | 137507 |
| 2025-08-27 | 33.83 | $33.68 | 142300 |
| 2025-08-26 | 33.82 | $33.78 | 135748 |
| 2025-08-25 | 33.79 | $33.76 | 152048 |
| 2025-08-22 | 33.75 | $34.11 | 121800 |
| 2025-08-21 | 33.63 | $33.58 | 154345 |
| 2025-08-20 | 33.60 | $33.71 | 209738 |
| 2025-08-19 | 33.54 | $33.66 | 124733 |
| 2025-08-18 | 33.47 | $33.74 | 139800 |
| 2025-08-15 | 33.37 | $33.70 | 173033 |
| 2025-08-14 | 33.27 | $33.54 | 160900 |
| 2025-08-13 | 33.18 | $33.67 | 109500 |
| 2025-08-12 | 33.05 | $33.41 | 234026 |
| 2025-08-11 | 32.95 | $33.06 | 123800 |
| 2025-08-08 | 32.91 | $33.17 | 281658 |
| 2025-08-07 | 32.83 | $33.03 | 186500 |
| 2025-08-06 | 32.77 | $32.80 | 201929 |
| 2025-08-05 | 32.76 | $32.58 | 83429 |
| 2025-08-04 | 32.78 | $32.56 | 200100 |
| 2025-08-01 | 32.81 | $32.11 | 206838 |
| 2025-07-31 | 32.94 | $32.30 | 371122 |
| 2025-07-30 | 33.05 | $32.61 | 141800 |
| 2025-07-29 | 33.11 | $32.82 | 125800 |
| 2025-07-28 | 33.14 | $32.88 | 151600 |
| 2025-07-25 | 33.15 | $33.29 | 156002 |
| 2025-07-24 | 33.08 | $33.30 | 189500 |
| 2025-07-23 | 32.99 | $33.52 | 158826 |
| 2025-07-22 | 32.84 | $32.90 | 185415 |
| 2025-07-21 | 32.79 | $32.75 | 179200 |
| 2025-07-18 | 32.77 | $32.60 | 135832 |
| 2025-07-17 | 32.77 | $32.74 | 154927 |
| 2025-07-16 | 32.74 | $32.56 | 108700 |
| 2025-07-15 | 32.74 | $32.44 | 324301 |
| 2025-07-14 | 32.77 | $32.58 | 140515 |
| 2025-07-11 | 32.77 | $32.55 | 96536 |
| 2025-07-10 | 32.77 | $32.78 | 90606 |
| 2025-07-09 | 32.72 | $32.77 | 122734 |
| 2025-07-08 | 32.67 | $32.61 | 107900 |
| 2025-07-07 | 32.63 | $32.43 | 191200 |
| 2025-07-03 | 32.63 | $32.82 | 69700 |
| 2025-07-02 | 32.55 | $32.73 | 118343 |
| 2025-07-01 | 32.46 | $32.59 | 332737 |
| 2025-06-30 | 32.39 | $32.66 | 211110 |
| 2025-06-27 | 32.29 | $32.58 | 132214 |
| 2025-06-26 | 32.20 | $32.44 | 239308 |
| 2025-06-25 | 32.11 | $32.10 | 269237 |
| 2025-06-24 | 32.08 | $32.20 | 325100 |
| 2025-06-23 | 32.02 | $31.70 | 180400 |
| 2025-06-20 | 32.06 | $31.46 | 135102 |
| 2025-06-18 | 32.15 | $31.72 | 392924 |
| 2025-06-17 | 32.19 | $31.71 | 174110 |
| 2025-06-16 | 32.25 | $32.09 | 287423 |
| 2025-06-13 | 32.23 | $31.88 | 312300 |
| 2025-06-12 | 32.25 | $32.35 | 148909 |
| 2025-06-11 | 32.17 | $32.16 | 254629 |
| 2025-06-10 | 32.12 | $32.06 | 290200 |
| 2025-06-09 | 32.08 | $32.00 | 230216 |
| 2025-06-06 | 32.03 | $31.91 | 182504 |
| 2025-06-05 | 32.00 | $31.78 | 279700 |
| 2025-06-04 | 31.99 | $31.75 | 173300 |
| 2025-06-03 | 31.98 | $31.53 | 759500 |
| 2025-06-02 | 32.01 | $31.63 | 174919 |
| 2025-05-30 | 32.02 | $31.79 | 140731 |
| 2025-05-29 | 32.00 | $31.92 | 389200 |
| 2025-05-28 | 31.93 | $31.72 | 194730 |
| 2025-05-27 | 31.90 | $32.04 | 220000 |
| 2025-05-23 | 31.80 | $31.78 | 177100 |
| 2025-05-22 | 31.72 | $31.69 | 260717 |
| 2025-05-21 | 31.65 | $31.68 | 155134 |
| 2025-05-20 | 31.56 | $31.82 | 112300 |
| 2025-05-19 | 31.43 | $31.68 | 245827 |
| 2025-05-16 | 31.30 | $31.49 | 123417 |
| 2025-05-15 | 31.19 | $31.43 | 179130 |
| 2025-05-14 | 31.07 | $31.23 | 311212 |
| 2025-05-13 | 30.97 | $31.26 | 202520 |
| 2025-05-12 | 30.85 | $31.15 | 254800 |
| 2025-05-09 | 30.72 | $30.89 | 241800 |
| 2025-05-08 | 30.62 | $30.72 | 146100 |
| 2025-05-07 | 30.55 | $30.73 | 161229 |
| 2025-05-06 | 30.45 | $30.95 | 101938 |
| 2025-05-05 | 30.29 | $30.98 | 182800 |
| 2025-05-02 | 30.10 | $30.95 | 184811 |
| 2025-05-01 | 29.88 | $30.31 | 142632 |
| 2025-04-30 | 29.75 | $30.39 | 533327 |
| 2025-04-29 | 29.59 | $30.32 | 150342 |
| 2025-04-28 | 29.42 | $30.25 | 168316 |
| 2025-04-25 | 29.23 | $30.15 | 99437 |
| 2025-04-24 | 29.04 | $30.14 | 220600 |
| 2025-04-23 | 28.81 | $29.74 | 202636 |
| 2025-04-22 | 28.64 | $29.45 | 160401 |
| 2025-04-21 | 28.50 | $28.98 | 421021 |
| 2025-04-17 | 28.43 | $29.10 | 181247 |
| 2025-04-16 | 28.34 | $28.81 | 160518 |
| 2025-04-15 | 28.29 | $28.97 | 152604 |
| 2025-04-14 | 28.20 | $28.79 | 275400 |
| 2025-04-11 | 28.15 | $28.43 | 323941 |
| 2025-04-10 | 28.16 | $27.75 | 450310 |
| 2025-04-09 | 28.32 | $28.29 | 248300 |
| 2025-04-08 | 28.39 | $26.38 | 568300 |
| 2025-04-07 | 28.88 | $26.59 | 901600 |
| 2025-04-04 | 29.41 | $27.30 | 371500 |
| 2025-04-03 | 29.88 | $29.13 | 253343 |
| 2025-04-02 | 30.03 | $29.71 | 238728 |
| 2025-04-01 | 30.09 | $29.65 | 281600 |
| 2025-03-31 | 30.17 | $29.58 | 183204 |
| 2025-03-28 | 30.28 | $29.79 | 108932 |
| 2025-03-27 | 30.36 | $30.12 | 113744 |
| 2025-03-26 | 30.37 | $30.06 | 616200 |
| 2025-03-25 | 30.41 | $30.34 | 152817 |
| 2025-03-24 | 30.39 | $30.26 | 121800 |
| 2025-03-21 | 30.37 | $30.22 | 240300 |
| 2025-03-20 | 30.37 | $30.39 | 239024 |
| 2025-03-19 | 30.32 | $30.62 | 277700 |
| 2025-03-18 | 30.22 | $30.52 | 120736 |
| 2025-03-17 | 30.12 | $30.50 | 282300 |
| 2025-03-14 | 30.01 | $30.16 | 255543 |
| 2025-03-13 | 29.94 | $29.61 | 137825 |
| 2025-03-12 | 29.99 | $29.82 | 119849 |
| 2025-03-11 | 29.99 | $29.62 | 182936 |
| 2025-03-10 | 30.03 | $29.63 | 193400 |
| 2025-03-07 | 30.08 | $30.32 | 241947 |
| 2025-03-06 | 29.99 | $30.10 | 224700 |
| 2025-03-05 | 29.93 | $30.32 | 243100 |
| 2025-03-04 | 29.81 | $29.57 | 197600 |
| 2025-03-03 | 29.82 | $29.55 | 183600 |
| 2025-02-28 | 29.84 | $29.45 | 385500 |
| 2025-02-27 | 29.89 | $29.51 | 184908 |
| 2025-02-26 | 29.92 | $29.95 | 325725 |
| 2025-02-25 | 29.87 | $29.83 | 164600 |
| 2025-02-24 | 29.83 | $29.67 | 228900 |
| 2025-02-21 | 29.82 | $29.85 | 210128 |
| 2025-02-20 | 29.76 | $29.97 | 191000 |
| 2025-02-19 | 29.67 | $29.79 | 274906 |
| 2025-02-18 | 29.59 | $30.02 | 471300 |
| 2025-02-14 | 29.46 | $29.84 | 197427 |
| 2025-02-13 | 29.34 | $29.76 | 699410 |
| 2025-02-12 | 29.21 | $29.44 | 132524 |
| 2025-02-11 | 29.13 | $29.40 | 147600 |
| 2025-02-10 | 29.04 | $29.32 | 233500 |
| 2025-02-07 | 28.96 | $29.07 | 247712 |
| 2025-02-06 | 28.91 | $29.29 | 410105 |
| 2025-02-05 | 28.81 | $29.12 | 183531 |
| 2025-02-04 | 28.73 | $28.95 | 102000 |
| 2025-02-03 | 28.67 | $28.54 | 301600 |
| 2025-01-31 | 28.68 | $28.83 | 336430 |
| 2025-01-30 | 28.63 | $29.16 | 342300 |
| 2025-01-29 | 28.51 | $28.77 | 245400 |
| 2025-01-28 | 28.45 | $28.81 | 209500 |
| 2025-01-27 | 28.37 | $28.78 | 647200 |
| 2025-01-24 | 28.29 | $28.92 | 517000 |
| 2025-01-23 | 28.16 | $28.82 | 328416 |
| 2025-01-22 | 28.03 | $28.62 | 192200 |
| 2025-01-21 | 27.93 | $28.66 | 1.0M |
| 2025-01-17 | 27.80 | $28.19 | 820600 |
| 2025-01-16 | 27.75 | $28.07 | 524942 |
| 2025-01-15 | 27.72 | $27.98 | 474129 |
| 2025-01-14 | 27.71 | $27.63 | 240403 |
| 2025-01-13 | 27.77 | $27.47 | 921215 |
| 2025-01-10 | 27.87 | $27.63 | 561826 |
| 2025-01-08 | 27.97 | $28.10 | 222200 |
| 2025-01-07 | 27.98 | $28.09 | 248740 |
| 2025-01-06 | 27.99 | $28.16 | 539000 |
| 2025-01-03 | 28.00 | $28.05 | 383010 |
| 2025-01-02 | 28.03 | $27.93 | 674600 |
| 2024-12-31 | 28.09 | $27.94 | 317325 |
| 2024-12-30 | 28.17 | $27.94 | 319400 |
| 2024-12-27 | 28.26 | $28.13 | 453000 |
| 2024-12-26 | 28.32 | $28.20 | 372400 |
| 2024-12-24 | 28.38 | $28.18 | 373337 |
| 2024-12-23 | 28.46 | $28.01 | 488000 |
| 2024-12-20 | 28.59 | $27.93 | 502016 |
| 2024-12-19 | 28.76 | $27.88 | 330616 |
| 2024-12-18 | 28.96 | $27.90 | 467434 |
| 2024-12-17 | 29.19 | $29.03 | 419613 |
| 2024-12-16 | 29.23 | $29.09 | 557242 |
| 2024-12-13 | 29.25 | $29.20 | 710709 |
| 2024-12-12 | 29.26 | $29.32 | 596000 |
| 2024-12-11 | 29.25 | $29.50 | 331947 |
| 2024-12-10 | 29.19 | $29.27 | 231800 |
| 2024-12-09 | 29.17 | $29.62 | 319500 |
| 2024-12-06 | 29.07 | $29.50 | 148400 |
| 2024-12-05 | 28.99 | $29.54 | 363148 |
| 2024-12-04 | 28.88 | $29.38 | 306128 |
| 2024-12-03 | 28.79 | $29.25 | 261200 |
| 2024-12-02 | 28.72 | $29.10 | 213145 |
| 2024-11-29 | 28.66 | $29.10 | 176900 |
| 2024-11-27 | 28.60 | $28.77 | 436439 |
| 2024-11-26 | 28.60 | $28.64 | 221000 |
| 2024-11-25 | 28.63 | $28.74 | 249409 |
| 2024-11-22 | 28.65 | $28.81 | 205225 |
| 2024-11-21 | 28.65 | $28.63 | 293700 |
| 2024-11-20 | 28.70 | $28.59 | 118605 |
| 2024-11-19 | 28.76 | $28.64 | 249700 |
| 2024-11-18 | 28.82 | $28.74 | 258500 |
| 2024-11-15 | 28.88 | $28.51 | 129800 |
| 2024-11-14 | 28.99 | $28.60 | 340300 |
| 2024-11-13 | 29.11 | $28.59 | 297900 |
| 2024-11-12 | 29.24 | $28.75 | 87700 |
| 2024-11-11 | 29.37 | $29.28 | 336606 |
| 2024-11-08 | 29.41 | $29.31 | 422309 |
| 2024-11-07 | 29.44 | $29.76 | 523400 |
| 2024-11-06 | 29.39 | $29.26 | 108423 |
| 2024-11-05 | 29.44 | $29.60 | 90709 |
| 2024-11-04 | 29.42 | $29.28 | 80004 |
| 2024-11-01 | 29.47 | $29.21 | 162104 |
| 2024-10-31 | 29.54 | $29.09 | 137219 |
| 2024-10-30 | 29.65 | $29.31 | 113439 |
| 2024-10-29 | 29.73 | $29.51 | 160700 |
| 2024-10-28 | 29.78 | $29.68 | 129828 |
| 2024-10-25 | 29.81 | $29.42 | 58200 |
| 2024-10-24 | 29.89 | $29.50 | 80700 |
| 2024-10-23 | 29.97 | $29.44 | 73600 |
| 2024-10-22 | 30.08 | $29.76 | 136300 |
| 2024-10-21 | 30.13 | $29.74 | 281000 |
| 2024-10-18 | 30.20 | $30.16 | 71503 |
| 2024-10-17 | 30.19 | $29.84 | 104721 |
| 2024-10-16 | 30.24 | $29.84 | 132500 |
| 2024-10-15 | 30.30 | $29.70 | 227400 |
| 2024-10-14 | 30.40 | $30.23 | 89543 |
| 2024-10-11 | 30.40 | $30.27 | 52600 |
| 2024-10-10 | 30.39 | $30.02 | 155200 |
| 2024-10-09 | 30.43 | $30.14 | 100321 |
| 2024-10-08 | 30.45 | $30.07 | 283229 |
| 2024-10-07 | 30.49 | $30.43 | 129629 |
| 2024-10-04 | 30.45 | $30.44 | 65800 |
| 2024-10-03 | 30.40 | $30.21 | 92019 |
| 2024-10-02 | 30.39 | $30.51 | 90500 |
| 2024-10-01 | 30.31 | $30.34 | 153200 |
| 2024-09-30 | 30.25 | $30.44 | 61401 |
| 2024-09-27 | 30.16 | $30.60 | 115400 |
| 2024-09-26 | 30.01 | $30.78 | 272318 |
| 2024-09-25 | 29.81 | $30.03 | 115700 |
| 2024-09-24 | 29.73 | $30.25 | 58146 |
| 2024-09-23 | 29.58 | $29.81 | 90948 |
| 2024-09-20 | 29.50 | $29.67 | 140900 |
| 2024-09-19 | 29.44 | $29.90 | 134241 |
| 2024-09-18 | 29.32 | $29.29 | 108900 |
| 2024-09-17 | 29.31 | $29.37 | 98700 |
| 2024-09-16 | 29.28 | $29.48 | 129547 |
| 2024-09-13 | 29.22 | $29.30 | 78200 |
| 2024-09-12 | 29.19 | $29.24 | 83300 |
| 2024-09-11 | 29.16 | $28.98 | 1.2M |
| 2024-09-10 | 29.19 | $28.76 | 93945 |
| 2024-09-09 | 29.26 | $28.89 | 211946 |
| 2024-09-06 | 29.32 | $28.61 | 115846 |
| 2024-09-05 | 29.44 | $29.16 | 90939 |
| 2024-09-04 | 29.47 | $29.14 | 91112 |
| 2024-09-03 | 29.50 | $29.19 | 192219 |
| 2024-08-30 | 29.53 | $29.73 | 121019 |
| 2024-08-29 | 29.44 | $29.61 | 120302 |
| 2024-08-28 | 29.36 | $29.51 | 190300 |
| 2024-08-27 | 29.29 | $29.68 | 78900 |
| 2024-08-26 | 29.17 | $29.57 | 110500 |
| 2024-08-23 | 29.05 | $29.74 | 179600 |
| 2024-08-22 | 28.88 | $29.19 | 87038 |
| 2024-08-21 | 28.79 | $29.46 | 212428 |
| 2024-08-20 | 28.63 | $29.24 | 227300 |
| 2024-08-19 | 28.50 | $29.38 | 81943 |
| 2024-08-16 | 28.31 | $29.08 | 88600 |
| 2024-08-15 | 28.15 | $28.85 | 169849 |
| 2024-08-14 | 28.02 | $28.51 | 68915 |
| 2024-08-13 | 27.93 | $28.48 | 100603 |
| 2024-08-12 | 27.85 | $28.05 | 91400 |
| 2024-08-09 | 27.84 | $28.01 | 886100 |
| 2024-08-08 | 27.84 | $27.89 | 88024 |
| 2024-08-07 | 27.86 | $27.38 | 159900 |
| 2024-08-06 | 28.00 | $27.22 | 122200 |
| 2024-08-05 | 28.20 | $27.15 | 245600 |
| 2024-08-02 | 28.44 | $27.75 | 171837 |
| 2024-08-01 | 28.60 | $28.23 | 95742 |
| 2024-07-31 | 28.69 | $28.92 | 112144 |
| 2024-07-30 | 28.64 | $28.44 | 81900 |
| 2024-07-29 | 28.68 | $28.45 | 95318 |
| 2024-07-26 | 28.73 | $28.55 | 62600 |
| 2024-07-25 | 28.77 | $28.20 | 75818 |
| 2024-07-24 | 28.89 | $28.36 | 129900 |
| 2024-07-23 | 28.99 | $28.72 | 173633 |
| 2024-07-22 | 29.03 | $28.91 | 171946 |
| 2024-07-19 | 29.04 | $28.66 | 319119 |
| 2024-07-18 | 29.10 | $28.84 | 104301 |
| 2024-07-17 | 29.13 | $29.13 | 113227 |
| 2024-07-16 | 29.10 | $29.39 | 166724 |
| 2024-07-15 | 29.02 | $29.23 | 270419 |
| 2024-07-12 | 28.95 | $29.52 | 94200 |
| 2024-07-11 | 28.81 | $29.22 | 102100 |
| 2024-07-10 | 28.70 | $29.12 | 123710 |
| 2024-07-09 | 28.60 | $28.80 | 92228 |
| 2024-07-08 | 28.56 | $28.85 | 140700 |
| 2024-07-05 | 28.49 | $28.94 | 75200 |
| 2024-07-03 | 28.40 | $28.79 | 86725 |
| 2024-07-02 | 28.32 | $28.44 | 254400 |
| 2024-07-01 | 28.30 | $28.35 | 250232 |
| 2024-06-28 | 28.30 | $28.31 | 221900 |
| 2024-06-27 | 28.31 | $28.28 | 168505 |
| 2024-06-26 | 28.33 | $28.24 | 119425 |
| 2024-06-25 | 28.36 | $28.38 | 110300 |
| 2024-06-24 | 28.37 | $28.37 | 94738 |
| 2024-06-21 | 28.38 | $28.19 | 72600 |
| 2024-06-20 | 28.42 | $28.36 | 95300 |
| 2024-06-18 | 28.45 | $28.35 | 105169 |
| 2024-06-17 | 28.47 | $28.22 | 162100 |
| 2024-06-14 | 28.53 | $28.12 | 63100 |
| 2024-06-13 | 28.62 | $28.31 | 92018 |
| 2024-06-12 | 28.69 | $28.59 | 85040 |
| 2024-06-11 | 28.70 | $28.30 | 87700 |
| 2024-06-10 | 28.78 | $28.57 | 116700 |
| 2024-06-07 | 28.81 | $28.49 | 202600 |
| 2024-06-06 | 28.87 | $28.80 | 133800 |
| 2024-06-05 | 28.87 | $28.69 | 156700 |
| 2024-06-04 | 28.89 | $28.40 | 91342 |
| 2024-06-03 | 28.97 | $28.55 | 128300 |
| 2024-05-31 | 29.03 | $28.87 | 97211 |
| 2024-05-30 | 29.04 | $28.70 | 85446 |
| 2024-05-29 | 29.08 | $28.56 | 243240 |
| 2024-05-28 | 29.15 | $29.02 | 106342 |
| 2024-05-24 | 29.14 | $29.02 | 124504 |
| 2024-05-23 | 29.12 | $28.82 | 187200 |
| 2024-05-22 | 29.14 | $28.99 | 155200 |
| 2024-05-21 | 29.13 | $29.21 | 289700 |
| 2024-05-20 | 29.06 | $29.29 | 408000 |
| 2024-05-17 | 28.97 | $29.31 | 156810 |
| 2024-05-16 | 28.85 | $29.17 | 374247 |
| 2024-05-15 | 28.74 | $29.24 | 893400 |
| 2024-05-14 | 28.60 | $28.97 | 598139 |
| 2024-05-13 | 28.49 | $28.81 | 84000 |
| 2024-05-10 | 28.40 | $28.75 | 155823 |
| 2024-05-09 | 28.30 | $28.71 | 95600 |
| 2024-05-08 | 28.19 | $28.52 | 61300 |
| 2024-05-07 | 28.10 | $28.56 | 90940 |
| 2024-05-06 | 28.00 | $28.55 | 145600 |
| 2024-05-03 | 27.87 | $28.37 | 93727 |
| 2024-05-02 | 27.77 | $28.12 | 184400 |
| 2024-05-01 | 27.70 | $27.66 | 175716 |
| 2024-04-30 | 27.71 | $27.70 | 143819 |
| 2024-04-29 | 27.72 | $28.08 | 106624 |
| 2024-04-26 | 27.66 | $27.92 | 95812 |
| 2024-04-25 | 27.61 | $27.70 | 87514 |
| 2024-04-24 | 27.61 | $27.75 | 112400 |
| 2024-04-23 | 27.60 | $27.78 | 148322 |
| 2024-04-22 | 27.58 | $27.50 | 193520 |
| 2024-04-19 | 27.61 | $27.18 | 331141 |
| 2024-04-18 | 27.72 | $27.21 | 131300 |
| 2024-04-17 | 27.85 | $27.23 | 198900 |
| 2024-04-16 | 27.98 | $27.23 | 268400 |
| 2024-04-15 | 28.14 | $27.52 | 163300 |
| 2024-04-12 | 28.27 | $27.65 | 147001 |
| 2024-04-11 | 28.38 | $28.15 | 159811 |
| 2024-04-10 | 28.41 | $28.07 | 136637 |
| 2024-04-09 | 28.46 | $28.44 | 213400 |
| 2024-04-08 | 28.44 | $28.39 | 152028 |
| 2024-04-05 | 28.42 | $28.23 | 184000 |
| 2024-04-04 | 28.43 | $28.14 | 152419 |
| 2024-04-03 | 28.46 | $28.33 | 191744 |
| 2024-04-02 | 28.45 | $28.21 | 234322 |
| 2024-04-01 | 28.47 | $28.31 | 213600 |
| 2024-03-28 | 28.47 | $28.40 | 283500 |
| 2024-03-27 | 28.44 | $28.41 | 107300 |
| 2024-03-26 | 28.41 | $28.26 | 94602 |
| 2024-03-25 | 28.40 | $28.25 | 117006 |
| 2024-03-22 | 28.39 | $28.30 | 102101 |
| 2024-03-21 | 28.36 | $28.41 | 300900 |
| 2024-03-20 | 28.31 | $28.40 | 409309 |
| 2024-03-19 | 28.25 | $28.07 | 305836 |
| 2024-03-18 | 28.24 | $28.08 | 801517 |
| 2024-03-15 | 28.23 | $28.07 | 150934 |
| 2024-03-14 | 28.22 | $28.12 | 298400 |
| 2024-03-13 | 28.19 | $28.32 | 211636 |
| 2024-03-12 | 28.11 | $28.32 | 126026 |
| 2024-03-11 | 28.02 | $28.08 | 226700 |
| 2024-03-08 | 27.96 | $28.17 | 233342 |
| 2024-03-07 | 27.88 | $28.25 | 474909 |
| 2024-03-06 | 27.75 | $27.97 | 241738 |
| 2024-03-05 | 27.67 | $27.62 | 230227 |
| 2024-03-04 | 27.64 | $27.74 | 187512 |
| 2024-03-01 | 27.59 | $27.80 | 484903 |
| 2024-02-29 | 27.50 | $27.50 | 160201 |
| 2024-02-28 | 27.47 | $27.41 | 452940 |
| 2024-02-27 | 27.45 | $27.63 | 231639 |
| 2024-02-26 | 27.38 | $27.57 | 189430 |
| 2024-02-23 | 27.31 | $27.62 | 157003 |
| 2024-02-22 | 27.21 | $27.60 | 268037 |
| 2024-02-21 | 27.10 | $27.30 | 244735 |
| 2024-02-20 | 27.04 | $27.27 | 669600 |
| 2024-02-16 | 26.97 | $27.18 | 190636 |
| 2024-02-15 | 26.91 | $27.13 | 201800 |
| 2024-02-14 | 26.85 | $26.87 | 146704 |
| 2024-02-13 | 26.83 | $26.56 | 341330 |
| 2024-02-12 | 26.88 | $27.00 | 254711 |
| 2024-02-09 | 26.83 | $26.95 | 289300 |
| 2024-02-08 | 26.80 | $26.84 | 327325 |
| 2024-02-07 | 26.77 | $26.88 | 206931 |
| 2024-02-06 | 26.74 | $26.86 | 340500 |
| 2024-02-05 | 26.70 | $26.59 | 257400 |
| 2024-02-02 | 26.72 | $26.69 | 382337 |
| 2024-02-01 | 26.71 | $26.86 | 324532 |
| 2024-01-31 | 26.67 | $26.59 | 354249 |
| 2024-01-30 | 26.67 | $26.78 | 169500 |
| 2024-01-29 | 26.64 | $26.84 | 226700 |
| 2024-01-26 | 26.59 | $26.73 | 184806 |
| 2024-01-25 | 26.55 | $26.64 | 204600 |
| 2024-01-24 | 26.52 | $26.57 | 481025 |
| 2024-01-23 | 26.51 | $26.38 | 481200 |
| 2024-01-22 | 26.53 | $26.34 | 448127 |
| 2024-01-19 | 26.57 | $26.37 | 576101 |
| 2024-01-18 | 26.60 | $26.26 | 440815 |
| 2024-01-17 | 26.67 | $26.02 | 709737 |
| 2024-01-16 | 26.79 | $26.32 | 803200 |
| 2024-01-12 | 26.86 | $26.79 | 679300 |
| 2024-01-11 | 26.85 | $26.68 | 776600 |
| 2024-01-10 | 26.86 | $26.66 | 433634 |
| 2024-01-09 | 26.88 | $26.59 | 1.6M |
| 2024-01-08 | 26.91 | $26.84 | 1.0M |
| 2024-01-05 | 26.89 | $26.66 | 2.1M |
| 2024-01-04 | 26.90 | $26.57 | 274100 |
| 2024-01-03 | 26.93 | $26.56 | 520631 |
| 2024-01-02 | 26.97 | $26.72 | 537700 |
| 2023-12-29 | 26.97 | $27.04 | 283303 |
| 2023-12-28 | 26.91 | $27.01 | 242100 |
| 2023-12-27 | 26.84 | $27.01 | 327300 |
| 2023-12-26 | 26.76 | $26.90 | 268912 |
| 2023-12-22 | 26.69 | $26.74 | 354500 |
| 2023-12-21 | 26.63 | $26.73 | 517521 |
| 2023-12-20 | 26.57 | $26.27 | 440712 |
| 2023-12-19 | 26.59 | $26.62 | 444310 |
| 2023-12-18 | 26.55 | $26.38 | 746400 |
| 2023-12-15 | 26.54 | $26.30 | 281616 |
| 2023-12-14 | 26.54 | $26.89 | 615800 |
| 2023-12-13 | 26.42 | $26.63 | 448139 |
| 2023-12-12 | 26.33 | $26.27 | 943224 |
| 2023-12-11 | 26.30 | $26.26 | 570600 |
| 2023-12-08 | 26.26 | $26.18 | 428829 |
| 2023-12-07 | 26.23 | $26.14 | 1.1M |
| 2023-12-06 | 26.21 | $26.02 | 1.0M |
| 2023-12-05 | 26.20 | $26.01 | 381800 |
| 2023-12-04 | 26.20 | $26.09 | 838600 |
| 2023-12-01 | 26.17 | $26.33 | 453100 |
| 2023-11-30 | 26.08 | $26.11 | 376100 |
| 2023-11-29 | 26.03 | $26.08 | 343226 |
| 2023-11-28 | 25.97 | $26.09 | 257100 |
| 2023-11-27 | 25.90 | $26.02 | 275302 |
| 2023-11-24 | 25.82 | $26.11 | 187000 |
| 2023-11-22 | 25.72 | $25.96 | 184200 |
| 2023-11-21 | 25.62 | $25.92 | 287700 |
| 2023-11-20 | 25.52 | $26.06 | 1.3M |
| 2023-11-17 | 25.37 | $25.90 | 911500 |
| 2023-11-16 | 25.23 | $25.62 | 383300 |
| 2023-11-15 | 25.13 | $25.73 | 1.3M |
| 2023-11-14 | 24.98 | $25.71 | 344800 |
| 2023-11-13 | 24.81 | $25.09 | 298932 |
| 2023-11-10 | 24.75 | $25.04 | 289000 |
| 2023-11-09 | 24.68 | $24.90 | 571235 |
| 2023-11-08 | 24.64 | $24.97 | 353513 |
| 2023-11-07 | 24.57 | $25.04 | 301531 |
| 2023-11-06 | 24.48 | $25.19 | 375600 |
| 2023-11-03 | 24.34 | $25.21 | 387536 |
| 2023-11-02 | 24.18 | $24.88 | 527746 |
| 2023-11-01 | 24.06 | $24.37 | 331544 |
| 2023-10-31 | 24.03 | $24.14 | 474813 |
| 2023-10-30 | 24.05 | $24.13 | 529829 |
| 2023-10-27 | 24.07 | $23.83 | 503118 |
| 2023-10-26 | 24.17 | $23.91 | 421200 |
| 2023-10-25 | 24.26 | $24.06 | 356800 |
| 2023-10-24 | 24.34 | $24.28 | 386736 |
| 2023-10-23 | 24.39 | $24.10 | 1.4M |
| 2023-10-20 | 24.49 | $24.10 | 476842 |
| 2023-10-19 | 24.60 | $24.37 | 387521 |
| 2023-10-18 | 24.68 | $24.54 | 529100 |
| 2023-10-17 | 24.73 | $24.95 | 246219 |
| 2023-10-16 | 24.71 | $24.96 | 339700 |
| 2023-10-13 | 24.68 | $24.76 | 302009 |
| 2023-10-12 | 24.69 | $24.93 | 436400 |
| 2023-10-11 | 24.67 | $25.17 | 242200 |
| 2023-10-10 | 24.60 | $25.03 | 255100 |
| 2023-10-09 | 24.54 | $24.68 | 239300 |
| 2023-10-06 | 24.56 | $24.71 | 423400 |
| 2023-10-05 | 24.57 | $24.43 | 554800 |
| 2023-10-04 | 24.64 | $24.25 | 553900 |
| 2023-10-03 | 24.77 | $24.25 | 1.1M |
| 2023-10-02 | 24.92 | $24.56 | 302905 |
| 2023-09-29 | 25.03 | $24.89 | 378700 |
| 2023-09-28 | 25.08 | $24.95 | 494722 |
| 2023-09-27 | 25.14 | $24.77 | 265918 |
| 2023-09-26 | 25.24 | $24.80 | 233000 |
| 2023-09-25 | 25.36 | $25.14 | 389300 |
| 2023-09-22 | 25.42 | $25.22 | 152800 |
| 2023-09-21 | 25.48 | $25.14 | 265700 |
| 2023-09-20 | 25.57 | $25.59 | 219700 |
| 2023-09-19 | 25.57 | $25.67 | 87429 |
| 2023-09-18 | 25.56 | $25.68 | 172400 |
| 2023-09-15 | 25.54 | $25.77 | 208702 |
| 2023-09-14 | 25.51 | $25.81 | 236900 |
| 2023-09-13 | 25.46 | $25.53 | 100500 |
| 2023-09-12 | 25.46 | $25.58 | 390400 |
| 2023-09-11 | 25.45 | $25.64 | 944900 |
| 2023-09-08 | 25.43 | $25.35 | 358022 |
| 2023-09-07 | 25.47 | $25.37 | 595100 |
| 2023-09-06 | 25.51 | $25.53 | 118200 |
| 2023-09-05 | 25.53 | $25.63 | 183425 |
| 2023-09-01 | 25.53 | $25.82 | 159300 |
| 2023-08-31 | 25.49 | $25.72 | 138105 |
| 2023-08-30 | 25.47 | $25.87 | 2.1M |
| 2023-08-29 | 25.41 | $25.92 | 140445 |
| 2023-08-28 | 25.33 | $25.58 | 193904 |
| 2023-08-25 | 25.32 | $25.32 | 387432 |
| 2023-08-24 | 25.36 | $25.22 | 269025 |
| 2023-08-23 | 25.43 | $25.47 | 214800 |
| 2023-08-22 | 25.45 | $25.18 | 157000 |
| 2023-08-21 | 25.55 | $25.25 | 238022 |
| 2023-08-18 | 25.65 | $25.16 | 267300 |
| 2023-08-17 | 25.79 | $25.19 | 319631 |
| 2023-08-16 | 25.94 | $25.32 | 395206 |
| 2023-08-15 | 26.09 | $25.52 | 150200 |
| 2023-08-14 | 26.22 | $25.84 | 169127 |
| 2023-08-11 | 26.31 | $25.98 | 366607 |
| 2023-08-10 | 26.38 | $26.20 | 211200 |
| 2023-08-09 | 26.42 | $26.10 | 505200 |
| 2023-08-08 | 26.48 | $26.08 | 742608 |
| 2023-08-07 | 26.56 | $26.29 | 192610 |
| 2023-08-04 | 26.61 | $26.17 | 585500 |
| 2023-08-03 | 26.69 | $26.12 | 281208 |
| 2023-08-02 | 26.79 | $26.16 | 472019 |
| 2023-08-01 | 26.90 | $26.74 | 151122 |
| 2023-07-31 | 26.90 | $27.04 | 203200 |
| 2023-07-28 | 26.84 | $27.04 | 107513 |
| 2023-07-27 | 26.76 | $26.71 | 184043 |
| 2023-07-26 | 26.74 | $26.87 | 120200 |
| 2023-07-25 | 26.69 | $26.77 | 430409 |
| 2023-07-24 | 26.64 | $26.69 | 120152 |
| 2023-07-21 | 26.60 | $26.63 | 205200 |
| 2023-07-20 | 26.57 | $26.60 | 143700 |
| 2023-07-19 | 26.53 | $26.77 | 248800 |
| 2023-07-18 | 26.46 | $26.78 | 476634 |
| 2023-07-17 | 26.36 | $26.71 | 227900 |
| 2023-07-14 | 26.27 | $26.72 | 301738 |
| 2023-07-13 | 26.16 | $26.89 | 264923 |
| 2023-07-12 | 25.99 | $26.49 | 141926 |
| 2023-07-11 | 25.88 | $25.99 | 200200 |
| 2023-07-10 | 25.86 | $25.75 | 164715 |
| 2023-07-07 | 25.89 | $25.70 | 298000 |
| 2023-07-06 | 25.93 | $25.50 | 409800 |
| 2023-07-05 | 26.02 | $26.00 | 1.1M |
| 2023-07-03 | 26.02 | $26.26 | 338125 |
| 2023-06-30 | 25.97 | $26.13 | 570800 |
| 2023-06-29 | 25.93 | $25.86 | 897000 |
| 2023-06-28 | 25.94 | $25.89 | 273800 |
| 2023-06-27 | 25.95 | $25.93 | 477030 |
| 2023-06-26 | 25.96 | $25.66 | 189408 |
| 2023-06-23 | 26.02 | $25.62 | 141814 |
| 2023-06-22 | 26.09 | $25.98 | 140344 |
| 2023-06-21 | 26.11 | $26.12 | 96300 |
| 2023-06-20 | 26.09 | $26.11 | 207524 |
| 2023-06-16 | 26.08 | $26.50 | 108238 |
| 2023-06-15 | 25.98 | $26.55 | 258506 |
| 2023-06-14 | 25.85 | $26.29 | 230837 |
| 2023-06-13 | 25.76 | $26.16 | 722400 |
| 2023-06-12 | 25.68 | $25.90 | 127800 |
| 2023-06-09 | 25.64 | $25.82 | 237374 |
| 2023-06-08 | 25.61 | $25.79 | 167500 |
| 2023-06-07 | 25.59 | $25.56 | 168018 |
| 2023-06-06 | 25.61 | $25.73 | 215813 |
| 2023-06-05 | 25.60 | $25.53 | 258370 |
| 2023-06-02 | 25.63 | $25.63 | 203400 |
| 2023-06-01 | 25.65 | $25.26 | 302900 |
| 2023-05-31 | 25.74 | $25.29 | 432917 |
| 2023-05-30 | 25.85 | $25.53 | 197700 |
| 2023-05-26 | 25.92 | $25.81 | 126032 |
| 2023-05-25 | 25.95 | $25.51 | 421600 |
| 2023-05-24 | 26.04 | $25.54 | 275400 |
| 2023-05-23 | 26.15 | $25.84 | 167409 |
| 2023-05-22 | 26.20 | $26.23 | 186300 |
| 2023-05-19 | 26.18 | $26.15 | 136500 |
| 2023-05-18 | 26.18 | $26.06 | 145300 |
| 2023-05-17 | 26.19 | $26.13 | 225400 |
| 2023-05-16 | 26.19 | $26.00 | 144800 |
| 2023-05-15 | 26.22 | $26.25 | 170345 |
| 2023-05-12 | 26.20 | $25.96 | 107700 |
| 2023-05-11 | 26.23 | $26.09 | 454737 |
| 2023-05-10 | 26.24 | $26.16 | 347800 |
| 2023-05-09 | 26.24 | $26.20 | 125600 |
| 2023-05-08 | 26.22 | $26.31 | 131100 |
| 2023-05-05 | 26.19 | $26.31 | 507500 |
| 2023-05-04 | 26.14 | $25.91 | 179907 |
| 2023-05-03 | 26.17 | $25.91 | 170100 |
| 2023-05-02 | 26.20 | $25.89 | 456843 |
| 2023-05-01 | 26.24 | $26.15 | 180000 |
| 2023-04-28 | 26.23 | $26.21 | 170815 |
| 2023-04-27 | 26.21 | $26.18 | 121121 |
| 2023-04-26 | 26.18 | $25.85 | 138200 |
| 2023-04-25 | 26.22 | $25.80 | 340900 |
| 2023-04-24 | 26.28 | $26.23 | 196414 |
| 2023-04-21 | 26.25 | $26.19 | 171036 |
| 2023-04-20 | 26.23 | $26.20 | 106200 |
| 2023-04-19 | 26.19 | $26.19 | 156000 |
| 2023-04-18 | 26.15 | $26.35 | 142500 |
| 2023-04-17 | 26.07 | $26.27 | 217600 |
| 2023-04-14 | 25.99 | $26.26 | 169200 |
| 2023-04-13 | 25.90 | $26.35 | 258305 |
| 2023-04-12 | 25.77 | $26.00 | 302800 |
| 2023-04-11 | 25.70 | $25.96 | 175800 |
| 2023-04-10 | 25.62 | $25.83 | 349100 |
| 2023-04-06 | 25.55 | $25.86 | 430804 |
| 2023-04-05 | 25.47 | $25.73 | 295000 |
| 2023-04-04 | 25.40 | $25.91 | 346100 |
| 2023-04-03 | 25.28 | $25.93 | 249648 |
| 2023-03-31 | 25.14 | $25.73 | 317300 |
| 2023-03-30 | 25.01 | $25.67 | 241317 |
| 2023-03-29 | 24.88 | $25.38 | 307641 |
| 2023-03-28 | 24.78 | $25.15 | 947720 |
| 2023-03-27 | 24.73 | $25.03 | 449700 |
| 2023-03-24 | 24.69 | $24.90 | 281900 |
| 2023-03-23 | 24.67 | $24.96 | 329122 |
| 2023-03-22 | 24.63 | $24.86 | 491519 |
| 2023-03-21 | 24.62 | $24.92 | 191800 |
| 2023-03-20 | 24.59 | $24.62 | 257400 |
| 2023-03-17 | 24.62 | $24.31 | 290017 |
| 2023-03-16 | 24.73 | $24.53 | 444100 |
| 2023-03-15 | 24.80 | $24.17 | 699400 |
| 2023-03-14 | 24.97 | $24.83 | 691300 |
| 2023-03-13 | 25.02 | $24.60 | 973600 |
| 2023-03-10 | 25.13 | $24.72 | 1.4M |
| 2023-03-09 | 25.24 | $24.95 | 509625 |
| 2023-03-08 | 25.32 | $25.24 | 353021 |
| 2023-03-07 | 25.35 | $25.12 | 513600 |
| 2023-03-06 | 25.40 | $25.55 | 349500 |
| 2023-03-03 | 25.38 | $25.61 | 303835 |
| 2023-03-02 | 25.34 | $25.31 | 190737 |
| 2023-03-01 | 25.36 | $25.24 | 229347 |
| 2023-02-28 | 25.40 | $24.96 | 915768 |
| 2023-02-27 | 25.50 | $25.16 | 550100 |
| 2023-02-24 | 25.58 | $24.93 | 425300 |
| 2023-02-23 | 25.72 | $25.34 | 732500 |
| 2023-02-22 | 25.80 | $25.22 | 371030 |
| 2023-02-21 | 25.91 | $25.37 | 494700 |
| 2023-02-17 | 26.01 | $25.67 | 455823 |
| 2023-02-16 | 26.05 | $25.72 | 465400 |
| 2023-02-15 | 26.10 | $25.81 | 406400 |
| 2023-02-14 | 26.13 | $25.97 | 602923 |
| 2023-02-13 | 26.13 | $25.94 | 397331 |
| 2023-02-10 | 26.14 | $25.72 | 455900 |
| 2023-02-09 | 26.19 | $25.83 | 370223 |
| 2023-02-08 | 26.23 | $25.79 | 500303 |
| 2023-02-07 | 26.27 | $25.90 | 552800 |
| 2023-02-06 | 26.30 | $25.71 | 440610 |
| 2023-02-03 | 26.37 | $25.99 | 1.4M |
| 2023-02-02 | 26.39 | $26.28 | 481608 |
| 2023-02-01 | 26.35 | $26.36 | 963247 |
| 2023-01-31 | 26.28 | $26.13 | 1.2M |
| 2023-01-30 | 26.25 | $26.00 | 681600 |
| 2023-01-27 | 26.23 | $26.28 | 802200 |
| 2023-01-26 | 26.15 | $26.35 | 584600 |
| 2023-01-25 | 26.04 | $26.23 | 1.7M |
| 2023-01-24 | 25.94 | $26.16 | 407904 |
| 2023-01-23 | 25.82 | $26.14 | 1.0M |
| 2023-01-20 | 25.70 | $26.00 | 1.0M |
| 2023-01-19 | 25.57 | $25.73 | 2.4M |
| 2023-01-18 | 25.48 | $25.69 | 1.4M |
| 2023-01-17 | 25.38 | $25.84 | 1.6M |
| 2023-01-13 | 25.23 | $25.82 | 809000 |
| 2023-01-12 | 25.06 | $25.67 | 2.2M |
| 2023-01-11 | 24.90 | $25.36 | 698100 |
| 2023-01-10 | 24.76 | $25.21 | 1.2M |
| 2023-01-09 | 24.64 | $25.13 | 837300 |
| 2023-01-06 | 24.52 | $24.99 | 1.3M |
| 2023-01-05 | 24.40 | $24.44 | 723200 |
| 2023-01-04 | 24.38 | $24.65 | 828600 |
| 2023-01-03 | 24.30 | $24.20 | 1.4M |
| 2022-12-30 | 24.32 | $24.06 | 501443 |
| 2022-12-29 | 24.36 | $24.31 | 919100 |
| 2022-12-28 | 24.36 | $23.92 | 615229 |
| 2022-12-27 | 24.44 | $24.22 | 703834 |
| 2022-12-23 | 24.46 | $24.10 | 705205 |
| 2022-12-22 | 24.52 | $24.01 | 940800 |
| 2022-12-21 | 24.60 | $24.21 | 1.1M |
| 2022-12-20 | 24.65 | $23.93 | 3.1M |
| 2022-12-19 | 24.76 | $23.89 | 1.0M |
| 2022-12-16 | 24.90 | $23.94 | 1.1M |
| 2022-12-15 | 25.05 | $24.45 | 1.4M |
| 2022-12-14 | 25.12 | $25.01 | 709346 |
| 2022-12-13 | 25.07 | $25.04 | 895400 |
| 2022-12-12 | 25.00 | $24.76 | 1.6M |
| 2022-12-09 | 24.98 | $24.70 | 1.1M |
| 2022-12-08 | 24.97 | $24.76 | 2.0M |
| 2022-12-07 | 24.93 | $24.56 | 1.0M |
| 2022-12-06 | 24.93 | $24.62 | 621000 |
| 2022-12-05 | 24.91 | $24.73 | 931641 |
| 2022-12-02 | 24.86 | $25.07 | 820500 |
| 2022-12-01 | 24.73 | $25.05 | 793900 |
| 2022-11-30 | 24.57 | $24.92 | 2.0M |
| 2022-11-29 | 24.42 | $24.41 | 596110 |
| 2022-11-28 | 24.34 | $24.20 | 1.8M |
| 2022-11-25 | 24.29 | $24.47 | 210838 |
| 2022-11-23 | 24.17 | $24.43 | 509800 |
| 2022-11-22 | 24.04 | $24.17 | 607200 |
| 2022-11-21 | 23.93 | $23.90 | 923800 |
| 2022-11-18 | 23.86 | $24.11 | 889300 |
| 2022-11-17 | 23.73 | $24.14 | 903800 |
| 2022-11-16 | 23.58 | $24.11 | 696242 |
| 2022-11-15 | 23.40 | $24.26 | 554200 |
| 2022-11-14 | 23.15 | $23.98 | 807900 |
| 2022-11-11 | 22.92 | $24.22 | 625100 |
| 2022-11-10 | 22.61 | $23.75 | 717800 |
| 2022-11-09 | 22.34 | $22.63 | 404200 |
| 2022-11-08 | 22.26 | $22.98 | 316926 |
| 2022-11-07 | 22.10 | $22.75 | 1.4M |
| 2022-11-04 | 21.95 | $22.69 | 474115 |
| 2022-11-03 | 21.80 | $21.83 | 369043 |
| 2022-11-02 | 21.80 | $21.92 | 943300 |
| 2022-11-01 | 21.79 | $22.22 | 473900 |
| 2022-10-31 | 21.71 | $21.99 | 664022 |
| 2022-10-28 | 21.67 | $22.16 | 765000 |
| 2022-10-27 | 21.58 | $22.05 | 1.1M |
| 2022-10-26 | 21.51 | $22.21 | 503817 |
| 2022-10-25 | 21.39 | $21.98 | 2.6M |
| 2022-10-24 | 21.31 | $21.61 | 817800 |
| 2022-10-21 | 21.29 | $21.86 | 720277 |
| 2022-10-20 | 21.22 | $21.48 | 429700 |
| 2022-10-19 | 21.22 | $21.46 | 590411 |
| 2022-10-18 | 21.22 | $21.75 | 943526 |
| 2022-10-17 | 21.17 | $21.64 | 597400 |
| 2022-10-14 | 21.14 | $21.09 | 693100 |
| 2022-10-13 | 21.22 | $21.44 | 1.0M |
| 2022-10-12 | 21.25 | $21.09 | 544000 |
| 2022-10-11 | 21.35 | $21.11 | 927200 |
| 2022-10-10 | 21.47 | $21.37 | 1.7M |
| 2022-10-07 | 21.56 | $21.57 | 541516 |
| 2022-10-06 | 21.63 | $21.97 | 1.4M |
| 2022-10-05 | 21.62 | $22.27 | 739933 |
| 2022-10-04 | 21.56 | $22.47 | 894823 |
| 2022-10-03 | 21.44 | $21.63 | 894723 |
| 2022-09-30 | 21.49 | $21.21 | 804500 |
| 2022-09-29 | 21.64 | $21.31 | 1.1M |
| 2022-09-28 | 21.80 | $21.61 | 3.2M |
| 2022-09-27 | 21.92 | $21.19 | 1.1M |
| 2022-09-26 | 22.16 | $21.26 | 2.6M |
| 2022-09-23 | 22.42 | $21.58 | 3.4M |
| 2022-09-22 | 22.66 | $22.25 | 528900 |
| 2022-09-21 | 22.80 | $22.32 | 574108 |
| 2022-09-20 | 22.95 | $22.63 | 379128 |
| 2022-09-19 | 23.06 | $22.94 | 496700 |
| 2022-09-16 | 23.13 | $22.85 | 518700 |
| 2022-09-15 | 23.23 | $23.04 | 1.4M |
| 2022-09-14 | 23.30 | $23.27 | 273900 |
| 2022-09-13 | 23.35 | $23.17 | 789809 |
| 2022-09-12 | 23.42 | $23.94 | 897525 |
| 2022-09-09 | 23.34 | $23.61 | 704100 |
| 2022-09-08 | 23.32 | $23.12 | 1.2M |
| 2022-09-07 | 23.40 | $23.10 | 635613 |
| 2022-09-06 | 23.50 | $22.90 | 896426 |
| 2022-09-02 | 23.66 | $23.03 | 667413 |
| 2022-09-01 | 23.83 | $23.16 | 387600 |
| 2022-08-31 | 23.99 | $23.46 | 394124 |
| 2022-08-30 | 24.11 | $23.53 | 278200 |
| 2022-08-29 | 24.24 | $23.79 | 288939 |
| 2022-08-26 | 24.34 | $23.86 | 331700 |
| 2022-08-25 | 24.44 | $24.41 | 310344 |
| 2022-08-24 | 24.43 | $24.05 | 190531 |
| 2022-08-23 | 24.51 | $24.05 | 215800 |
| 2022-08-22 | 24.59 | $23.98 | 713910 |
| 2022-08-19 | 24.70 | $24.32 | 302332 |
| 2022-08-18 | 24.75 | $24.63 | 320745 |
| 2022-08-17 | 24.75 | $24.73 | 358642 |
| 2022-08-16 | 24.72 | $24.90 | 276000 |
| 2022-08-15 | 24.66 | $24.87 | 334124 |
| 2022-08-12 | 24.58 | $25.02 | 230700 |
| 2022-08-11 | 24.46 | $24.81 | 329148 |
| 2022-08-10 | 24.37 | $24.78 | 268200 |
| 2022-08-09 | 24.27 | $24.29 | 417500 |
| 2022-08-08 | 24.25 | $24.42 | 370323 |
| 2022-08-05 | 24.20 | $24.35 | 384315 |
| 2022-08-04 | 24.15 | $24.47 | 259428 |
| 2022-08-03 | 24.08 | $24.35 | 266026 |
| 2022-08-02 | 24.02 | $24.19 | 279615 |
| 2022-08-01 | 23.98 | $24.49 | 364800 |
| 2022-07-29 | 23.87 | $24.54 | 330909 |
| 2022-07-28 | 23.73 | $24.38 | 324000 |
| 2022-07-27 | 23.61 | $24.26 | 539505 |
| 2022-07-26 | 23.49 | $23.75 | 841710 |
| 2022-07-25 | 23.46 | $24.00 | 1.2M |
| 2022-07-22 | 23.37 | $23.83 | 289525 |
| 2022-07-21 | 23.31 | $23.99 | 338400 |
| 2022-07-20 | 23.21 | $23.73 | 365818 |
| 2022-07-19 | 23.15 | $23.84 | 583613 |
| 2022-07-18 | 23.06 | $23.32 | 490200 |
| 2022-07-15 | 23.07 | $23.18 | 275600 |
| 2022-07-14 | 23.11 | $22.88 | 452920 |
| 2022-07-13 | 23.22 | $23.20 | 252429 |
| 2022-07-12 | 23.29 | $23.22 | 183100 |
| 2022-07-11 | 23.36 | $23.25 | 650715 |
| 2022-07-08 | 23.45 | $23.73 | 227943 |
| 2022-07-07 | 23.45 | $23.72 | 300143 |
| 2022-07-06 | 23.46 | $23.29 | 594339 |
| 2022-07-05 | 23.56 | $23.36 | 940000 |
| 2022-07-01 | 23.67 | $23.76 | 508838 |
| 2022-06-30 | 23.71 | $23.78 | 516200 |
| 2022-06-29 | 23.76 | $23.92 | 324526 |
| 2022-06-28 | 23.79 | $24.00 | 652315 |
| 2022-06-27 | 23.81 | $24.17 | 1.2M |
| 2022-06-24 | 23.80 | $24.20 | 832747 |
| 2022-06-23 | 23.79 | $23.52 | 919048 |
| 2022-06-22 | 23.93 | $23.58 | 619734 |
| 2022-06-21 | 24.08 | $23.85 | 1.5M |
| 2022-06-17 | 24.20 | $23.43 | 1.4M |
| 2022-06-16 | 24.42 | $23.53 | 427200 |
| 2022-06-15 | 24.67 | $24.11 | 351400 |
| 2022-06-14 | 24.84 | $23.72 | 526400 |
| 2022-06-13 | 25.12 | $23.81 | 862000 |
| 2022-06-10 | 25.42 | $24.64 | 338944 |
| 2022-06-09 | 25.61 | $25.16 | 1.2M |
| 2022-06-08 | 25.71 | $25.78 | 343421 |
| 2022-06-07 | 25.69 | $25.96 | 415600 |
| 2022-06-06 | 25.64 | $25.86 | 873406 |
| 2022-06-03 | 25.60 | $25.73 | 505600 |
| 2022-06-02 | 25.58 | $26.10 | 515040 |
| 2022-06-01 | 25.49 | $25.60 | 426000 |
| 2022-05-31 | 25.48 | $26.22 | 498600 |
| 2022-05-27 | 25.34 | $26.20 | 400511 |
| 2022-05-26 | 25.18 | $25.87 | 758300 |
| 2022-05-25 | 25.07 | $25.57 | 446600 |
| 2022-05-24 | 25.01 | $25.51 | 250400 |
| 2022-05-23 | 24.95 | $25.69 | 359449 |
| 2022-05-20 | 24.85 | $25.36 | 717300 |
| 2022-05-19 | 24.81 | $25.20 | 715500 |
| 2022-05-18 | 24.79 | $24.96 | 313700 |
| 2022-05-17 | 24.83 | $25.57 | 651205 |
| 2022-05-16 | 24.75 | $25.06 | 414900 |
| 2022-05-13 | 24.76 | $25.04 | 935233 |
| 2022-05-12 | 24.79 | $24.36 | 466500 |
| 2022-05-11 | 24.97 | $24.42 | 512300 |
| 2022-05-10 | 25.17 | $24.58 | 627104 |
| 2022-05-09 | 25.37 | $24.46 | 645000 |
| 2022-05-06 | 25.63 | $25.19 | 423000 |
| 2022-05-05 | 25.78 | $25.48 | 925902 |
| 2022-05-04 | 25.90 | $26.35 | 864400 |
| 2022-05-03 | 25.86 | $25.93 | 434400 |
| 2022-05-02 | 25.90 | $25.69 | 919900 |
| 2022-04-29 | 26.01 | $25.74 | 166200 |
| 2022-04-28 | 26.12 | $25.97 | 503400 |
| 2022-04-27 | 26.21 | $25.58 | 277200 |
| 2022-04-26 | 26.39 | $25.39 | 401200 |
| 2022-04-25 | 26.65 | $26.05 | 398737 |
| 2022-04-22 | 26.81 | $26.21 | 217500 |
| 2022-04-21 | 26.96 | $26.62 | 338333 |
| 2022-04-20 | 27.05 | $26.99 | 428943 |
| 2022-04-19 | 27.08 | $26.92 | 433000 |
| 2022-04-18 | 27.13 | $26.88 | 621731 |
| 2022-04-14 | 27.19 | $26.98 | 165700 |
| 2022-04-13 | 27.25 | $27.17 | 173241 |
| 2022-04-12 | 27.28 | $26.84 | 245507 |
| 2022-04-11 | 27.38 | $27.00 | 134632 |
| 2022-04-08 | 27.46 | $27.31 | 519902 |
| 2022-04-07 | 27.49 | $27.27 | 182124 |
| 2022-04-06 | 27.54 | $27.28 | 320300 |
| 2022-04-05 | 27.58 | $27.61 | 296800 |
| 2022-04-04 | 27.57 | $28.02 | 928000 |
| 2022-04-01 | 27.47 | $27.79 | 737827 |
| 2022-03-31 | 27.40 | $27.52 | 373311 |
| 2022-03-30 | 27.37 | $27.95 | 363416 |
| 2022-03-29 | 27.26 | $28.05 | 283206 |
| 2022-03-28 | 27.10 | $27.57 | 202203 |
| 2022-03-25 | 27.02 | $27.60 | 249826 |
| 2022-03-24 | 26.92 | $27.61 | 178900 |
| 2022-03-23 | 26.80 | $27.42 | 235000 |
| 2022-03-22 | 26.71 | $27.71 | 483633 |
| 2022-03-21 | 26.54 | $27.40 | 321800 |
| 2022-03-18 | 26.41 | $27.62 | 703100 |
| 2022-03-17 | 26.22 | $27.29 | 218732 |
| 2022-03-16 | 26.08 | $27.16 | 628128 |
| 2022-03-15 | 25.94 | $25.98 | 562648 |
| 2022-03-14 | 26.03 | $25.78 | 565100 |
| 2022-03-11 | 26.19 | $25.86 | 383700 |
| 2022-03-10 | 26.36 | $26.18 | 672900 |
| 2022-03-09 | 26.49 | $26.53 | 650516 |
| 2022-03-08 | 26.57 | $25.58 | 1.5M |
| 2022-03-07 | 26.88 | $25.48 | 916300 |
| 2022-03-04 | 27.26 | $26.32 | 449811 |
| 2022-03-03 | 27.52 | $26.92 | 637616 |
| 2022-03-02 | 27.70 | $27.38 | 638502 |
| 2022-03-01 | 27.82 | $27.10 | 439132 |
| 2022-02-28 | 28.02 | $27.56 | 615042 |
| 2022-02-25 | 28.16 | $28.05 | 758500 |
| 2022-02-24 | 28.22 | $27.41 | 1.1M |
| 2022-02-23 | 28.42 | $27.85 | 516900 |
| 2022-02-22 | 28.56 | $28.10 | 710700 |
| 2022-02-18 | 28.68 | $28.47 | 690000 |
| 2022-02-17 | 28.73 | $28.63 | 511800 |
| 2022-02-16 | 28.77 | $29.05 | 646129 |
| 2022-02-15 | 28.71 | $28.94 | 553400 |
| 2022-02-14 | 28.68 | $28.46 | 685800 |
| 2022-02-11 | 28.74 | $28.64 | 1.2M |
| 2022-02-10 | 28.77 | $29.04 | 976200 |
| 2022-02-09 | 28.73 | $29.36 | 353619 |
| 2022-02-08 | 28.61 | $28.91 | 373031 |
| 2022-02-07 | 28.57 | $28.71 | 333539 |
| 2022-02-04 | 28.56 | $28.68 | 486200 |
| 2022-02-03 | 28.56 | $28.60 | 487600 |
| 2022-02-02 | 28.58 | $28.98 | 677700 |
| 2022-02-01 | 28.53 | $28.86 | 465000 |
| 2022-01-31 | 28.49 | $28.59 | 751500 |
| 2022-01-28 | 28.50 | $28.05 | 1.1M |
| 2022-01-27 | 28.64 | $27.97 | 932100 |
| 2022-01-26 | 28.81 | $28.17 | 1.3M |
| 2022-01-25 | 28.97 | $28.34 | 1.9M |
| 2022-01-24 | 29.12 | $28.43 | 2.1M |
| 2022-01-21 | 29.27 | $28.75 | 736100 |
| 2022-01-20 | 29.39 | $29.17 | 722600 |
| 2022-01-19 | 29.43 | $29.25 | 625000 |
| 2022-01-18 | 29.46 | $29.26 | 1.3M |
| 2022-01-14 | 29.50 | $29.69 | 833500 |
| 2022-01-13 | 29.45 | $29.68 | 594002 |
| 2022-01-12 | 29.39 | $29.95 | 249536 |
| 2022-01-11 | 29.27 | $29.54 | 684542 |
| 2022-01-10 | 29.22 | $29.14 | 1.6M |
| 2022-01-07 | 29.24 | $29.34 | 412445 |
| 2022-01-06 | 29.22 | $29.17 | 371500 |
| 2022-01-05 | 29.23 | $29.24 | 1.1M |
| 2022-01-04 | 29.23 | $29.55 | 358600 |
| 2022-01-03 | 29.17 | $29.46 | 555842 |
| 2021-12-31 | 29.12 | $29.31 | 207929 |
| 2021-12-30 | 29.09 | $29.35 | 213137 |
| 2021-12-29 | 29.04 | $29.27 | 533000 |
| 2021-12-28 | 29.01 | $29.36 | 1.8M |
| 2021-12-27 | 28.96 | $29.38 | 421343 |
| 2021-12-23 | 28.89 | $29.17 | 704600 |
| 2021-12-22 | 28.86 | $29.01 | 479900 |
| 2021-12-21 | 28.86 | $28.77 | 701100 |
| 2021-12-20 | 28.91 | $28.37 | 633800 |
| 2021-12-17 | 29.05 | $28.57 | 446900 |
| 2021-12-16 | 29.18 | $29.35 | 846000 |
| 2021-12-15 | 29.16 | $29.32 | 574320 |
| 2021-12-14 | 29.15 | $29.06 | 701300 |
| 2021-12-13 | 29.19 | $29.18 | 405700 |
| 2021-12-10 | 29.22 | $29.52 | 479700 |
| 2021-12-09 | 29.18 | $29.46 | 1.8M |
| 2021-12-08 | 29.14 | $29.64 | 330813 |
| 2021-12-07 | 29.07 | $29.57 | 426900 |
| 2021-12-06 | 28.99 | $29.00 | 528400 |
| 2021-12-03 | 29.03 | $28.72 | 375500 |
| 2021-12-02 | 29.14 | $28.93 | 373418 |
| 2021-12-01 | 29.22 | $28.55 | 411800 |
| 2021-11-30 | 29.39 | $28.63 | 159502 |
| 2021-11-29 | 29.58 | $28.87 | 98107 |
| 2021-11-26 | 29.74 | $28.74 | 127900 |
| 2021-11-24 | 29.96 | $29.57 | 94132 |
| 2021-11-23 | 30.05 | $29.69 | 184600 |
| 2021-11-22 | 30.12 | $29.68 | 311412 |
| 2021-11-19 | 30.20 | $29.87 | 292900 |
| 2021-11-18 | 30.25 | $30.08 | 112800 |
| 2021-11-17 | 30.27 | $30.16 | 203312 |
| 2021-11-16 | 30.28 | $30.25 | 88300 |
| 2021-11-15 | 30.26 | $30.27 | 74245 |
| 2021-11-12 | 30.24 | $30.32 | 100809 |
| 2021-11-11 | 30.20 | $30.17 | 50600 |
| 2021-11-10 | 30.18 | $29.95 | 87925 |
| 2021-11-09 | 30.21 | $30.22 | 213200 |
| 2021-11-08 | 30.19 | $30.30 | 252804 |
| 2021-11-05 | 30.14 | $30.23 | 80900 |
| 2021-11-04 | 30.10 | $30.19 | 93500 |
| 2021-11-03 | 30.06 | $30.22 | 84701 |
| 2021-11-02 | 30.01 | $30.03 | 565400 |
| 2021-11-01 | 29.98 | $30.18 | 139017 |
| 2021-10-29 | 29.92 | $29.86 | 110200 |
| 2021-10-28 | 29.92 | $30.11 | 72200 |
| 2021-10-27 | 29.86 | $29.87 | 88517 |
| 2021-10-26 | 29.85 | $30.05 | 66316 |
| 2021-10-25 | 29.79 | $30.08 | 53508 |
| 2021-10-22 | 29.72 | $30.05 | 74544 |
| 2021-10-21 | 29.64 | $29.96 | 75000 |
| 2021-10-20 | 29.57 | $30.15 | 75128 |
| 2021-10-19 | 29.45 | $30.06 | 63600 |
| 2021-10-18 | 29.32 | $29.79 | 92422 |
| 2021-10-15 | 29.23 | $29.88 | 74400 |
| 2021-10-14 | 29.11 | $29.62 | 109800 |
| 2021-10-13 | 29.03 | $29.40 | 97700 |
| 2021-10-12 | 28.98 | $29.08 | 101333 |
| 2021-10-11 | 29.00 | $29.11 | 62901 |
| 2021-10-08 | 29.01 | $29.15 | 70734 |
| 2021-10-07 | 29.01 | $29.17 | 72800 |
| 2021-10-06 | 29.02 | $28.79 | 115700 |
| 2021-10-05 | 29.11 | $28.97 | 153525 |
| 2021-10-04 | 29.17 | $28.74 | 84000 |
| 2021-10-01 | 29.30 | $29.06 | 85924 |
| 2021-09-30 | 29.38 | $28.97 | 140300 |
| 2021-09-29 | 29.49 | $28.98 | 64146 |
| 2021-09-28 | 29.62 | $29.09 | 102111 |
| 2021-09-27 | 29.75 | $29.68 | 172020 |
| 2021-09-24 | 29.78 | $29.61 | 50500 |
| 2021-09-23 | 29.82 | $29.88 | 60846 |
| 2021-09-22 | 29.82 | $29.61 | 173147 |
| 2021-09-21 | 29.87 | $29.38 | 181300 |
| 2021-09-20 | 29.99 | $29.10 | 285300 |
| 2021-09-17 | 30.17 | $29.78 | 59000 |
| 2021-09-16 | 30.25 | $30.08 | 64800 |
| 2021-09-15 | 30.27 | $30.24 | 165100 |
| 2021-09-14 | 30.27 | $30.17 | 172400 |
| 2021-09-13 | 30.27 | $30.35 | 87000 |
| 2021-09-10 | 30.24 | $30.17 | 86927 |
| 2021-09-09 | 30.24 | $30.23 | 121700 |
| 2021-09-08 | 30.23 | $30.29 | 63300 |
| 2021-09-07 | 30.20 | $30.57 | 116434 |
| 2021-09-03 | 30.10 | $30.57 | 67029 |
| 2021-09-02 | 29.99 | $30.40 | 81338 |
| 2021-09-01 | 29.90 | $30.34 | 71600 |
| 2021-08-31 | 29.81 | $30.03 | 142135 |
| 2021-08-30 | 29.77 | $29.99 | 102200 |
| 2021-08-27 | 29.73 | $29.99 | 97300 |
| 2021-08-26 | 29.68 | $29.69 | 94301 |
| 2021-08-25 | 29.69 | $29.87 | 142622 |
| 2021-08-24 | 29.66 | $29.85 | 118314 |
| 2021-08-23 | 29.64 | $29.64 | 115248 |
| 2021-08-20 | 29.65 | $29.29 | 132943 |
| 2021-08-19 | 29.75 | $29.22 | 180200 |
| 2021-08-18 | 29.87 | $29.59 | 104506 |
| 2021-08-17 | 29.93 | $29.64 | 175900 |
| 2021-08-16 | 30.00 | $30.03 | 60700 |
| 2021-08-13 | 29.99 | $30.21 | 86428 |
| 2021-08-12 | 29.94 | $30.10 | 76600 |
| 2021-08-11 | 29.91 | $30.22 | 86000 |
| 2021-08-10 | 29.85 | $30.05 | 63137 |
| 2021-08-09 | 29.82 | $29.99 | 64020 |
| 2021-08-06 | 29.79 | $29.94 | 106700 |
| 2021-08-05 | 29.77 | $30.09 | 38000 |
| 2021-08-04 | 29.71 | $29.98 | 65400 |
| 2021-08-03 | 29.68 | $30.01 | 72700 |
| 2021-08-02 | 29.63 | $29.85 | 133423 |
| 2021-07-30 | 29.60 | $29.70 | 158100 |
| 2021-07-29 | 29.61 | $29.92 | 185619 |
| 2021-07-28 | 29.57 | $29.74 | 120045 |
| 2021-07-27 | 29.56 | $29.40 | 149500 |
| 2021-07-26 | 29.63 | $29.65 | 174724 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.86
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.08
Average
29.25
Maximum
40.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 39.86 | $40.17 | 81920 |
| 2026-07-21 | 39.81 | $40.19 | 153109 |
| 2026-07-20 | 39.75 | $39.41 | 364400 |
| 2026-07-17 | 39.92 | $39.52 | 521100 |
| 2026-07-16 | 40.09 | $39.90 | 339501 |
| 2026-07-15 | 40.19 | $40.30 | 100900 |
| 2026-07-14 | 40.18 | $40.21 | 231738 |
| 2026-07-13 | 40.20 | $39.80 | 271300 |
| 2026-07-10 | 40.36 | $40.55 | 127200 |
| 2026-07-09 | 40.31 | $40.43 | 111611 |
| 2026-07-08 | 40.28 | $40.09 | 227132 |
| 2026-07-07 | 40.37 | $40.15 | 428243 |
| 2026-07-06 | 40.45 | $40.91 | 276000 |
| 2026-07-02 | 40.30 | $40.21 | 160943 |
| 2026-07-01 | 40.35 | $40.09 | 119624 |
| 2026-06-30 | 40.45 | $40.67 | 183300 |
| 2026-06-29 | 40.38 | $40.38 | 126712 |
| 2026-06-26 | 40.39 | $40.11 | 108336 |
| 2026-06-25 | 40.48 | $40.33 | 251132 |
| 2026-06-24 | 40.53 | $39.99 | 226571 |
| 2026-06-23 | 40.69 | $40.06 | 366315 |
| 2026-06-22 | 40.85 | $41.33 | 121000 |
| 2026-06-18 | 40.65 | $41.21 | 644500 |
| 2026-06-17 | 40.44 | $40.60 | 236838 |
| 2026-06-16 | 40.38 | $40.84 | 387900 |
| 2026-06-15 | 40.22 | $41.03 | 302525 |
| 2026-06-12 | 39.97 | $40.45 | 254123 |
| 2026-06-11 | 39.84 | $40.30 | 194700 |
| 2026-06-10 | 39.74 | $38.96 | 176348 |
| 2026-06-09 | 40.03 | $39.55 | 97818 |
| 2026-06-08 | 40.21 | $39.53 | 220418 |
| 2026-06-05 | 40.43 | $39.13 | 244041 |
| 2026-06-04 | 40.82 | $40.65 | 206600 |
| 2026-06-03 | 40.81 | $40.44 | 160522 |
| 2026-06-02 | 40.86 | $40.94 | 231419 |
| 2026-06-01 | 40.75 | $40.53 | 138500 |
| 2026-05-29 | 40.74 | $40.83 | 230300 |
| 2026-05-28 | 40.63 | $40.80 | 166732 |
| 2026-05-27 | 40.49 | $40.74 | 226232 |
| 2026-05-26 | 40.34 | $40.84 | 139102 |
| 2026-05-22 | 40.11 | $40.06 | 270800 |
| 2026-05-21 | 40.08 | $40.16 | 109431 |
| 2026-05-20 | 40.00 | $39.95 | 189100 |
| 2026-05-19 | 39.97 | $39.26 | 237116 |
| 2026-05-18 | 40.14 | $39.59 | 213736 |
| 2026-05-15 | 40.24 | $39.36 | 163000 |
| 2026-05-14 | 40.42 | $40.26 | 271000 |
| 2026-05-13 | 40.35 | $40.25 | 458302 |
| 2026-05-12 | 40.26 | $39.85 | 169200 |
| 2026-05-11 | 40.27 | $40.38 | 165747 |
| 2026-05-08 | 40.10 | $40.38 | 447000 |
| 2026-05-07 | 39.88 | $39.90 | 175500 |
| 2026-05-06 | 39.75 | $40.55 | 507020 |
| 2026-05-05 | 39.39 | $39.34 | 246621 |
| 2026-05-04 | 39.31 | $38.87 | 321600 |
| 2026-05-01 | 39.37 | $39.29 | 136512 |
| 2026-04-30 | 39.30 | $39.23 | 166905 |
| 2026-04-29 | 39.22 | $38.42 | 218600 |
| 2026-04-28 | 39.37 | $38.72 | 119517 |
| 2026-04-27 | 39.45 | $38.97 | 319729 |
| 2026-04-24 | 39.46 | $39.02 | 325400 |
| 2026-04-23 | 39.45 | $38.71 | 208208 |
| 2026-04-22 | 39.52 | $39.08 | 278141 |
| 2026-04-21 | 39.47 | $38.80 | 167718 |
| 2026-04-20 | 39.50 | $39.46 | 288045 |
| 2026-04-17 | 39.30 | $39.69 | 243227 |
| 2026-04-16 | 38.97 | $39.14 | 343400 |
| 2026-04-15 | 38.74 | $39.13 | 134500 |
| 2026-04-14 | 38.45 | $39.25 | 140700 |
| 2026-04-13 | 38.05 | $38.82 | 330500 |
| 2026-04-10 | 37.68 | $38.60 | 161200 |
| 2026-04-09 | 37.31 | $38.51 | 201700 |
| 2026-04-08 | 36.88 | $38.58 | 132700 |
| 2026-04-07 | 36.34 | $37.08 | 250134 |
| 2026-04-06 | 36.15 | $37.08 | 256821 |
| 2026-04-02 | 35.93 | $36.78 | 196400 |
| 2026-04-01 | 35.77 | $37.00 | 435600 |
| 2026-03-31 | 35.52 | $36.59 | 373249 |
| 2026-03-30 | 35.35 | $35.45 | 1.9M |
| 2026-03-27 | 35.52 | $35.43 | 261000 |
| 2026-03-26 | 35.74 | $35.75 | 140000 |
| 2026-03-25 | 35.93 | $36.63 | 203741 |
| 2026-03-24 | 35.89 | $36.16 | 292000 |
| 2026-03-23 | 36.00 | $36.34 | 274039 |
| 2026-03-20 | 36.10 | $35.51 | 389000 |
| 2026-03-19 | 36.50 | $36.58 | 251700 |
| 2026-03-18 | 36.65 | $36.67 | 243100 |
| 2026-03-17 | 36.82 | $37.32 | 233500 |
| 2026-03-16 | 36.84 | $37.11 | 226600 |
| 2026-03-13 | 36.93 | $36.39 | 217700 |
| 2026-03-12 | 37.29 | $36.80 | 598842 |
| 2026-03-11 | 37.60 | $37.54 | 194400 |
| 2026-03-10 | 37.76 | $37.53 | 374900 |
| 2026-03-09 | 37.95 | $37.47 | 268900 |
| 2026-03-06 | 38.22 | $37.05 | 182330 |
| 2026-03-05 | 38.67 | $37.44 | 423233 |
| 2026-03-04 | 39.11 | $38.22 | 334949 |
| 2026-03-03 | 39.39 | $37.81 | 421800 |
| 2026-03-02 | 39.85 | $39.15 | 175018 |
| 2026-02-27 | 39.99 | $39.82 | 182200 |
| 2026-02-26 | 39.93 | $39.93 | 153315 |
| 2026-02-25 | 39.82 | $40.02 | 216630 |
| 2026-02-24 | 39.65 | $39.66 | 154336 |
| 2026-02-23 | 39.54 | $39.40 | 254000 |
| 2026-02-20 | 39.48 | $39.59 | 161100 |
| 2026-02-19 | 39.33 | $39.12 | 327200 |
| 2026-02-18 | 39.30 | $39.13 | 245100 |
| 2026-02-17 | 39.24 | $39.00 | 308900 |
| 2026-02-13 | 39.21 | $39.13 | 312707 |
| 2026-02-12 | 39.11 | $39.05 | 271316 |
| 2026-02-11 | 39.01 | $39.45 | 267801 |
| 2026-02-10 | 38.75 | $39.08 | 153400 |
| 2026-02-09 | 38.54 | $39.02 | 459006 |
| 2026-02-06 | 38.30 | $38.49 | 496416 |
| 2026-02-05 | 38.16 | $37.54 | 240809 |
| 2026-02-04 | 38.29 | $38.05 | 377407 |
| 2026-02-03 | 38.28 | $38.08 | 345600 |
| 2026-02-02 | 38.24 | $37.97 | 473800 |
| 2026-01-30 | 38.23 | $37.76 | 326345 |
| 2026-01-29 | 38.26 | $38.35 | 750102 |
| 2026-01-28 | 38.11 | $38.21 | 256900 |
| 2026-01-27 | 37.97 | $38.33 | 338126 |
| 2026-01-26 | 37.74 | $37.76 | 136600 |
| 2026-01-23 | 37.64 | $37.67 | 335539 |
| 2026-01-22 | 37.53 | $37.42 | 368337 |
| 2026-01-21 | 37.47 | $37.21 | 627746 |
| 2026-01-20 | 37.46 | $36.85 | 701474 |
| 2026-01-16 | 37.55 | $37.34 | 964500 |
| 2026-01-15 | 37.50 | $37.46 | 819600 |
| 2026-01-14 | 37.39 | $37.38 | 307900 |
| 2026-01-13 | 37.27 | $37.20 | 287300 |
| 2026-01-12 | 37.17 | $37.41 | 651607 |
| 2026-01-09 | 36.97 | $37.03 | 207500 |
| 2026-01-08 | 36.84 | $36.77 | 744500 |
| 2026-01-07 | 36.76 | $36.79 | 600800 |
| 2026-01-06 | 36.65 | $36.99 | 1.2M |
| 2026-01-05 | 36.44 | $36.87 | 779800 |
| 2026-01-02 | 36.22 | $36.51 | 361519 |
| 2025-12-31 | 36.06 | $35.92 | 363200 |
| 2025-12-30 | 36.05 | $36.09 | 285909 |
| 2025-12-29 | 35.97 | $36.01 | 436933 |
| 2025-12-26 | 35.91 | $36.11 | 611600 |
| 2025-12-24 | 35.79 | $36.04 | 306707 |
| 2025-12-23 | 35.66 | $35.94 | 351300 |
| 2025-12-22 | 35.54 | $35.74 | 696611 |
| 2025-12-19 | 35.45 | $35.67 | 857200 |
| 2025-12-18 | 35.36 | $35.36 | 1.1M |
| 2025-12-17 | 35.35 | $35.04 | 191200 |
| 2025-12-16 | 35.44 | $35.35 | 303437 |
| 2025-12-15 | 35.45 | $35.56 | 706400 |
| 2025-12-12 | 35.39 | $35.47 | 272700 |
| 2025-12-11 | 35.35 | $35.71 | 313436 |
| 2025-12-10 | 35.22 | $35.76 | 211156 |
| 2025-12-09 | 35.05 | $35.19 | 332324 |
| 2025-12-08 | 35.02 | $35.24 | 381047 |
| 2025-12-05 | 34.97 | $35.32 | 571405 |
| 2025-12-04 | 34.88 | $35.25 | 433700 |
| 2025-12-03 | 34.81 | $35.17 | 343000 |
| 2025-12-02 | 34.74 | $34.97 | 613331 |
| 2025-12-01 | 34.73 | $34.93 | 252200 |
| 2025-11-28 | 34.73 | $35.03 | 177330 |
| 2025-11-26 | 34.70 | $34.90 | 179538 |
| 2025-11-25 | 34.71 | $34.60 | 307335 |
| 2025-11-24 | 34.82 | $34.86 | 294810 |
| 2025-11-21 | 34.89 | $34.73 | 300800 |
| 2025-11-20 | 35.01 | $34.33 | 460800 |
| 2025-11-19 | 35.28 | $34.83 | 253811 |
| 2025-11-18 | 35.46 | $34.92 | 293020 |
| 2025-11-17 | 35.65 | $35.26 | 176449 |
| 2025-11-14 | 35.77 | $35.67 | 179932 |
| 2025-11-13 | 35.79 | $35.73 | 140600 |
| 2025-11-12 | 35.79 | $36.12 | 597432 |
| 2025-11-11 | 35.67 | $35.98 | 128247 |
| 2025-11-10 | 35.56 | $35.81 | 193900 |
| 2025-11-07 | 35.48 | $35.34 | 209904 |
| 2025-11-06 | 35.53 | $35.34 | 333200 |
| 2025-11-05 | 35.59 | $35.40 | 207100 |
| 2025-11-04 | 35.64 | $35.19 | 300626 |
| 2025-11-03 | 35.77 | $35.67 | 213800 |
| 2025-10-31 | 35.77 | $35.55 | 152000 |
| 2025-10-30 | 35.81 | $35.65 | 143000 |
| 2025-10-29 | 35.81 | $35.83 | 200915 |
| 2025-10-28 | 35.76 | $35.95 | 121433 |
| 2025-10-27 | 35.65 | $35.91 | 141000 |
| 2025-10-24 | 35.53 | $35.66 | 233040 |
| 2025-10-23 | 35.46 | $35.49 | 348300 |
| 2025-10-22 | 35.42 | $35.34 | 593201 |
| 2025-10-21 | 35.41 | $35.37 | 338528 |
| 2025-10-20 | 35.40 | $35.67 | 395700 |
| 2025-10-17 | 35.28 | $35.37 | 115644 |
| 2025-10-16 | 35.23 | $35.32 | 200100 |
| 2025-10-15 | 35.18 | $35.21 | 119447 |
| 2025-10-14 | 35.15 | $34.91 | 190100 |
| 2025-10-13 | 35.20 | $34.92 | 124700 |
| 2025-10-10 | 35.26 | $34.39 | 136735 |
| 2025-10-09 | 35.50 | $35.21 | 108224 |
| 2025-10-08 | 35.52 | $35.54 | 104829 |
| 2025-10-07 | 35.44 | $35.36 | 79803 |
| 2025-10-06 | 35.39 | $35.64 | 194520 |
| 2025-10-03 | 35.24 | $35.51 | 126047 |
| 2025-10-02 | 35.08 | $35.30 | 146646 |
| 2025-10-01 | 34.96 | $35.20 | 320329 |
| 2025-09-30 | 34.83 | $34.92 | 110047 |
| 2025-09-29 | 34.76 | $34.72 | 420734 |
| 2025-09-26 | 34.74 | $34.50 | 179311 |
| 2025-09-25 | 34.77 | $34.40 | 187500 |
| 2025-09-24 | 34.84 | $34.59 | 167339 |
| 2025-09-23 | 34.86 | $34.73 | 329321 |
| 2025-09-22 | 34.84 | $34.79 | 297202 |
| 2025-09-19 | 34.78 | $34.66 | 148600 |
| 2025-09-18 | 34.74 | $34.74 | 168924 |
| 2025-09-17 | 34.67 | $34.71 | 124300 |
| 2025-09-16 | 34.58 | $34.70 | 167400 |
| 2025-09-15 | 34.47 | $34.72 | 211900 |
| 2025-09-12 | 34.33 | $34.45 | 394241 |
| 2025-09-11 | 34.23 | $34.59 | 294900 |
| 2025-09-10 | 34.07 | $34.20 | 213700 |
| 2025-09-09 | 33.98 | $34.14 | 2.4M |
| 2025-09-08 | 33.90 | $34.18 | 254900 |
| 2025-09-05 | 33.78 | $33.84 | 448300 |
| 2025-09-04 | 33.73 | $33.66 | 264020 |
| 2025-09-03 | 33.74 | $33.52 | 114243 |
| 2025-09-02 | 33.78 | $33.40 | 158400 |
| 2025-08-29 | 33.88 | $33.62 | 100000 |
| 2025-08-28 | 33.91 | $33.81 | 137507 |
| 2025-08-27 | 33.89 | $33.68 | 142300 |
| 2025-08-26 | 33.91 | $33.78 | 135748 |
| 2025-08-25 | 33.88 | $33.76 | 152048 |
| 2025-08-22 | 33.86 | $34.11 | 121800 |
| 2025-08-21 | 33.71 | $33.58 | 154345 |
| 2025-08-20 | 33.70 | $33.71 | 209738 |
| 2025-08-19 | 33.63 | $33.66 | 124733 |
| 2025-08-18 | 33.56 | $33.74 | 139800 |
| 2025-08-15 | 33.45 | $33.70 | 173033 |
| 2025-08-14 | 33.31 | $33.54 | 160900 |
| 2025-08-13 | 33.20 | $33.67 | 109500 |
| 2025-08-12 | 33.02 | $33.41 | 234026 |
| 2025-08-11 | 32.88 | $33.06 | 123800 |
| 2025-08-08 | 32.82 | $33.17 | 281658 |
| 2025-08-07 | 32.71 | $33.03 | 186500 |
| 2025-08-06 | 32.61 | $32.80 | 201929 |
| 2025-08-05 | 32.58 | $32.58 | 83429 |
| 2025-08-04 | 32.60 | $32.56 | 200100 |
| 2025-08-01 | 32.63 | $32.11 | 206838 |
| 2025-07-31 | 32.82 | $32.30 | 371122 |
| 2025-07-30 | 32.98 | $32.61 | 141800 |
| 2025-07-29 | 33.08 | $32.82 | 125800 |
| 2025-07-28 | 33.14 | $32.88 | 151600 |
| 2025-07-25 | 33.18 | $33.29 | 156002 |
| 2025-07-24 | 33.09 | $33.30 | 189500 |
| 2025-07-23 | 32.98 | $33.52 | 158826 |
| 2025-07-22 | 32.77 | $32.90 | 185415 |
| 2025-07-21 | 32.71 | $32.75 | 179200 |
| 2025-07-18 | 32.69 | $32.60 | 135832 |
| 2025-07-17 | 32.70 | $32.74 | 154927 |
| 2025-07-16 | 32.66 | $32.56 | 108700 |
| 2025-07-15 | 32.68 | $32.44 | 324301 |
| 2025-07-14 | 32.73 | $32.58 | 140515 |
| 2025-07-11 | 32.74 | $32.55 | 96536 |
| 2025-07-10 | 32.76 | $32.78 | 90606 |
| 2025-07-09 | 32.72 | $32.77 | 122734 |
| 2025-07-08 | 32.65 | $32.61 | 107900 |
| 2025-07-07 | 32.63 | $32.43 | 191200 |
| 2025-07-03 | 32.65 | $32.82 | 69700 |
| 2025-07-02 | 32.54 | $32.73 | 118343 |
| 2025-07-01 | 32.44 | $32.59 | 332737 |
| 2025-06-30 | 32.35 | $32.66 | 211110 |
| 2025-06-27 | 32.22 | $32.58 | 132214 |
| 2025-06-26 | 32.08 | $32.44 | 239308 |
| 2025-06-25 | 31.96 | $32.10 | 269237 |
| 2025-06-24 | 31.91 | $32.20 | 325100 |
| 2025-06-23 | 31.83 | $31.70 | 180400 |
| 2025-06-20 | 31.87 | $31.46 | 135102 |
| 2025-06-18 | 32.01 | $31.72 | 392924 |
| 2025-06-17 | 32.09 | $31.71 | 174110 |
| 2025-06-16 | 32.18 | $32.09 | 287423 |
| 2025-06-13 | 32.17 | $31.88 | 312300 |
| 2025-06-12 | 32.22 | $32.35 | 148909 |
| 2025-06-11 | 32.13 | $32.16 | 254629 |
| 2025-06-10 | 32.08 | $32.06 | 290200 |
| 2025-06-09 | 32.04 | $32.00 | 230216 |
| 2025-06-06 | 32.00 | $31.91 | 182504 |
| 2025-06-05 | 31.98 | $31.78 | 279700 |
| 2025-06-04 | 31.98 | $31.75 | 173300 |
| 2025-06-03 | 32.00 | $31.53 | 759500 |
| 2025-06-02 | 32.08 | $31.63 | 174919 |
| 2025-05-30 | 32.13 | $31.79 | 140731 |
| 2025-05-29 | 32.15 | $31.92 | 389200 |
| 2025-05-28 | 32.11 | $31.72 | 194730 |
| 2025-05-27 | 32.12 | $32.04 | 220000 |
| 2025-05-23 | 32.02 | $31.78 | 177100 |
| 2025-05-22 | 31.97 | $31.69 | 260717 |
| 2025-05-21 | 31.93 | $31.68 | 155134 |
| 2025-05-20 | 31.87 | $31.82 | 112300 |
| 2025-05-19 | 31.74 | $31.68 | 245827 |
| 2025-05-16 | 31.62 | $31.49 | 123417 |
| 2025-05-15 | 31.52 | $31.43 | 179130 |
| 2025-05-14 | 31.41 | $31.23 | 311212 |
| 2025-05-13 | 31.33 | $31.26 | 202520 |
| 2025-05-12 | 31.21 | $31.15 | 254800 |
| 2025-05-09 | 31.09 | $30.89 | 241800 |
| 2025-05-08 | 31.02 | $30.72 | 146100 |
| 2025-05-07 | 30.97 | $30.73 | 161229 |
| 2025-05-06 | 30.90 | $30.95 | 101938 |
| 2025-05-05 | 30.74 | $30.98 | 182800 |
| 2025-05-02 | 30.52 | $30.95 | 184811 |
| 2025-05-01 | 30.25 | $30.31 | 142632 |
| 2025-04-30 | 30.12 | $30.39 | 533327 |
| 2025-04-29 | 29.93 | $30.32 | 150342 |
| 2025-04-28 | 29.72 | $30.25 | 168316 |
| 2025-04-25 | 29.47 | $30.15 | 99437 |
| 2025-04-24 | 29.21 | $30.14 | 220600 |
| 2025-04-23 | 28.88 | $29.74 | 202636 |
| 2025-04-22 | 28.62 | $29.45 | 160401 |
| 2025-04-21 | 28.39 | $28.98 | 421021 |
| 2025-04-17 | 28.27 | $29.10 | 181247 |
| 2025-04-16 | 28.08 | $28.81 | 160518 |
| 2025-04-15 | 27.96 | $28.97 | 152604 |
| 2025-04-14 | 27.76 | $28.79 | 275400 |
| 2025-04-11 | 27.60 | $28.43 | 323941 |
| 2025-04-10 | 27.52 | $27.75 | 450310 |
| 2025-04-09 | 27.66 | $28.29 | 248300 |
| 2025-04-08 | 27.66 | $26.38 | 568300 |
| 2025-04-07 | 28.29 | $26.59 | 901600 |
| 2025-04-04 | 29.00 | $27.30 | 371500 |
| 2025-04-03 | 29.65 | $29.13 | 253343 |
| 2025-04-02 | 29.86 | $29.71 | 238728 |
| 2025-04-01 | 29.93 | $29.65 | 281600 |
| 2025-03-31 | 30.04 | $29.58 | 183204 |
| 2025-03-28 | 30.19 | $29.79 | 108932 |
| 2025-03-27 | 30.31 | $30.12 | 113744 |
| 2025-03-26 | 30.35 | $30.06 | 616200 |
| 2025-03-25 | 30.42 | $30.34 | 152817 |
| 2025-03-24 | 30.40 | $30.26 | 121800 |
| 2025-03-21 | 30.41 | $30.22 | 240300 |
| 2025-03-20 | 30.42 | $30.39 | 239024 |
| 2025-03-19 | 30.38 | $30.62 | 277700 |
| 2025-03-18 | 30.25 | $30.52 | 120736 |
| 2025-03-17 | 30.12 | $30.50 | 282300 |
| 2025-03-14 | 29.97 | $30.16 | 255543 |
| 2025-03-13 | 29.89 | $29.61 | 137825 |
| 2025-03-12 | 29.96 | $29.82 | 119849 |
| 2025-03-11 | 29.98 | $29.62 | 182936 |
| 2025-03-10 | 30.06 | $29.63 | 193400 |
| 2025-03-07 | 30.15 | $30.32 | 241947 |
| 2025-03-06 | 30.04 | $30.10 | 224700 |
| 2025-03-05 | 29.97 | $30.32 | 243100 |
| 2025-03-04 | 29.81 | $29.57 | 197600 |
| 2025-03-03 | 29.86 | $29.55 | 183600 |
| 2025-02-28 | 29.91 | $29.45 | 385500 |
| 2025-02-27 | 30.00 | $29.51 | 184908 |
| 2025-02-26 | 30.09 | $29.95 | 325725 |
| 2025-02-25 | 30.05 | $29.83 | 164600 |
| 2025-02-24 | 30.03 | $29.67 | 228900 |
| 2025-02-21 | 30.06 | $29.85 | 210128 |
| 2025-02-20 | 30.02 | $29.97 | 191000 |
| 2025-02-19 | 29.94 | $29.79 | 274906 |
| 2025-02-18 | 29.88 | $30.02 | 471300 |
| 2025-02-14 | 29.73 | $29.84 | 197427 |
| 2025-02-13 | 29.60 | $29.76 | 699410 |
| 2025-02-12 | 29.45 | $29.44 | 132524 |
| 2025-02-11 | 29.37 | $29.40 | 147600 |
| 2025-02-10 | 29.28 | $29.32 | 233500 |
| 2025-02-07 | 29.19 | $29.07 | 247712 |
| 2025-02-06 | 29.16 | $29.29 | 410105 |
| 2025-02-05 | 29.05 | $29.12 | 183531 |
| 2025-02-04 | 28.95 | $28.95 | 102000 |
| 2025-02-03 | 28.89 | $28.54 | 301600 |
| 2025-01-31 | 28.94 | $28.83 | 336430 |
| 2025-01-30 | 28.91 | $29.16 | 342300 |
| 2025-01-29 | 28.76 | $28.77 | 245400 |
| 2025-01-28 | 28.70 | $28.81 | 209500 |
| 2025-01-27 | 28.61 | $28.78 | 647200 |
| 2025-01-24 | 28.51 | $28.92 | 517000 |
| 2025-01-23 | 28.33 | $28.82 | 328416 |
| 2025-01-22 | 28.16 | $28.62 | 192200 |
| 2025-01-21 | 28.00 | $28.66 | 1.0M |
| 2025-01-17 | 27.80 | $28.19 | 820600 |
| 2025-01-16 | 27.72 | $28.07 | 524942 |
| 2025-01-15 | 27.65 | $27.98 | 474129 |
| 2025-01-14 | 27.60 | $27.63 | 240403 |
| 2025-01-13 | 27.66 | $27.47 | 921215 |
| 2025-01-10 | 27.79 | $27.63 | 561826 |
| 2025-01-08 | 27.89 | $28.10 | 222200 |
| 2025-01-07 | 27.88 | $28.09 | 248740 |
| 2025-01-06 | 27.88 | $28.16 | 539000 |
| 2025-01-03 | 27.85 | $28.05 | 383010 |
| 2025-01-02 | 27.86 | $27.93 | 674600 |
| 2024-12-31 | 27.92 | $27.94 | 317325 |
| 2024-12-30 | 27.99 | $27.94 | 319400 |
| 2024-12-27 | 28.09 | $28.13 | 453000 |
| 2024-12-26 | 28.15 | $28.20 | 372400 |
| 2024-12-24 | 28.20 | $28.18 | 373337 |
| 2024-12-23 | 28.28 | $28.01 | 488000 |
| 2024-12-20 | 28.44 | $27.93 | 502016 |
| 2024-12-19 | 28.66 | $27.88 | 330616 |
| 2024-12-18 | 28.95 | $27.90 | 467434 |
| 2024-12-17 | 29.29 | $29.03 | 419613 |
| 2024-12-16 | 29.35 | $29.09 | 557242 |
| 2024-12-13 | 29.41 | $29.20 | 710709 |
| 2024-12-12 | 29.44 | $29.32 | 596000 |
| 2024-12-11 | 29.43 | $29.50 | 331947 |
| 2024-12-10 | 29.37 | $29.27 | 231800 |
| 2024-12-09 | 29.36 | $29.62 | 319500 |
| 2024-12-06 | 29.24 | $29.50 | 148400 |
| 2024-12-05 | 29.12 | $29.54 | 363148 |
| 2024-12-04 | 28.97 | $29.38 | 306128 |
| 2024-12-03 | 28.84 | $29.25 | 261200 |
| 2024-12-02 | 28.72 | $29.10 | 213145 |
| 2024-11-29 | 28.63 | $29.10 | 176900 |
| 2024-11-27 | 28.52 | $28.77 | 436439 |
| 2024-11-26 | 28.49 | $28.64 | 221000 |
| 2024-11-25 | 28.50 | $28.74 | 249409 |
| 2024-11-22 | 28.49 | $28.81 | 205225 |
| 2024-11-21 | 28.47 | $28.63 | 293700 |
| 2024-11-20 | 28.49 | $28.59 | 118605 |
| 2024-11-19 | 28.55 | $28.64 | 249700 |
| 2024-11-18 | 28.60 | $28.74 | 258500 |
| 2024-11-15 | 28.64 | $28.51 | 129800 |
| 2024-11-14 | 28.77 | $28.60 | 340300 |
| 2024-11-13 | 28.90 | $28.59 | 297900 |
| 2024-11-12 | 29.07 | $28.75 | 87700 |
| 2024-11-11 | 29.23 | $29.28 | 336606 |
| 2024-11-08 | 29.26 | $29.31 | 422309 |
| 2024-11-07 | 29.29 | $29.76 | 523400 |
| 2024-11-06 | 29.19 | $29.26 | 108423 |
| 2024-11-05 | 29.23 | $29.60 | 90709 |
| 2024-11-04 | 29.17 | $29.28 | 80004 |
| 2024-11-01 | 29.21 | $29.21 | 162104 |
| 2024-10-31 | 29.28 | $29.09 | 137219 |
| 2024-10-30 | 29.41 | $29.31 | 113439 |
| 2024-10-29 | 29.51 | $29.51 | 160700 |
| 2024-10-28 | 29.56 | $29.68 | 129828 |
| 2024-10-25 | 29.57 | $29.42 | 58200 |
| 2024-10-24 | 29.67 | $29.50 | 80700 |
| 2024-10-23 | 29.77 | $29.44 | 73600 |
| 2024-10-22 | 29.91 | $29.76 | 136300 |
| 2024-10-21 | 29.98 | $29.74 | 281000 |
| 2024-10-18 | 30.07 | $30.16 | 71503 |
| 2024-10-17 | 30.05 | $29.84 | 104721 |
| 2024-10-16 | 30.13 | $29.84 | 132500 |
| 2024-10-15 | 30.22 | $29.70 | 227400 |
| 2024-10-14 | 30.37 | $30.23 | 89543 |
| 2024-10-11 | 30.39 | $30.27 | 52600 |
| 2024-10-10 | 30.39 | $30.02 | 155200 |
| 2024-10-09 | 30.47 | $30.14 | 100321 |
| 2024-10-08 | 30.52 | $30.07 | 283229 |
| 2024-10-07 | 30.60 | $30.43 | 129629 |
| 2024-10-04 | 30.58 | $30.44 | 65800 |
| 2024-10-03 | 30.55 | $30.21 | 92019 |
| 2024-10-02 | 30.57 | $30.51 | 90500 |
| 2024-10-01 | 30.50 | $30.34 | 153200 |
| 2024-09-30 | 30.46 | $30.44 | 61401 |
| 2024-09-27 | 30.37 | $30.60 | 115400 |
| 2024-09-26 | 30.20 | $30.78 | 272318 |
| 2024-09-25 | 29.93 | $30.03 | 115700 |
| 2024-09-24 | 29.84 | $30.25 | 58146 |
| 2024-09-23 | 29.65 | $29.81 | 90948 |
| 2024-09-20 | 29.56 | $29.67 | 140900 |
| 2024-09-19 | 29.48 | $29.90 | 134241 |
| 2024-09-18 | 29.32 | $29.29 | 108900 |
| 2024-09-17 | 29.31 | $29.37 | 98700 |
| 2024-09-16 | 29.28 | $29.48 | 129547 |
| 2024-09-13 | 29.19 | $29.30 | 78200 |
| 2024-09-12 | 29.15 | $29.24 | 83300 |
| 2024-09-11 | 29.11 | $28.98 | 1.2M |
| 2024-09-10 | 29.15 | $28.76 | 93945 |
| 2024-09-09 | 29.27 | $28.89 | 211946 |
| 2024-09-06 | 29.36 | $28.61 | 115846 |
| 2024-09-05 | 29.57 | $29.16 | 90939 |
| 2024-09-04 | 29.64 | $29.14 | 91112 |
| 2024-09-03 | 29.72 | $29.19 | 192219 |
| 2024-08-30 | 29.80 | $29.73 | 121019 |
| 2024-08-29 | 29.72 | $29.61 | 120302 |
| 2024-08-28 | 29.66 | $29.51 | 190300 |
| 2024-08-27 | 29.60 | $29.68 | 78900 |
| 2024-08-26 | 29.47 | $29.57 | 110500 |
| 2024-08-23 | 29.35 | $29.74 | 179600 |
| 2024-08-22 | 29.13 | $29.19 | 87038 |
| 2024-08-21 | 29.04 | $29.46 | 212428 |
| 2024-08-20 | 28.83 | $29.24 | 227300 |
| 2024-08-19 | 28.65 | $29.38 | 81943 |
| 2024-08-16 | 28.39 | $29.08 | 88600 |
| 2024-08-15 | 28.16 | $28.85 | 169849 |
| 2024-08-14 | 27.95 | $28.51 | 68915 |
| 2024-08-13 | 27.81 | $28.48 | 100603 |
| 2024-08-12 | 27.65 | $28.05 | 91400 |
| 2024-08-09 | 27.60 | $28.01 | 886100 |
| 2024-08-08 | 27.55 | $27.89 | 88024 |
| 2024-08-07 | 27.55 | $27.38 | 159900 |
| 2024-08-06 | 27.70 | $27.22 | 122200 |
| 2024-08-05 | 27.95 | $27.15 | 245600 |
| 2024-08-02 | 28.28 | $27.75 | 171837 |
| 2024-08-01 | 28.50 | $28.23 | 95742 |
| 2024-07-31 | 28.61 | $28.92 | 112144 |
| 2024-07-30 | 28.53 | $28.44 | 81900 |
| 2024-07-29 | 28.58 | $28.45 | 95318 |
| 2024-07-26 | 28.64 | $28.55 | 62600 |
| 2024-07-25 | 28.69 | $28.20 | 75818 |
| 2024-07-24 | 28.86 | $28.36 | 129900 |
| 2024-07-23 | 29.02 | $28.72 | 173633 |
| 2024-07-22 | 29.09 | $28.91 | 171946 |
| 2024-07-19 | 29.11 | $28.66 | 319119 |
| 2024-07-18 | 29.22 | $28.84 | 104301 |
| 2024-07-17 | 29.29 | $29.13 | 113227 |
| 2024-07-16 | 29.28 | $29.39 | 166724 |
| 2024-07-15 | 29.18 | $29.23 | 270419 |
| 2024-07-12 | 29.11 | $29.52 | 94200 |
| 2024-07-11 | 28.93 | $29.22 | 102100 |
| 2024-07-10 | 28.79 | $29.12 | 123710 |
| 2024-07-09 | 28.66 | $28.80 | 92228 |
| 2024-07-08 | 28.60 | $28.85 | 140700 |
| 2024-07-05 | 28.51 | $28.94 | 75200 |
| 2024-07-03 | 28.37 | $28.79 | 86725 |
| 2024-07-02 | 28.24 | $28.44 | 254400 |
| 2024-07-01 | 28.21 | $28.35 | 250232 |
| 2024-06-28 | 28.19 | $28.31 | 221900 |
| 2024-06-27 | 28.19 | $28.28 | 168505 |
| 2024-06-26 | 28.20 | $28.24 | 119425 |
| 2024-06-25 | 28.22 | $28.38 | 110300 |
| 2024-06-24 | 28.21 | $28.37 | 94738 |
| 2024-06-21 | 28.20 | $28.19 | 72600 |
| 2024-06-20 | 28.25 | $28.36 | 95300 |
| 2024-06-18 | 28.26 | $28.35 | 105169 |
| 2024-06-17 | 28.28 | $28.22 | 162100 |
| 2024-06-14 | 28.34 | $28.12 | 63100 |
| 2024-06-13 | 28.46 | $28.31 | 92018 |
| 2024-06-12 | 28.54 | $28.59 | 85040 |
| 2024-06-11 | 28.55 | $28.30 | 87700 |
| 2024-06-10 | 28.65 | $28.57 | 116700 |
| 2024-06-07 | 28.69 | $28.49 | 202600 |
| 2024-06-06 | 28.77 | $28.80 | 133800 |
| 2024-06-05 | 28.76 | $28.69 | 156700 |
| 2024-06-04 | 28.79 | $28.40 | 91342 |
| 2024-06-03 | 28.92 | $28.55 | 128300 |
| 2024-05-31 | 29.02 | $28.87 | 97211 |
| 2024-05-30 | 29.04 | $28.70 | 85446 |
| 2024-05-29 | 29.12 | $28.56 | 243240 |
| 2024-05-28 | 29.25 | $29.02 | 106342 |
| 2024-05-24 | 29.26 | $29.02 | 124504 |
| 2024-05-23 | 29.27 | $28.82 | 187200 |
| 2024-05-22 | 29.34 | $28.99 | 155200 |
| 2024-05-21 | 29.36 | $29.21 | 289700 |
| 2024-05-20 | 29.31 | $29.29 | 408000 |
| 2024-05-17 | 29.21 | $29.31 | 156810 |
| 2024-05-16 | 29.09 | $29.17 | 374247 |
| 2024-05-15 | 28.97 | $29.24 | 893400 |
| 2024-05-14 | 28.80 | $28.97 | 598139 |
| 2024-05-13 | 28.67 | $28.81 | 84000 |
| 2024-05-10 | 28.56 | $28.75 | 155823 |
| 2024-05-09 | 28.44 | $28.71 | 95600 |
| 2024-05-08 | 28.31 | $28.52 | 61300 |
| 2024-05-07 | 28.20 | $28.56 | 90940 |
| 2024-05-06 | 28.06 | $28.55 | 145600 |
| 2024-05-03 | 27.88 | $28.37 | 93727 |
| 2024-05-02 | 27.72 | $28.12 | 184400 |
| 2024-05-01 | 27.61 | $27.66 | 175716 |
| 2024-04-30 | 27.62 | $27.70 | 143819 |
| 2024-04-29 | 27.63 | $28.08 | 106624 |
| 2024-04-26 | 27.51 | $27.92 | 95812 |
| 2024-04-25 | 27.43 | $27.70 | 87514 |
| 2024-04-24 | 27.39 | $27.75 | 112400 |
| 2024-04-23 | 27.34 | $27.78 | 148322 |
| 2024-04-22 | 27.28 | $27.50 | 193520 |
| 2024-04-19 | 27.29 | $27.18 | 331141 |
| 2024-04-18 | 27.41 | $27.21 | 131300 |
| 2024-04-17 | 27.55 | $27.23 | 198900 |
| 2024-04-16 | 27.73 | $27.23 | 268400 |
| 2024-04-15 | 27.94 | $27.52 | 163300 |
| 2024-04-12 | 28.11 | $27.65 | 147001 |
| 2024-04-11 | 28.27 | $28.15 | 159811 |
| 2024-04-10 | 28.31 | $28.07 | 136637 |
| 2024-04-09 | 28.38 | $28.44 | 213400 |
| 2024-04-08 | 28.35 | $28.39 | 152028 |
| 2024-04-05 | 28.33 | $28.23 | 184000 |
| 2024-04-04 | 28.35 | $28.14 | 152419 |
| 2024-04-03 | 28.41 | $28.33 | 191744 |
| 2024-04-02 | 28.41 | $28.21 | 234322 |
| 2024-04-01 | 28.45 | $28.31 | 213600 |
| 2024-03-28 | 28.46 | $28.40 | 283500 |
| 2024-03-27 | 28.44 | $28.41 | 107300 |
| 2024-03-26 | 28.41 | $28.26 | 94602 |
| 2024-03-25 | 28.41 | $28.25 | 117006 |
| 2024-03-22 | 28.42 | $28.30 | 102101 |
| 2024-03-21 | 28.41 | $28.41 | 300900 |
| 2024-03-20 | 28.36 | $28.40 | 409309 |
| 2024-03-19 | 28.29 | $28.07 | 305836 |
| 2024-03-18 | 28.31 | $28.08 | 801517 |
| 2024-03-15 | 28.32 | $28.07 | 150934 |
| 2024-03-14 | 28.33 | $28.12 | 298400 |
| 2024-03-13 | 28.33 | $28.32 | 211636 |
| 2024-03-12 | 28.25 | $28.32 | 126026 |
| 2024-03-11 | 28.15 | $28.08 | 226700 |
| 2024-03-08 | 28.10 | $28.17 | 233342 |
| 2024-03-07 | 28.01 | $28.25 | 474909 |
| 2024-03-06 | 27.86 | $27.97 | 241738 |
| 2024-03-05 | 27.76 | $27.62 | 230227 |
| 2024-03-04 | 27.75 | $27.74 | 187512 |
| 2024-03-01 | 27.69 | $27.80 | 484903 |
| 2024-02-29 | 27.60 | $27.50 | 160201 |
| 2024-02-28 | 27.58 | $27.41 | 452940 |
| 2024-02-27 | 27.58 | $27.63 | 231639 |
| 2024-02-26 | 27.50 | $27.57 | 189430 |
| 2024-02-23 | 27.42 | $27.62 | 157003 |
| 2024-02-22 | 27.30 | $27.60 | 268037 |
| 2024-02-21 | 27.16 | $27.30 | 244735 |
| 2024-02-20 | 27.09 | $27.27 | 669600 |
| 2024-02-16 | 27.00 | $27.18 | 190636 |
| 2024-02-15 | 26.92 | $27.13 | 201800 |
| 2024-02-14 | 26.84 | $26.87 | 146704 |
| 2024-02-13 | 26.81 | $26.56 | 341330 |
| 2024-02-12 | 26.89 | $27.00 | 254711 |
| 2024-02-09 | 26.83 | $26.95 | 289300 |
| 2024-02-08 | 26.78 | $26.84 | 327325 |
| 2024-02-07 | 26.75 | $26.88 | 206931 |
| 2024-02-06 | 26.70 | $26.86 | 340500 |
| 2024-02-05 | 26.65 | $26.59 | 257400 |
| 2024-02-02 | 26.67 | $26.69 | 382337 |
| 2024-02-01 | 26.66 | $26.86 | 324532 |
| 2024-01-31 | 26.60 | $26.59 | 354249 |
| 2024-01-30 | 26.60 | $26.78 | 169500 |
| 2024-01-29 | 26.55 | $26.84 | 226700 |
| 2024-01-26 | 26.47 | $26.73 | 184806 |
| 2024-01-25 | 26.41 | $26.64 | 204600 |
| 2024-01-24 | 26.36 | $26.57 | 481025 |
| 2024-01-23 | 26.32 | $26.38 | 481200 |
| 2024-01-22 | 26.34 | $26.34 | 448127 |
| 2024-01-19 | 26.37 | $26.37 | 576101 |
| 2024-01-18 | 26.41 | $26.26 | 440815 |
| 2024-01-17 | 26.48 | $26.02 | 709737 |
| 2024-01-16 | 26.65 | $26.32 | 803200 |
| 2024-01-12 | 26.77 | $26.79 | 679300 |
| 2024-01-11 | 26.75 | $26.68 | 776600 |
| 2024-01-10 | 26.77 | $26.66 | 433634 |
| 2024-01-09 | 26.80 | $26.59 | 1.6M |
| 2024-01-08 | 26.85 | $26.84 | 1.0M |
| 2024-01-05 | 26.83 | $26.66 | 2.1M |
| 2024-01-04 | 26.86 | $26.57 | 274100 |
| 2024-01-03 | 26.92 | $26.56 | 520631 |
| 2024-01-02 | 26.99 | $26.72 | 537700 |
| 2023-12-29 | 27.03 | $27.04 | 283303 |
| 2023-12-28 | 26.97 | $27.01 | 242100 |
| 2023-12-27 | 26.89 | $27.01 | 327300 |
| 2023-12-26 | 26.80 | $26.90 | 268912 |
| 2023-12-22 | 26.72 | $26.74 | 354500 |
| 2023-12-21 | 26.66 | $26.73 | 517521 |
| 2023-12-20 | 26.59 | $26.27 | 440712 |
| 2023-12-19 | 26.65 | $26.62 | 444310 |
| 2023-12-18 | 26.60 | $26.38 | 746400 |
| 2023-12-15 | 26.61 | $26.30 | 281616 |
| 2023-12-14 | 26.65 | $26.89 | 615800 |
| 2023-12-13 | 26.50 | $26.63 | 448139 |
| 2023-12-12 | 26.40 | $26.27 | 943224 |
| 2023-12-11 | 26.38 | $26.26 | 570600 |
| 2023-12-08 | 26.36 | $26.18 | 428829 |
| 2023-12-07 | 26.35 | $26.14 | 1.1M |
| 2023-12-06 | 26.34 | $26.02 | 1.0M |
| 2023-12-05 | 26.37 | $26.01 | 381800 |
| 2023-12-04 | 26.40 | $26.09 | 838600 |
| 2023-12-01 | 26.41 | $26.33 | 453100 |
| 2023-11-30 | 26.33 | $26.11 | 376100 |
| 2023-11-29 | 26.30 | $26.08 | 343226 |
| 2023-11-28 | 26.27 | $26.09 | 257100 |
| 2023-11-27 | 26.21 | $26.02 | 275302 |
| 2023-11-24 | 26.16 | $26.11 | 187000 |
| 2023-11-22 | 26.06 | $25.96 | 184200 |
| 2023-11-21 | 25.97 | $25.92 | 287700 |
| 2023-11-20 | 25.88 | $26.06 | 1.3M |
| 2023-11-17 | 25.71 | $25.90 | 911500 |
| 2023-11-16 | 25.55 | $25.62 | 383300 |
| 2023-11-15 | 25.43 | $25.73 | 1.3M |
| 2023-11-14 | 25.26 | $25.71 | 344800 |
| 2023-11-13 | 25.04 | $25.09 | 298932 |
| 2023-11-10 | 24.97 | $25.04 | 289000 |
| 2023-11-09 | 24.90 | $24.90 | 571235 |
| 2023-11-08 | 24.85 | $24.97 | 353513 |
| 2023-11-07 | 24.77 | $25.04 | 301531 |
| 2023-11-06 | 24.65 | $25.19 | 375600 |
| 2023-11-03 | 24.46 | $25.21 | 387536 |
| 2023-11-02 | 24.22 | $24.88 | 527746 |
| 2023-11-01 | 24.03 | $24.37 | 331544 |
| 2023-10-31 | 23.97 | $24.14 | 474813 |
| 2023-10-30 | 23.97 | $24.13 | 529829 |
| 2023-10-27 | 23.97 | $23.83 | 503118 |
| 2023-10-26 | 24.08 | $23.91 | 421200 |
| 2023-10-25 | 24.20 | $24.06 | 356800 |
| 2023-10-24 | 24.29 | $24.28 | 386736 |
| 2023-10-23 | 24.34 | $24.10 | 1.4M |
| 2023-10-20 | 24.46 | $24.10 | 476842 |
| 2023-10-19 | 24.62 | $24.37 | 387521 |
| 2023-10-18 | 24.72 | $24.54 | 529100 |
| 2023-10-17 | 24.79 | $24.95 | 246219 |
| 2023-10-16 | 24.75 | $24.96 | 339700 |
| 2023-10-13 | 24.70 | $24.76 | 302009 |
| 2023-10-12 | 24.70 | $24.93 | 436400 |
| 2023-10-11 | 24.66 | $25.17 | 242200 |
| 2023-10-10 | 24.53 | $25.03 | 255100 |
| 2023-10-09 | 24.43 | $24.68 | 239300 |
| 2023-10-06 | 24.41 | $24.71 | 423400 |
| 2023-10-05 | 24.39 | $24.43 | 554800 |
| 2023-10-04 | 24.46 | $24.25 | 553900 |
| 2023-10-03 | 24.61 | $24.25 | 1.1M |
| 2023-10-02 | 24.80 | $24.56 | 302905 |
| 2023-09-29 | 24.93 | $24.89 | 378700 |
| 2023-09-28 | 24.99 | $24.95 | 494722 |
| 2023-09-27 | 25.05 | $24.77 | 265918 |
| 2023-09-26 | 25.19 | $24.80 | 233000 |
| 2023-09-25 | 25.34 | $25.14 | 389300 |
| 2023-09-22 | 25.43 | $25.22 | 152800 |
| 2023-09-21 | 25.51 | $25.14 | 265700 |
| 2023-09-20 | 25.63 | $25.59 | 219700 |
| 2023-09-19 | 25.64 | $25.67 | 87429 |
| 2023-09-18 | 25.63 | $25.68 | 172400 |
| 2023-09-15 | 25.61 | $25.77 | 208702 |
| 2023-09-14 | 25.55 | $25.81 | 236900 |
| 2023-09-13 | 25.48 | $25.53 | 100500 |
| 2023-09-12 | 25.47 | $25.58 | 390400 |
| 2023-09-11 | 25.46 | $25.64 | 944900 |
| 2023-09-08 | 25.42 | $25.35 | 358022 |
| 2023-09-07 | 25.46 | $25.37 | 595100 |
| 2023-09-06 | 25.52 | $25.53 | 118200 |
| 2023-09-05 | 25.53 | $25.63 | 183425 |
| 2023-09-01 | 25.52 | $25.82 | 159300 |
| 2023-08-31 | 25.45 | $25.72 | 138105 |
| 2023-08-30 | 25.40 | $25.87 | 2.1M |
| 2023-08-29 | 25.29 | $25.92 | 140445 |
| 2023-08-28 | 25.15 | $25.58 | 193904 |
| 2023-08-25 | 25.08 | $25.32 | 387432 |
| 2023-08-24 | 25.10 | $25.22 | 269025 |
| 2023-08-23 | 25.15 | $25.47 | 214800 |
| 2023-08-22 | 25.15 | $25.18 | 157000 |
| 2023-08-21 | 25.24 | $25.25 | 238022 |
| 2023-08-18 | 25.34 | $25.16 | 267300 |
| 2023-08-17 | 25.50 | $25.19 | 319631 |
| 2023-08-16 | 25.68 | $25.32 | 395206 |
| 2023-08-15 | 25.87 | $25.52 | 150200 |
| 2023-08-14 | 26.04 | $25.84 | 169127 |
| 2023-08-11 | 26.15 | $25.98 | 366607 |
| 2023-08-10 | 26.24 | $26.20 | 211200 |
| 2023-08-09 | 26.28 | $26.10 | 505200 |
| 2023-08-08 | 26.37 | $26.08 | 742608 |
| 2023-08-07 | 26.47 | $26.29 | 192610 |
| 2023-08-04 | 26.54 | $26.17 | 585500 |
| 2023-08-03 | 26.66 | $26.12 | 281208 |
| 2023-08-02 | 26.82 | $26.16 | 472019 |
| 2023-08-01 | 26.99 | $26.74 | 151122 |
| 2023-07-31 | 27.02 | $27.04 | 203200 |
| 2023-07-28 | 26.96 | $27.04 | 107513 |
| 2023-07-27 | 26.87 | $26.71 | 184043 |
| 2023-07-26 | 26.87 | $26.87 | 120200 |
| 2023-07-25 | 26.82 | $26.77 | 430409 |
| 2023-07-24 | 26.77 | $26.69 | 120152 |
| 2023-07-21 | 26.74 | $26.63 | 205200 |
| 2023-07-20 | 26.72 | $26.60 | 143700 |
| 2023-07-19 | 26.70 | $26.77 | 248800 |
| 2023-07-18 | 26.62 | $26.78 | 476634 |
| 2023-07-17 | 26.51 | $26.71 | 227900 |
| 2023-07-14 | 26.39 | $26.72 | 301738 |
| 2023-07-13 | 26.25 | $26.89 | 264923 |
| 2023-07-12 | 26.01 | $26.49 | 141926 |
| 2023-07-11 | 25.85 | $25.99 | 200200 |
| 2023-07-10 | 25.82 | $25.75 | 164715 |
| 2023-07-07 | 25.85 | $25.70 | 298000 |
| 2023-07-06 | 25.91 | $25.50 | 409800 |
| 2023-07-05 | 26.05 | $26.00 | 1.1M |
| 2023-07-03 | 26.05 | $26.26 | 338125 |
| 2023-06-30 | 25.97 | $26.13 | 570800 |
| 2023-06-29 | 25.92 | $25.86 | 897000 |
| 2023-06-28 | 25.94 | $25.89 | 273800 |
| 2023-06-27 | 25.95 | $25.93 | 477030 |
| 2023-06-26 | 25.96 | $25.66 | 189408 |
| 2023-06-23 | 26.05 | $25.62 | 141814 |
| 2023-06-22 | 26.17 | $25.98 | 140344 |
| 2023-06-21 | 26.21 | $26.12 | 96300 |
| 2023-06-20 | 26.20 | $26.11 | 207524 |
| 2023-06-16 | 26.20 | $26.50 | 108238 |
| 2023-06-15 | 26.06 | $26.55 | 258506 |
| 2023-06-14 | 25.88 | $26.29 | 230837 |
| 2023-06-13 | 25.75 | $26.16 | 722400 |
| 2023-06-12 | 25.63 | $25.90 | 127800 |
| 2023-06-09 | 25.56 | $25.82 | 237374 |
| 2023-06-08 | 25.50 | $25.79 | 167500 |
| 2023-06-07 | 25.45 | $25.56 | 168018 |
| 2023-06-06 | 25.46 | $25.73 | 215813 |
| 2023-06-05 | 25.42 | $25.53 | 258370 |
| 2023-06-02 | 25.44 | $25.63 | 203400 |
| 2023-06-01 | 25.44 | $25.26 | 302900 |
| 2023-05-31 | 25.55 | $25.29 | 432917 |
| 2023-05-30 | 25.69 | $25.53 | 197700 |
| 2023-05-26 | 25.78 | $25.81 | 126032 |
| 2023-05-25 | 25.80 | $25.51 | 421600 |
| 2023-05-24 | 25.92 | $25.54 | 275400 |
| 2023-05-23 | 26.07 | $25.84 | 167409 |
| 2023-05-22 | 26.15 | $26.23 | 186300 |
| 2023-05-19 | 26.12 | $26.15 | 136500 |
| 2023-05-18 | 26.11 | $26.06 | 145300 |
| 2023-05-17 | 26.13 | $26.13 | 225400 |
| 2023-05-16 | 26.13 | $26.00 | 144800 |
| 2023-05-15 | 26.17 | $26.25 | 170345 |
| 2023-05-12 | 26.14 | $25.96 | 107700 |
| 2023-05-11 | 26.19 | $26.09 | 454737 |
| 2023-05-10 | 26.22 | $26.16 | 347800 |
| 2023-05-09 | 26.22 | $26.20 | 125600 |
| 2023-05-08 | 26.21 | $26.31 | 131100 |
| 2023-05-05 | 26.16 | $26.31 | 507500 |
| 2023-05-04 | 26.09 | $25.91 | 179907 |
| 2023-05-03 | 26.14 | $25.91 | 170100 |
| 2023-05-02 | 26.20 | $25.89 | 456843 |
| 2023-05-01 | 26.27 | $26.15 | 180000 |
| 2023-04-28 | 26.27 | $26.21 | 170815 |
| 2023-04-27 | 26.26 | $26.18 | 121121 |
| 2023-04-26 | 26.24 | $25.85 | 138200 |
| 2023-04-25 | 26.32 | $25.80 | 340900 |
| 2023-04-24 | 26.43 | $26.23 | 196414 |
| 2023-04-21 | 26.43 | $26.19 | 171036 |
| 2023-04-20 | 26.43 | $26.20 | 106200 |
| 2023-04-19 | 26.42 | $26.19 | 156000 |
| 2023-04-18 | 26.40 | $26.35 | 142500 |
| 2023-04-17 | 26.32 | $26.27 | 217600 |
| 2023-04-14 | 26.25 | $26.26 | 169200 |
| 2023-04-13 | 26.16 | $26.35 | 258305 |
| 2023-04-12 | 26.01 | $26.00 | 302800 |
| 2023-04-11 | 25.94 | $25.96 | 175800 |
| 2023-04-10 | 25.86 | $25.83 | 349100 |
| 2023-04-06 | 25.79 | $25.86 | 430804 |
| 2023-04-05 | 25.70 | $25.73 | 295000 |
| 2023-04-04 | 25.63 | $25.91 | 346100 |
| 2023-04-03 | 25.48 | $25.93 | 249648 |
| 2023-03-31 | 25.29 | $25.73 | 317300 |
| 2023-03-30 | 25.12 | $25.67 | 241317 |
| 2023-03-29 | 24.93 | $25.38 | 307641 |
| 2023-03-28 | 24.79 | $25.15 | 947720 |
| 2023-03-27 | 24.69 | $25.03 | 449700 |
| 2023-03-24 | 24.61 | $24.90 | 281900 |
| 2023-03-23 | 24.56 | $24.96 | 329122 |
| 2023-03-22 | 24.49 | $24.86 | 491519 |
| 2023-03-21 | 24.43 | $24.92 | 191800 |
| 2023-03-20 | 24.35 | $24.62 | 257400 |
| 2023-03-17 | 24.36 | $24.31 | 290017 |
| 2023-03-16 | 24.47 | $24.53 | 444100 |
| 2023-03-15 | 24.54 | $24.17 | 699400 |
| 2023-03-14 | 24.74 | $24.83 | 691300 |
| 2023-03-13 | 24.79 | $24.60 | 973600 |
| 2023-03-10 | 24.92 | $24.72 | 1.4M |
| 2023-03-09 | 25.04 | $24.95 | 509625 |
| 2023-03-08 | 25.13 | $25.24 | 353021 |
| 2023-03-07 | 25.15 | $25.12 | 513600 |
| 2023-03-06 | 25.21 | $25.55 | 349500 |
| 2023-03-03 | 25.15 | $25.61 | 303835 |
| 2023-03-02 | 25.06 | $25.31 | 190737 |
| 2023-03-01 | 25.06 | $25.24 | 229347 |
| 2023-02-28 | 25.08 | $24.96 | 915768 |
| 2023-02-27 | 25.19 | $25.16 | 550100 |
| 2023-02-24 | 25.27 | $24.93 | 425300 |
| 2023-02-23 | 25.45 | $25.34 | 732500 |
| 2023-02-22 | 25.53 | $25.22 | 371030 |
| 2023-02-21 | 25.68 | $25.37 | 494700 |
| 2023-02-17 | 25.81 | $25.67 | 455823 |
| 2023-02-16 | 25.87 | $25.72 | 465400 |
| 2023-02-15 | 25.93 | $25.81 | 406400 |
| 2023-02-14 | 25.98 | $25.97 | 602923 |
| 2023-02-13 | 25.98 | $25.94 | 397331 |
| 2023-02-10 | 25.99 | $25.72 | 455900 |
| 2023-02-09 | 26.07 | $25.83 | 370223 |
| 2023-02-08 | 26.13 | $25.79 | 500303 |
| 2023-02-07 | 26.22 | $25.90 | 552800 |
| 2023-02-06 | 26.28 | $25.71 | 440610 |
| 2023-02-03 | 26.41 | $25.99 | 1.4M |
| 2023-02-02 | 26.47 | $26.28 | 481608 |
| 2023-02-01 | 26.45 | $26.36 | 963247 |
| 2023-01-31 | 26.40 | $26.13 | 1.2M |
| 2023-01-30 | 26.39 | $26.00 | 681600 |
| 2023-01-27 | 26.42 | $26.28 | 802200 |
| 2023-01-26 | 26.35 | $26.35 | 584600 |
| 2023-01-25 | 26.24 | $26.23 | 1.7M |
| 2023-01-24 | 26.13 | $26.16 | 407904 |
| 2023-01-23 | 26.02 | $26.14 | 1.0M |
| 2023-01-20 | 25.88 | $26.00 | 1.0M |
| 2023-01-19 | 25.74 | $25.73 | 2.4M |
| 2023-01-18 | 25.65 | $25.69 | 1.4M |
| 2023-01-17 | 25.55 | $25.84 | 1.6M |
| 2023-01-13 | 25.37 | $25.82 | 809000 |
| 2023-01-12 | 25.15 | $25.67 | 2.2M |
| 2023-01-11 | 24.93 | $25.36 | 698100 |
| 2023-01-10 | 24.75 | $25.21 | 1.2M |
| 2023-01-09 | 24.58 | $25.13 | 837300 |
| 2023-01-06 | 24.40 | $24.99 | 1.3M |
| 2023-01-05 | 24.22 | $24.44 | 723200 |
| 2023-01-04 | 24.17 | $24.65 | 828600 |
| 2023-01-03 | 24.05 | $24.20 | 1.4M |
| 2022-12-30 | 24.05 | $24.06 | 501443 |
| 2022-12-29 | 24.09 | $24.31 | 919100 |
| 2022-12-28 | 24.06 | $23.92 | 615229 |
| 2022-12-27 | 24.15 | $24.22 | 703834 |
| 2022-12-23 | 24.17 | $24.10 | 705205 |
| 2022-12-22 | 24.24 | $24.01 | 940800 |
| 2022-12-21 | 24.34 | $24.21 | 1.1M |
| 2022-12-20 | 24.40 | $23.93 | 3.1M |
| 2022-12-19 | 24.57 | $23.89 | 1.0M |
| 2022-12-16 | 24.78 | $23.94 | 1.1M |
| 2022-12-15 | 25.02 | $24.45 | 1.4M |
| 2022-12-14 | 25.14 | $25.01 | 709346 |
| 2022-12-13 | 25.11 | $25.04 | 895400 |
| 2022-12-12 | 25.05 | $24.76 | 1.6M |
| 2022-12-09 | 25.06 | $24.70 | 1.1M |
| 2022-12-08 | 25.08 | $24.76 | 2.0M |
| 2022-12-07 | 25.08 | $24.56 | 1.0M |
| 2022-12-06 | 25.14 | $24.62 | 621000 |
| 2022-12-05 | 25.17 | $24.73 | 931641 |
| 2022-12-02 | 25.17 | $25.07 | 820500 |
| 2022-12-01 | 25.05 | $25.05 | 793900 |
| 2022-11-30 | 24.89 | $24.92 | 2.0M |
| 2022-11-29 | 24.73 | $24.41 | 596110 |
| 2022-11-28 | 24.69 | $24.20 | 1.8M |
| 2022-11-25 | 24.69 | $24.47 | 210838 |
| 2022-11-23 | 24.60 | $24.43 | 509800 |
| 2022-11-22 | 24.48 | $24.17 | 607200 |
| 2022-11-21 | 24.41 | $23.90 | 923800 |
| 2022-11-18 | 24.39 | $24.11 | 889300 |
| 2022-11-17 | 24.29 | $24.14 | 903800 |
| 2022-11-16 | 24.15 | $24.11 | 696242 |
| 2022-11-15 | 23.97 | $24.26 | 554200 |
| 2022-11-14 | 23.70 | $23.98 | 807900 |
| 2022-11-11 | 23.44 | $24.22 | 625100 |
| 2022-11-10 | 23.05 | $23.75 | 717800 |
| 2022-11-09 | 22.70 | $22.63 | 404200 |
| 2022-11-08 | 22.63 | $22.98 | 316926 |
| 2022-11-07 | 22.43 | $22.75 | 1.4M |
| 2022-11-04 | 22.25 | $22.69 | 474115 |
| 2022-11-03 | 22.05 | $21.83 | 369043 |
| 2022-11-02 | 22.08 | $21.92 | 943300 |
| 2022-11-01 | 22.08 | $22.22 | 473900 |
| 2022-10-31 | 21.99 | $21.99 | 664022 |
| 2022-10-28 | 21.95 | $22.16 | 765000 |
| 2022-10-27 | 21.84 | $22.05 | 1.1M |
| 2022-10-26 | 21.75 | $22.21 | 503817 |
| 2022-10-25 | 21.58 | $21.98 | 2.6M |
| 2022-10-24 | 21.45 | $21.61 | 817800 |
| 2022-10-21 | 21.42 | $21.86 | 720277 |
| 2022-10-20 | 21.30 | $21.48 | 429700 |
| 2022-10-19 | 21.28 | $21.46 | 590411 |
| 2022-10-18 | 21.27 | $21.75 | 943526 |
| 2022-10-17 | 21.17 | $21.64 | 597400 |
| 2022-10-14 | 21.08 | $21.09 | 693100 |
| 2022-10-13 | 21.17 | $21.44 | 1.0M |
| 2022-10-12 | 21.16 | $21.09 | 544000 |
| 2022-10-11 | 21.27 | $21.11 | 927200 |
| 2022-10-10 | 21.41 | $21.37 | 1.7M |
| 2022-10-07 | 21.51 | $21.57 | 541516 |
| 2022-10-06 | 21.57 | $21.97 | 1.4M |
| 2022-10-05 | 21.52 | $22.27 | 739933 |
| 2022-10-04 | 21.37 | $22.47 | 894823 |
| 2022-10-03 | 21.14 | $21.63 | 894723 |
| 2022-09-30 | 21.14 | $21.21 | 804500 |
| 2022-09-29 | 21.28 | $21.31 | 1.1M |
| 2022-09-28 | 21.44 | $21.61 | 3.2M |
| 2022-09-27 | 21.54 | $21.19 | 1.1M |
| 2022-09-26 | 21.82 | $21.26 | 2.6M |
| 2022-09-23 | 22.14 | $21.58 | 3.4M |
| 2022-09-22 | 22.44 | $22.25 | 528900 |
| 2022-09-21 | 22.60 | $22.32 | 574108 |
| 2022-09-20 | 22.78 | $22.63 | 379128 |
| 2022-09-19 | 22.90 | $22.94 | 496700 |
| 2022-09-16 | 22.97 | $22.85 | 518700 |
| 2022-09-15 | 23.08 | $23.04 | 1.4M |
| 2022-09-14 | 23.16 | $23.27 | 273900 |
| 2022-09-13 | 23.19 | $23.17 | 789809 |
| 2022-09-12 | 23.26 | $23.94 | 897525 |
| 2022-09-09 | 23.11 | $23.61 | 704100 |
| 2022-09-08 | 23.03 | $23.12 | 1.2M |
| 2022-09-07 | 23.11 | $23.10 | 635613 |
| 2022-09-06 | 23.21 | $22.90 | 896426 |
| 2022-09-02 | 23.40 | $23.03 | 667413 |
| 2022-09-01 | 23.61 | $23.16 | 387600 |
| 2022-08-31 | 23.81 | $23.46 | 394124 |
| 2022-08-30 | 23.98 | $23.53 | 278200 |
| 2022-08-29 | 24.15 | $23.79 | 288939 |
| 2022-08-26 | 24.29 | $23.86 | 331700 |
| 2022-08-25 | 24.43 | $24.41 | 310344 |
| 2022-08-24 | 24.43 | $24.05 | 190531 |
| 2022-08-23 | 24.54 | $24.05 | 215800 |
| 2022-08-22 | 24.68 | $23.98 | 713910 |
| 2022-08-19 | 24.86 | $24.32 | 302332 |
| 2022-08-18 | 24.97 | $24.63 | 320745 |
| 2022-08-17 | 25.01 | $24.73 | 358642 |
| 2022-08-16 | 25.01 | $24.90 | 276000 |
| 2022-08-15 | 24.95 | $24.87 | 334124 |
| 2022-08-12 | 24.89 | $25.02 | 230700 |
| 2022-08-11 | 24.76 | $24.81 | 329148 |
| 2022-08-10 | 24.66 | $24.78 | 268200 |
| 2022-08-09 | 24.54 | $24.29 | 417500 |
| 2022-08-08 | 24.55 | $24.42 | 370323 |
| 2022-08-05 | 24.51 | $24.35 | 384315 |
| 2022-08-04 | 24.48 | $24.47 | 259428 |
| 2022-08-03 | 24.41 | $24.35 | 266026 |
| 2022-08-02 | 24.35 | $24.19 | 279615 |
| 2022-08-01 | 24.33 | $24.49 | 364800 |
| 2022-07-29 | 24.20 | $24.54 | 330909 |
| 2022-07-28 | 24.03 | $24.38 | 324000 |
| 2022-07-27 | 23.87 | $24.26 | 539505 |
| 2022-07-26 | 23.71 | $23.75 | 841710 |
| 2022-07-25 | 23.68 | $24.00 | 1.2M |
| 2022-07-22 | 23.56 | $23.83 | 289525 |
| 2022-07-21 | 23.47 | $23.99 | 338400 |
| 2022-07-20 | 23.31 | $23.73 | 365818 |
| 2022-07-19 | 23.21 | $23.84 | 583613 |
| 2022-07-18 | 23.05 | $23.32 | 490200 |
| 2022-07-15 | 23.03 | $23.18 | 275600 |
| 2022-07-14 | 23.05 | $22.88 | 452920 |
| 2022-07-13 | 23.18 | $23.20 | 252429 |
| 2022-07-12 | 23.25 | $23.22 | 183100 |
| 2022-07-11 | 23.33 | $23.25 | 650715 |
| 2022-07-08 | 23.42 | $23.73 | 227943 |
| 2022-07-07 | 23.39 | $23.72 | 300143 |
| 2022-07-06 | 23.37 | $23.29 | 594339 |
| 2022-07-05 | 23.48 | $23.36 | 940000 |
| 2022-07-01 | 23.60 | $23.76 | 508838 |
| 2022-06-30 | 23.62 | $23.78 | 516200 |
| 2022-06-29 | 23.65 | $23.92 | 324526 |
| 2022-06-28 | 23.66 | $24.00 | 652315 |
| 2022-06-27 | 23.64 | $24.17 | 1.2M |
| 2022-06-24 | 23.58 | $24.20 | 832747 |
| 2022-06-23 | 23.50 | $23.52 | 919048 |
| 2022-06-22 | 23.64 | $23.58 | 619734 |
| 2022-06-21 | 23.79 | $23.85 | 1.5M |
| 2022-06-17 | 23.90 | $23.43 | 1.4M |
| 2022-06-16 | 24.18 | $23.53 | 427200 |
| 2022-06-15 | 24.50 | $24.11 | 351400 |
| 2022-06-14 | 24.71 | $23.72 | 526400 |
| 2022-06-13 | 25.09 | $23.81 | 862000 |
| 2022-06-10 | 25.53 | $24.64 | 338944 |
| 2022-06-09 | 25.80 | $25.16 | 1.2M |
| 2022-06-08 | 25.97 | $25.78 | 343421 |
| 2022-06-07 | 25.98 | $25.96 | 415600 |
| 2022-06-06 | 25.93 | $25.86 | 873406 |
| 2022-06-03 | 25.90 | $25.73 | 505600 |
| 2022-06-02 | 25.90 | $26.10 | 515040 |
| 2022-06-01 | 25.78 | $25.60 | 426000 |
| 2022-05-31 | 25.79 | $26.22 | 498600 |
| 2022-05-27 | 25.60 | $26.20 | 400511 |
| 2022-05-26 | 25.38 | $25.87 | 758300 |
| 2022-05-25 | 25.22 | $25.57 | 446600 |
| 2022-05-24 | 25.12 | $25.51 | 250400 |
| 2022-05-23 | 25.03 | $25.69 | 359449 |
| 2022-05-20 | 24.86 | $25.36 | 717300 |
| 2022-05-19 | 24.76 | $25.20 | 715500 |
| 2022-05-18 | 24.70 | $24.96 | 313700 |
| 2022-05-17 | 24.70 | $25.57 | 651205 |
| 2022-05-16 | 24.53 | $25.06 | 414900 |
| 2022-05-13 | 24.49 | $25.04 | 935233 |
| 2022-05-12 | 24.46 | $24.36 | 466500 |
| 2022-05-11 | 24.65 | $24.42 | 512300 |
| 2022-05-10 | 24.87 | $24.58 | 627104 |
| 2022-05-09 | 25.10 | $24.46 | 645000 |
| 2022-05-06 | 25.43 | $25.19 | 423000 |
| 2022-05-05 | 25.61 | $25.48 | 925902 |
| 2022-05-04 | 25.75 | $26.35 | 864400 |
| 2022-05-03 | 25.64 | $25.93 | 434400 |
| 2022-05-02 | 25.66 | $25.69 | 919900 |
| 2022-04-29 | 25.76 | $25.74 | 166200 |
| 2022-04-28 | 25.87 | $25.97 | 503400 |
| 2022-04-27 | 25.95 | $25.58 | 277200 |
| 2022-04-26 | 26.17 | $25.39 | 401200 |
| 2022-04-25 | 26.51 | $26.05 | 398737 |
| 2022-04-22 | 26.71 | $26.21 | 217500 |
| 2022-04-21 | 26.92 | $26.62 | 338333 |
| 2022-04-20 | 27.04 | $26.99 | 428943 |
| 2022-04-19 | 27.08 | $26.92 | 433000 |
| 2022-04-18 | 27.14 | $26.88 | 621731 |
| 2022-04-14 | 27.24 | $26.98 | 165700 |
| 2022-04-13 | 27.32 | $27.17 | 173241 |
| 2022-04-12 | 27.36 | $26.84 | 245507 |
| 2022-04-11 | 27.52 | $27.00 | 134632 |
| 2022-04-08 | 27.66 | $27.31 | 519902 |
| 2022-04-07 | 27.72 | $27.27 | 182124 |
| 2022-04-06 | 27.81 | $27.28 | 320300 |
| 2022-04-05 | 27.92 | $27.61 | 296800 |
| 2022-04-04 | 27.94 | $28.02 | 928000 |
| 2022-04-01 | 27.83 | $27.79 | 737827 |
| 2022-03-31 | 27.76 | $27.52 | 373311 |
| 2022-03-30 | 27.76 | $27.95 | 363416 |
| 2022-03-29 | 27.63 | $28.05 | 283206 |
| 2022-03-28 | 27.42 | $27.57 | 202203 |
| 2022-03-25 | 27.33 | $27.60 | 249826 |
| 2022-03-24 | 27.20 | $27.61 | 178900 |
| 2022-03-23 | 27.04 | $27.42 | 235000 |
| 2022-03-22 | 26.90 | $27.71 | 483633 |
| 2022-03-21 | 26.65 | $27.40 | 321800 |
| 2022-03-18 | 26.45 | $27.62 | 703100 |
| 2022-03-17 | 26.13 | $27.29 | 218732 |
| 2022-03-16 | 25.87 | $27.16 | 628128 |
| 2022-03-15 | 25.59 | $25.98 | 562648 |
| 2022-03-14 | 25.64 | $25.78 | 565100 |
| 2022-03-11 | 25.78 | $25.86 | 383700 |
| 2022-03-10 | 25.95 | $26.18 | 672900 |
| 2022-03-09 | 26.05 | $26.53 | 650516 |
| 2022-03-08 | 26.09 | $25.58 | 1.5M |
| 2022-03-07 | 26.45 | $25.48 | 916300 |
| 2022-03-04 | 26.92 | $26.32 | 449811 |
| 2022-03-03 | 27.25 | $26.92 | 637616 |
| 2022-03-02 | 27.47 | $27.38 | 638502 |
| 2022-03-01 | 27.60 | $27.10 | 439132 |
| 2022-02-28 | 27.85 | $27.56 | 615042 |
| 2022-02-25 | 28.02 | $28.05 | 758500 |
| 2022-02-24 | 28.07 | $27.41 | 1.1M |
| 2022-02-23 | 28.35 | $27.85 | 516900 |
| 2022-02-22 | 28.54 | $28.10 | 710700 |
| 2022-02-18 | 28.70 | $28.47 | 690000 |
| 2022-02-17 | 28.78 | $28.63 | 511800 |
| 2022-02-16 | 28.83 | $29.05 | 646129 |
| 2022-02-15 | 28.76 | $28.94 | 553400 |
| 2022-02-14 | 28.71 | $28.46 | 685800 |
| 2022-02-11 | 28.79 | $28.64 | 1.2M |
| 2022-02-10 | 28.84 | $29.04 | 976200 |
| 2022-02-09 | 28.78 | $29.36 | 353619 |
| 2022-02-08 | 28.60 | $28.91 | 373031 |
| 2022-02-07 | 28.52 | $28.71 | 333539 |
| 2022-02-04 | 28.49 | $28.68 | 486200 |
| 2022-02-03 | 28.48 | $28.60 | 487600 |
| 2022-02-02 | 28.48 | $28.98 | 677700 |
| 2022-02-01 | 28.38 | $28.86 | 465000 |
| 2022-01-31 | 28.29 | $28.59 | 751500 |
| 2022-01-28 | 28.27 | $28.05 | 1.1M |
| 2022-01-27 | 28.43 | $27.97 | 932100 |
| 2022-01-26 | 28.65 | $28.17 | 1.3M |
| 2022-01-25 | 28.85 | $28.34 | 1.9M |
| 2022-01-24 | 29.06 | $28.43 | 2.1M |
| 2022-01-21 | 29.28 | $28.75 | 736100 |
| 2022-01-20 | 29.45 | $29.17 | 722600 |
| 2022-01-19 | 29.52 | $29.25 | 625000 |
| 2022-01-18 | 29.58 | $29.26 | 1.3M |
| 2022-01-14 | 29.65 | $29.69 | 833500 |
| 2022-01-13 | 29.60 | $29.68 | 594002 |
| 2022-01-12 | 29.53 | $29.95 | 249536 |
| 2022-01-11 | 29.37 | $29.54 | 684542 |
| 2022-01-10 | 29.30 | $29.14 | 1.6M |
| 2022-01-07 | 29.33 | $29.34 | 412445 |
| 2022-01-06 | 29.31 | $29.17 | 371500 |
| 2022-01-05 | 29.34 | $29.24 | 1.1M |
| 2022-01-04 | 29.35 | $29.55 | 358600 |
| 2022-01-03 | 29.27 | $29.46 | 555842 |
| 2021-12-31 | 29.20 | $29.31 | 207929 |
| 2021-12-30 | 29.16 | $29.35 | 213137 |
| 2021-12-29 | 29.09 | $29.27 | 533000 |
| 2021-12-28 | 29.04 | $29.36 | 1.8M |
| 2021-12-27 | 28.95 | $29.38 | 421343 |
| 2021-12-23 | 28.84 | $29.17 | 704600 |
| 2021-12-22 | 28.78 | $29.01 | 479900 |
| 2021-12-21 | 28.75 | $28.77 | 701100 |
| 2021-12-20 | 28.80 | $28.37 | 633800 |
| 2021-12-17 | 28.99 | $28.57 | 446900 |
| 2021-12-16 | 29.16 | $29.35 | 846000 |
| 2021-12-15 | 29.12 | $29.32 | 574320 |
| 2021-12-14 | 29.09 | $29.06 | 701300 |
| 2021-12-13 | 29.14 | $29.18 | 405700 |
| 2021-12-10 | 29.16 | $29.52 | 479700 |
| 2021-12-09 | 29.08 | $29.46 | 1.8M |
| 2021-12-08 | 29.00 | $29.64 | 330813 |
| 2021-12-07 | 28.86 | $29.57 | 426900 |
| 2021-12-06 | 28.71 | $29.00 | 528400 |
| 2021-12-03 | 28.72 | $28.72 | 375500 |
| 2021-12-02 | 28.82 | $28.93 | 373418 |
| 2021-12-01 | 28.89 | $28.55 | 411800 |
| 2021-11-30 | 29.10 | $28.63 | 159502 |
| 2021-11-29 | 29.34 | $28.87 | 98107 |
| 2021-11-26 | 29.55 | $28.74 | 127900 |
| 2021-11-24 | 29.86 | $29.57 | 94132 |
| 2021-11-23 | 29.97 | $29.69 | 184600 |
| 2021-11-22 | 30.07 | $29.68 | 311412 |
| 2021-11-19 | 30.19 | $29.87 | 292900 |
| 2021-11-18 | 30.28 | $30.08 | 112800 |
| 2021-11-17 | 30.32 | $30.16 | 203312 |
| 2021-11-16 | 30.34 | $30.25 | 88300 |
| 2021-11-15 | 30.34 | $30.27 | 74245 |
| 2021-11-12 | 30.32 | $30.32 | 100809 |
| 2021-11-11 | 30.28 | $30.17 | 50600 |
| 2021-11-10 | 30.28 | $29.95 | 87925 |
| 2021-11-09 | 30.34 | $30.22 | 213200 |
| 2021-11-08 | 30.33 | $30.30 | 252804 |
| 2021-11-05 | 30.29 | $30.23 | 80900 |
| 2021-11-04 | 30.25 | $30.19 | 93500 |
| 2021-11-03 | 30.22 | $30.22 | 84701 |
| 2021-11-02 | 30.17 | $30.03 | 565400 |
| 2021-11-01 | 30.16 | $30.18 | 139017 |
| 2021-10-29 | 30.09 | $29.86 | 110200 |
| 2021-10-28 | 30.12 | $30.11 | 72200 |
| 2021-10-27 | 30.06 | $29.87 | 88517 |
| 2021-10-26 | 30.07 | $30.05 | 66316 |
| 2021-10-25 | 30.01 | $30.08 | 53508 |
| 2021-10-22 | 29.93 | $30.05 | 74544 |
| 2021-10-21 | 29.84 | $29.96 | 75000 |
| 2021-10-20 | 29.76 | $30.15 | 75128 |
| 2021-10-19 | 29.59 | $30.06 | 63600 |
| 2021-10-18 | 29.42 | $29.79 | 92422 |
| 2021-10-15 | 29.29 | $29.88 | 74400 |
| 2021-10-14 | 29.11 | $29.62 | 109800 |
| 2021-10-13 | 28.97 | $29.40 | 97700 |
| 2021-10-12 | 28.88 | $29.08 | 101333 |
| 2021-10-11 | 28.87 | $29.11 | 62901 |
| 2021-10-08 | 28.86 | $29.15 | 70734 |
| 2021-10-07 | 28.83 | $29.17 | 72800 |
| 2021-10-06 | 28.80 | $28.79 | 115700 |
| 2021-10-05 | 28.89 | $28.97 | 153525 |
| 2021-10-04 | 28.95 | $28.74 | 84000 |
| 2021-10-01 | 29.09 | $29.06 | 85924 |
| 2021-09-30 | 29.18 | $28.97 | 140300 |
| 2021-09-29 | 29.31 | $28.98 | 64146 |
| 2021-09-28 | 29.48 | $29.09 | 102111 |
| 2021-09-27 | 29.65 | $29.68 | 172020 |
| 2021-09-24 | 29.67 | $29.61 | 50500 |
| 2021-09-23 | 29.73 | $29.88 | 60846 |
| 2021-09-22 | 29.71 | $29.61 | 173147 |
| 2021-09-21 | 29.77 | $29.38 | 181300 |
| 2021-09-20 | 29.92 | $29.10 | 285300 |
| 2021-09-17 | 30.20 | $29.78 | 59000 |
| 2021-09-16 | 30.32 | $30.08 | 64800 |
| 2021-09-15 | 30.37 | $30.24 | 165100 |
| 2021-09-14 | 30.37 | $30.17 | 172400 |
| 2021-09-13 | 30.40 | $30.35 | 87000 |
| 2021-09-10 | 30.37 | $30.17 | 86927 |
| 2021-09-09 | 30.39 | $30.23 | 121700 |
| 2021-09-08 | 30.40 | $30.29 | 63300 |
| 2021-09-07 | 30.38 | $30.57 | 116434 |
| 2021-09-03 | 30.27 | $30.57 | 67029 |
| 2021-09-02 | 30.13 | $30.40 | 81338 |
| 2021-09-01 | 30.01 | $30.34 | 71600 |
| 2021-08-31 | 29.88 | $30.03 | 142135 |
| 2021-08-30 | 29.82 | $29.99 | 102200 |
| 2021-08-27 | 29.76 | $29.99 | 97300 |
| 2021-08-26 | 29.69 | $29.69 | 94301 |
| 2021-08-25 | 29.70 | $29.87 | 142622 |
| 2021-08-24 | 29.66 | $29.85 | 118314 |
| 2021-08-23 | 29.61 | $29.64 | 115248 |
| 2021-08-20 | 29.62 | $29.29 | 132943 |
| 2021-08-19 | 29.75 | $29.22 | 180200 |
| 2021-08-18 | 29.93 | $29.59 | 104506 |
| 2021-08-17 | 30.03 | $29.64 | 175900 |
| 2021-08-16 | 30.13 | $30.03 | 60700 |
| 2021-08-13 | 30.14 | $30.21 | 86428 |
| 2021-08-12 | 30.08 | $30.10 | 76600 |
| 2021-08-11 | 30.05 | $30.22 | 86000 |
| 2021-08-10 | 29.97 | $30.05 | 63137 |
| 2021-08-09 | 29.93 | $29.99 | 64020 |
| 2021-08-06 | 29.89 | $29.94 | 106700 |
| 2021-08-05 | 29.87 | $30.09 | 38000 |
| 2021-08-04 | 29.79 | $29.98 | 65400 |
| 2021-08-03 | 29.73 | $30.01 | 72700 |
| 2021-08-02 | 29.65 | $29.85 | 133423 |
| 2021-07-30 | 29.61 | $29.70 | 158100 |
| 2021-07-29 | 29.60 | $29.92 | 185619 |
| 2021-07-28 | 29.53 | $29.74 | 120045 |
| 2021-07-27 | 29.51 | $29.40 | 149500 |
| 2021-07-26 | 29.58 | $29.65 | 174724 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.66
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.02
Average
52.19
Maximum
72.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 50.66 | $40.17 | 81920 |
| 2026-07-21 | 50.79 | $40.19 | 153109 |
| 2026-07-20 | 45.53 | $39.41 | 364400 |
| 2026-07-17 | 46.19 | $39.52 | 521100 |
| 2026-07-16 | 48.51 | $39.90 | 339501 |
| 2026-07-15 | 51.06 | $40.30 | 100900 |
| 2026-07-14 | 50.51 | $40.21 | 231738 |
| 2026-07-13 | 47.94 | $39.80 | 271300 |
| 2026-07-10 | 52.69 | $40.55 | 127200 |
| 2026-07-09 | 51.96 | $40.43 | 111611 |
| 2026-07-08 | 49.90 | $40.09 | 227132 |
| 2026-07-07 | 50.26 | $40.15 | 428243 |
| 2026-07-06 | 55.07 | $40.91 | 276000 |
| 2026-07-02 | 50.97 | $40.21 | 160943 |
| 2026-07-01 | 50.23 | $40.09 | 119624 |
| 2026-06-30 | 53.96 | $40.67 | 183300 |
| 2026-06-29 | 52.28 | $40.38 | 126712 |
| 2026-06-26 | 50.68 | $40.11 | 108336 |
| 2026-06-25 | 52.03 | $40.33 | 251132 |
| 2026-06-24 | 50.08 | $39.99 | 226571 |
| 2026-06-23 | 50.48 | $40.06 | 366315 |
| 2026-06-22 | 58.57 | $41.33 | 121000 |
| 2026-06-18 | 57.97 | $41.21 | 644500 |
| 2026-06-17 | 54.78 | $40.60 | 236838 |
| 2026-06-16 | 56.38 | $40.84 | 387900 |
| 2026-06-15 | 57.64 | $41.03 | 302525 |
| 2026-06-12 | 54.69 | $40.45 | 254123 |
| 2026-06-11 | 53.91 | $40.30 | 194700 |
| 2026-06-10 | 45.92 | $38.96 | 176348 |
| 2026-06-09 | 49.51 | $39.55 | 97818 |
| 2026-06-08 | 49.38 | $39.53 | 220418 |
| 2026-06-05 | 46.83 | $39.13 | 244041 |
| 2026-06-04 | 57.23 | $40.65 | 206600 |
| 2026-06-03 | 55.95 | $40.44 | 160522 |
| 2026-06-02 | 60.02 | $40.94 | 231419 |
| 2026-06-01 | 57.62 | $40.53 | 138500 |
| 2026-05-29 | 60.13 | $40.83 | 230300 |
| 2026-05-28 | 59.96 | $40.80 | 166732 |
| 2026-05-27 | 59.64 | $40.74 | 226232 |
| 2026-05-26 | 60.41 | $40.84 | 139102 |
| 2026-05-22 | 56.26 | $40.06 | 270800 |
| 2026-05-21 | 56.99 | $40.16 | 109431 |
| 2026-05-20 | 55.85 | $39.95 | 189100 |
| 2026-05-19 | 51.89 | $39.26 | 237116 |
| 2026-05-18 | 54.10 | $39.59 | 213736 |
| 2026-05-15 | 52.76 | $39.36 | 163000 |
| 2026-05-14 | 59.14 | $40.26 | 271000 |
| 2026-05-13 | 59.09 | $40.25 | 458302 |
| 2026-05-12 | 57.00 | $39.85 | 169200 |
| 2026-05-11 | 60.92 | $40.38 | 165747 |
| 2026-05-08 | 60.92 | $40.38 | 447000 |
| 2026-05-07 | 58.59 | $39.90 | 175500 |
| 2026-05-06 | 63.45 | $40.55 | 507020 |
| 2026-05-05 | 57.17 | $39.34 | 246621 |
| 2026-05-04 | 54.28 | $38.87 | 321600 |
| 2026-05-01 | 57.58 | $39.29 | 136512 |
| 2026-04-30 | 57.23 | $39.23 | 166905 |
| 2026-04-29 | 52.11 | $38.42 | 218600 |
| 2026-04-28 | 54.40 | $38.72 | 119517 |
| 2026-04-27 | 56.36 | $38.97 | 319729 |
| 2026-04-24 | 56.75 | $39.02 | 325400 |
| 2026-04-23 | 54.92 | $38.71 | 208208 |
| 2026-04-22 | 57.69 | $39.08 | 278141 |
| 2026-04-21 | 56.10 | $38.80 | 167718 |
| 2026-04-20 | 61.26 | $39.46 | 288045 |
| 2026-04-17 | 63.18 | $39.69 | 243227 |
| 2026-04-16 | 60.35 | $39.14 | 343400 |
| 2026-04-15 | 60.30 | $39.13 | 134500 |
| 2026-04-14 | 61.23 | $39.25 | 140700 |
| 2026-04-13 | 59.09 | $38.82 | 330500 |
| 2026-04-10 | 57.96 | $38.60 | 161200 |
| 2026-04-09 | 57.50 | $38.51 | 201700 |
| 2026-04-08 | 57.96 | $38.58 | 132700 |
| 2026-04-07 | 49.69 | $37.08 | 250134 |
| 2026-04-06 | 49.69 | $37.08 | 256821 |
| 2026-04-02 | 47.84 | $36.78 | 196400 |
| 2026-04-01 | 49.10 | $37.00 | 435600 |
| 2026-03-31 | 46.61 | $36.59 | 373249 |
| 2026-03-30 | 38.69 | $35.45 | 1.9M |
| 2026-03-27 | 38.54 | $35.43 | 261000 |
| 2026-03-26 | 40.05 | $35.75 | 140000 |
| 2026-03-25 | 44.61 | $36.63 | 203741 |
| 2026-03-24 | 41.22 | $36.16 | 292000 |
| 2026-03-23 | 42.16 | $36.34 | 274039 |
| 2026-03-20 | 35.73 | $35.51 | 389000 |
| 2026-03-19 | 41.36 | $36.58 | 251700 |
| 2026-03-18 | 41.88 | $36.67 | 243100 |
| 2026-03-17 | 45.90 | $37.32 | 233500 |
| 2026-03-16 | 44.26 | $37.11 | 226600 |
| 2026-03-13 | 38.16 | $36.39 | 217700 |
| 2026-03-12 | 40.56 | $36.80 | 598842 |
| 2026-03-11 | 45.47 | $37.54 | 194400 |
| 2026-03-10 | 45.38 | $37.53 | 374900 |
| 2026-03-09 | 44.89 | $37.47 | 268900 |
| 2026-03-06 | 41.41 | $37.05 | 182330 |
| 2026-03-05 | 43.85 | $37.44 | 423233 |
| 2026-03-04 | 49.40 | $38.22 | 334949 |
| 2026-03-03 | 45.99 | $37.81 | 421800 |
| 2026-03-02 | 58.17 | $39.15 | 175018 |
| 2026-02-27 | 66.54 | $39.82 | 182200 |
| 2026-02-26 | 68.07 | $39.93 | 153315 |
| 2026-02-25 | 69.31 | $40.02 | 216630 |
| 2026-02-24 | 67.03 | $39.66 | 154336 |
| 2026-02-23 | 65.26 | $39.40 | 254000 |
| 2026-02-20 | 67.79 | $39.59 | 161100 |
| 2026-02-19 | 64.57 | $39.12 | 327200 |
| 2026-02-18 | 64.70 | $39.13 | 245100 |
| 2026-02-17 | 63.79 | $39.00 | 308900 |
| 2026-02-13 | 65.38 | $39.13 | 312707 |
| 2026-02-12 | 64.87 | $39.05 | 271316 |
| 2026-02-11 | 69.78 | $39.45 | 267801 |
| 2026-02-10 | 67.63 | $39.08 | 153400 |
| 2026-02-09 | 67.27 | $39.02 | 459006 |
| 2026-02-06 | 63.91 | $38.49 | 496416 |
| 2026-02-05 | 56.26 | $37.54 | 240809 |
| 2026-02-04 | 63.07 | $38.05 | 377407 |
| 2026-02-03 | 63.50 | $38.08 | 345600 |
| 2026-02-02 | 62.62 | $37.97 | 473800 |
| 2026-01-30 | 60.89 | $37.76 | 326345 |
| 2026-01-29 | 69.45 | $38.35 | 750102 |
| 2026-01-28 | 68.45 | $38.21 | 256900 |
| 2026-01-27 | 70.32 | $38.33 | 338126 |
| 2026-01-26 | 66.14 | $37.76 | 136600 |
| 2026-01-23 | 65.41 | $37.67 | 335539 |
| 2026-01-22 | 63.32 | $37.42 | 368337 |
| 2026-01-21 | 61.46 | $37.21 | 627746 |
| 2026-01-20 | 58.00 | $36.85 | 701474 |
| 2026-01-16 | 65.63 | $37.34 | 964500 |
| 2026-01-15 | 67.70 | $37.46 | 819600 |
| 2026-01-14 | 67.04 | $37.38 | 307900 |
| 2026-01-13 | 65.54 | $37.20 | 287300 |
| 2026-01-12 | 69.02 | $37.41 | 651607 |
| 2026-01-09 | 65.90 | $37.03 | 207500 |
| 2026-01-08 | 63.52 | $36.77 | 744500 |
| 2026-01-07 | 63.84 | $36.79 | 600800 |
| 2026-01-06 | 67.12 | $36.99 | 1.2M |
| 2026-01-05 | 66.13 | $36.87 | 779800 |
| 2026-01-02 | 62.94 | $36.51 | 361519 |
| 2025-12-31 | 56.59 | $35.92 | 363200 |
| 2025-12-30 | 59.37 | $36.09 | 285909 |
| 2025-12-29 | 58.46 | $36.01 | 436933 |
| 2025-12-26 | 60.07 | $36.11 | 611600 |
| 2025-12-24 | 59.32 | $36.04 | 306707 |
| 2025-12-23 | 58.27 | $35.94 | 351300 |
| 2025-12-22 | 56.11 | $35.74 | 696611 |
| 2025-12-19 | 55.34 | $35.67 | 857200 |
| 2025-12-18 | 51.78 | $35.36 | 1.1M |
| 2025-12-17 | 47.70 | $35.04 | 191200 |
| 2025-12-16 | 51.73 | $35.35 | 303437 |
| 2025-12-15 | 54.70 | $35.56 | 706400 |
| 2025-12-12 | 53.62 | $35.47 | 272700 |
| 2025-12-11 | 57.09 | $35.71 | 313436 |
| 2025-12-10 | 57.83 | $35.76 | 211156 |
| 2025-12-09 | 50.93 | $35.19 | 332324 |
| 2025-12-08 | 51.64 | $35.24 | 381047 |
| 2025-12-05 | 52.74 | $35.32 | 571405 |
| 2025-12-04 | 51.89 | $35.25 | 433700 |
| 2025-12-03 | 50.92 | $35.17 | 343000 |
| 2025-12-02 | 48.46 | $34.97 | 613331 |
| 2025-12-01 | 47.97 | $34.93 | 252200 |
| 2025-11-28 | 49.09 | $35.03 | 177330 |
| 2025-11-26 | 47.57 | $34.90 | 179538 |
| 2025-11-25 | 43.92 | $34.60 | 307335 |
| 2025-11-24 | 46.59 | $34.86 | 294810 |
| 2025-11-21 | 45.00 | $34.73 | 300800 |
| 2025-11-20 | 39.76 | $34.33 | 460800 |
| 2025-11-19 | 44.84 | $34.83 | 253811 |
| 2025-11-18 | 45.84 | $34.92 | 293020 |
| 2025-11-17 | 49.83 | $35.26 | 176449 |
| 2025-11-14 | 55.34 | $35.67 | 179932 |
| 2025-11-13 | 56.21 | $35.73 | 140600 |
| 2025-11-12 | 62.22 | $36.12 | 597432 |
| 2025-11-11 | 60.79 | $35.98 | 128247 |
| 2025-11-10 | 59.00 | $35.81 | 193900 |
| 2025-11-07 | 53.42 | $35.34 | 209904 |
| 2025-11-06 | 53.42 | $35.34 | 333200 |
| 2025-11-05 | 54.27 | $35.40 | 207100 |
| 2025-11-04 | 51.71 | $35.19 | 300626 |
| 2025-11-03 | 58.86 | $35.67 | 213800 |
| 2025-10-31 | 57.46 | $35.55 | 152000 |
| 2025-10-30 | 59.05 | $35.65 | 143000 |
| 2025-10-29 | 61.98 | $35.83 | 200915 |
| 2025-10-28 | 63.99 | $35.95 | 121433 |
| 2025-10-27 | 63.62 | $35.91 | 141000 |
| 2025-10-24 | 61.23 | $35.66 | 233040 |
| 2025-10-23 | 59.51 | $35.49 | 348300 |
| 2025-10-22 | 57.95 | $35.34 | 593201 |
| 2025-10-21 | 58.38 | $35.37 | 338528 |
| 2025-10-20 | 62.78 | $35.67 | 395700 |
| 2025-10-17 | 59.91 | $35.37 | 115644 |
| 2025-10-16 | 59.41 | $35.32 | 200100 |
| 2025-10-15 | 58.34 | $35.21 | 119447 |
| 2025-10-14 | 55.26 | $34.91 | 190100 |
| 2025-10-13 | 55.39 | $34.92 | 124700 |
| 2025-10-10 | 49.42 | $34.39 | 136735 |
| 2025-10-09 | 61.52 | $35.21 | 108224 |
| 2025-10-08 | 67.87 | $35.54 | 104829 |
| 2025-10-07 | 66.05 | $35.36 | 79803 |
| 2025-10-06 | 72.07 | $35.64 | 194520 |
| 2025-10-03 | 70.90 | $35.51 | 126047 |
| 2025-10-02 | 68.90 | $35.30 | 146646 |
| 2025-10-01 | 67.91 | $35.20 | 320329 |
| 2025-09-30 | 64.91 | $34.92 | 110047 |
| 2025-09-29 | 62.54 | $34.72 | 420734 |
| 2025-09-26 | 59.70 | $34.50 | 179311 |
| 2025-09-25 | 58.33 | $34.40 | 187500 |
| 2025-09-24 | 62.14 | $34.59 | 167339 |
| 2025-09-23 | 65.11 | $34.73 | 329321 |
| 2025-09-22 | 66.40 | $34.79 | 297202 |
| 2025-09-19 | 64.97 | $34.66 | 148600 |
| 2025-09-18 | 66.63 | $34.74 | 168924 |
| 2025-09-17 | 66.32 | $34.71 | 124300 |
| 2025-09-16 | 66.22 | $34.70 | 167400 |
| 2025-09-15 | 66.59 | $34.72 | 211900 |
| 2025-09-12 | 64.02 | $34.45 | 394241 |
| 2025-09-11 | 66.54 | $34.59 | 294900 |
| 2025-09-10 | 62.65 | $34.20 | 213700 |
| 2025-09-09 | 62.00 | $34.14 | 2.4M |
| 2025-09-08 | 62.69 | $34.18 | 254900 |
| 2025-09-05 | 59.02 | $33.84 | 448300 |
| 2025-09-04 | 56.89 | $33.66 | 264020 |
| 2025-09-03 | 55.16 | $33.52 | 114243 |
| 2025-09-02 | 53.65 | $33.40 | 158400 |
| 2025-08-29 | 56.99 | $33.62 | 100000 |
| 2025-08-28 | 60.06 | $33.81 | 137507 |
| 2025-08-27 | 58.61 | $33.68 | 142300 |
| 2025-08-26 | 60.21 | $33.78 | 135748 |
| 2025-08-25 | 60.00 | $33.76 | 152048 |
| 2025-08-22 | 65.68 | $34.11 | 121800 |
| 2025-08-21 | 60.27 | $33.58 | 154345 |
| 2025-08-20 | 62.57 | $33.71 | 209738 |
| 2025-08-19 | 62.04 | $33.66 | 124733 |
| 2025-08-18 | 63.40 | $33.74 | 139800 |
| 2025-08-15 | 63.02 | $33.70 | 173033 |
| 2025-08-14 | 61.48 | $33.54 | 160900 |
| 2025-08-13 | 63.52 | $33.67 | 109500 |
| 2025-08-12 | 61.06 | $33.41 | 234026 |
| 2025-08-11 | 57.38 | $33.06 | 123800 |
| 2025-08-08 | 59.05 | $33.17 | 281658 |
| 2025-08-07 | 57.56 | $33.03 | 186500 |
| 2025-08-06 | 55.01 | $32.80 | 201929 |
| 2025-08-05 | 52.41 | $32.58 | 83429 |
| 2025-08-04 | 52.17 | $32.56 | 200100 |
| 2025-08-01 | 46.43 | $32.11 | 206838 |
| 2025-07-31 | 48.78 | $32.30 | 371122 |
| 2025-07-30 | 52.93 | $32.61 | 141800 |
| 2025-07-29 | 56.00 | $32.82 | 125800 |
| 2025-07-28 | 56.89 | $32.88 | 151600 |
| 2025-07-25 | 63.47 | $33.29 | 156002 |
| 2025-07-24 | 63.64 | $33.30 | 189500 |
| 2025-07-23 | 67.43 | $33.52 | 158826 |
| 2025-07-22 | 61.26 | $32.90 | 185415 |
| 2025-07-21 | 59.49 | $32.75 | 179200 |
| 2025-07-18 | 57.66 | $32.60 | 135832 |
| 2025-07-17 | 60.07 | $32.74 | 154927 |
| 2025-07-16 | 57.92 | $32.56 | 108700 |
| 2025-07-15 | 56.44 | $32.44 | 324301 |
| 2025-07-14 | 58.73 | $32.58 | 140515 |
| 2025-07-11 | 58.39 | $32.55 | 96536 |
| 2025-07-10 | 62.17 | $32.78 | 90606 |
| 2025-07-09 | 62.07 | $32.77 | 122734 |
| 2025-07-08 | 60.46 | $32.61 | 107900 |
| 2025-07-07 | 58.58 | $32.43 | 191200 |
| 2025-07-03 | 64.94 | $32.82 | 69700 |
| 2025-07-02 | 64.08 | $32.73 | 118343 |
| 2025-07-01 | 62.74 | $32.59 | 332737 |
| 2025-06-30 | 63.87 | $32.66 | 211110 |
| 2025-06-27 | 63.15 | $32.58 | 132214 |
| 2025-06-26 | 61.88 | $32.44 | 239308 |
| 2025-06-25 | 58.59 | $32.10 | 269237 |
| 2025-06-24 | 60.04 | $32.20 | 325100 |
| 2025-06-23 | 54.73 | $31.70 | 180400 |
| 2025-06-20 | 51.80 | $31.46 | 135102 |
| 2025-06-18 | 55.49 | $31.72 | 392924 |
| 2025-06-17 | 55.37 | $31.71 | 174110 |
| 2025-06-16 | 61.12 | $32.09 | 287423 |
| 2025-06-13 | 58.88 | $31.88 | 312300 |
| 2025-06-12 | 67.11 | $32.35 | 148909 |
| 2025-06-11 | 65.25 | $32.16 | 254629 |
| 2025-06-10 | 64.23 | $32.06 | 290200 |
| 2025-06-09 | 63.63 | $32.00 | 230216 |
| 2025-06-06 | 62.73 | $31.91 | 182504 |
| 2025-06-05 | 61.42 | $31.78 | 279700 |
| 2025-06-04 | 61.12 | $31.75 | 173300 |
| 2025-06-03 | 58.90 | $31.53 | 759500 |
| 2025-06-02 | 60.39 | $31.63 | 174919 |
| 2025-05-30 | 62.80 | $31.79 | 140731 |
| 2025-05-29 | 64.80 | $31.92 | 389200 |
| 2025-05-28 | 63.08 | $31.72 | 194730 |
| 2025-05-27 | 68.14 | $32.04 | 220000 |
| 2025-05-23 | 66.04 | $31.78 | 177100 |
| 2025-05-22 | 65.28 | $31.69 | 260717 |
| 2025-05-21 | 65.20 | $31.68 | 155134 |
| 2025-05-20 | 67.30 | $31.82 | 112300 |
| 2025-05-19 | 66.27 | $31.68 | 245827 |
| 2025-05-16 | 64.84 | $31.49 | 123417 |
| 2025-05-15 | 64.39 | $31.43 | 179130 |
| 2025-05-14 | 62.88 | $31.23 | 311212 |
| 2025-05-13 | 63.26 | $31.26 | 202520 |
| 2025-05-12 | 62.46 | $31.15 | 254800 |
| 2025-05-09 | 60.54 | $30.89 | 241800 |
| 2025-05-08 | 59.25 | $30.72 | 146100 |
| 2025-05-07 | 59.35 | $30.73 | 161229 |
| 2025-05-06 | 61.73 | $30.95 | 101938 |
| 2025-05-05 | 62.05 | $30.98 | 182800 |
| 2025-05-02 | 61.86 | $30.95 | 184811 |
| 2025-05-01 | 57.59 | $30.31 | 142632 |
| 2025-04-30 | 58.37 | $30.39 | 533327 |
| 2025-04-29 | 57.89 | $30.32 | 150342 |
| 2025-04-28 | 57.44 | $30.25 | 168316 |
| 2025-04-25 | 56.80 | $30.15 | 99437 |
| 2025-04-24 | 56.74 | $30.14 | 220600 |
| 2025-04-23 | 54.26 | $29.74 | 202636 |
| 2025-04-22 | 52.38 | $29.45 | 160401 |
| 2025-04-21 | 49.17 | $28.98 | 421021 |
| 2025-04-17 | 49.99 | $29.10 | 181247 |
| 2025-04-16 | 48.00 | $28.81 | 160518 |
| 2025-04-15 | 49.02 | $28.97 | 152604 |
| 2025-04-14 | 47.84 | $28.79 | 275400 |
| 2025-04-11 | 45.43 | $28.43 | 323941 |
| 2025-04-10 | 40.50 | $27.75 | 450310 |
| 2025-04-09 | 43.46 | $28.29 | 248300 |
| 2025-04-08 | 25.02 | $26.38 | 568300 |
| 2025-04-07 | 25.90 | $26.59 | 901600 |
| 2025-04-04 | 29.21 | $27.30 | 371500 |
| 2025-04-03 | 42.51 | $29.13 | 253343 |
| 2025-04-02 | 49.26 | $29.71 | 238728 |
| 2025-04-01 | 48.45 | $29.65 | 281600 |
| 2025-03-31 | 47.53 | $29.58 | 183204 |
| 2025-03-28 | 50.08 | $29.79 | 108932 |
| 2025-03-27 | 54.45 | $30.12 | 113744 |
| 2025-03-26 | 53.75 | $30.06 | 616200 |
| 2025-03-25 | 57.66 | $30.34 | 152817 |
| 2025-03-24 | 56.81 | $30.26 | 121800 |
| 2025-03-21 | 56.39 | $30.22 | 240300 |
| 2025-03-20 | 58.68 | $30.39 | 239024 |
| 2025-03-19 | 61.91 | $30.62 | 277700 |
| 2025-03-18 | 61.02 | $30.52 | 120736 |
| 2025-03-17 | 60.85 | $30.50 | 282300 |
| 2025-03-14 | 57.82 | $30.16 | 255543 |
| 2025-03-13 | 52.15 | $29.61 | 137825 |
| 2025-03-12 | 54.83 | $29.82 | 119849 |
| 2025-03-11 | 52.63 | $29.62 | 182936 |
| 2025-03-10 | 52.75 | $29.63 | 193400 |
| 2025-03-07 | 62.20 | $30.32 | 241947 |
| 2025-03-06 | 60.03 | $30.10 | 224700 |
| 2025-03-05 | 63.49 | $30.32 | 243100 |
| 2025-03-04 | 55.11 | $29.57 | 197600 |
| 2025-03-03 | 54.85 | $29.55 | 183600 |
| 2025-02-28 | 53.55 | $29.45 | 385500 |
| 2025-02-27 | 54.44 | $29.51 | 184908 |
| 2025-02-26 | 61.54 | $29.95 | 325725 |
| 2025-02-25 | 60.20 | $29.83 | 164600 |
| 2025-02-24 | 58.35 | $29.67 | 228900 |
| 2025-02-21 | 61.40 | $29.85 | 210128 |
| 2025-02-20 | 63.49 | $29.97 | 191000 |
| 2025-02-19 | 61.62 | $29.79 | 274906 |
| 2025-02-18 | 65.70 | $30.02 | 471300 |
| 2025-02-14 | 63.93 | $29.84 | 197427 |
| 2025-02-13 | 63.12 | $29.76 | 699410 |
| 2025-02-12 | 59.70 | $29.44 | 132524 |
| 2025-02-11 | 59.25 | $29.40 | 147600 |
| 2025-02-10 | 58.37 | $29.32 | 233500 |
| 2025-02-07 | 55.52 | $29.07 | 247712 |
| 2025-02-06 | 58.89 | $29.29 | 410105 |
| 2025-02-05 | 56.97 | $29.12 | 183531 |
| 2025-02-04 | 54.97 | $28.95 | 102000 |
| 2025-02-03 | 49.61 | $28.54 | 301600 |
| 2025-01-31 | 53.92 | $28.83 | 336430 |
| 2025-01-30 | 59.52 | $29.16 | 342300 |
| 2025-01-29 | 54.18 | $28.77 | 245400 |
| 2025-01-28 | 54.89 | $28.81 | 209500 |
| 2025-01-27 | 54.46 | $28.78 | 647200 |
| 2025-01-24 | 56.82 | $28.92 | 517000 |
| 2025-01-23 | 55.52 | $28.82 | 328416 |
| 2025-01-22 | 52.80 | $28.62 | 192200 |
| 2025-01-21 | 53.42 | $28.66 | 1.0M |
| 2025-01-17 | 46.39 | $28.19 | 820600 |
| 2025-01-16 | 44.35 | $28.07 | 524942 |
| 2025-01-15 | 42.80 | $27.98 | 474129 |
| 2025-01-14 | 36.25 | $27.63 | 240403 |
| 2025-01-13 | 32.92 | $27.47 | 921215 |
| 2025-01-10 | 34.64 | $27.63 | 561826 |
| 2025-01-08 | 40.56 | $28.10 | 222200 |
| 2025-01-07 | 40.36 | $28.09 | 248740 |
| 2025-01-06 | 41.31 | $28.16 | 539000 |
| 2025-01-03 | 39.16 | $28.05 | 383010 |
| 2025-01-02 | 36.77 | $27.93 | 674600 |
| 2024-12-31 | 36.89 | $27.94 | 317325 |
| 2024-12-30 | 36.89 | $27.94 | 319400 |
| 2024-12-27 | 38.97 | $28.13 | 453000 |
| 2024-12-26 | 39.76 | $28.20 | 372400 |
| 2024-12-24 | 39.43 | $28.18 | 373337 |
| 2024-12-23 | 36.60 | $28.01 | 488000 |
| 2024-12-20 | 35.25 | $27.93 | 502016 |
| 2024-12-19 | 34.42 | $27.88 | 330616 |
| 2024-12-18 | 34.59 | $27.90 | 467434 |
| 2024-12-17 | 46.91 | $29.03 | 419613 |
| 2024-12-16 | 47.77 | $29.09 | 557242 |
| 2024-12-13 | 49.34 | $29.20 | 710709 |
| 2024-12-12 | 51.08 | $29.32 | 596000 |
| 2024-12-11 | 53.78 | $29.50 | 331947 |
| 2024-12-10 | 50.61 | $29.27 | 231800 |
| 2024-12-09 | 56.19 | $29.62 | 319500 |
| 2024-12-06 | 54.56 | $29.50 | 148400 |
| 2024-12-05 | 55.21 | $29.54 | 363148 |
| 2024-12-04 | 53.08 | $29.38 | 306128 |
| 2024-12-03 | 51.29 | $29.25 | 261200 |
| 2024-12-02 | 49.17 | $29.10 | 213145 |
| 2024-11-29 | 49.17 | $29.10 | 176900 |
| 2024-11-27 | 44.36 | $28.77 | 436439 |
| 2024-11-26 | 42.32 | $28.64 | 221000 |
| 2024-11-25 | 43.48 | $28.74 | 249409 |
| 2024-11-22 | 44.30 | $28.81 | 205225 |
| 2024-11-21 | 41.63 | $28.63 | 293700 |
| 2024-11-20 | 41.04 | $28.59 | 118605 |
| 2024-11-19 | 41.54 | $28.64 | 249700 |
| 2024-11-18 | 42.53 | $28.74 | 258500 |
| 2024-11-15 | 39.37 | $28.51 | 129800 |
| 2024-11-14 | 40.19 | $28.60 | 340300 |
| 2024-11-13 | 40.06 | $28.59 | 297900 |
| 2024-11-12 | 41.45 | $28.75 | 87700 |
| 2024-11-11 | 46.53 | $29.28 | 336606 |
| 2024-11-08 | 46.84 | $29.31 | 422309 |
| 2024-11-07 | 51.74 | $29.76 | 523400 |
| 2024-11-06 | 45.75 | $29.26 | 108423 |
| 2024-11-05 | 49.74 | $29.60 | 90709 |
| 2024-11-04 | 45.49 | $29.28 | 80004 |
| 2024-11-01 | 44.52 | $29.21 | 162104 |
| 2024-10-31 | 42.86 | $29.09 | 137219 |
| 2024-10-30 | 45.22 | $29.31 | 113439 |
| 2024-10-29 | 47.47 | $29.51 | 160700 |
| 2024-10-28 | 49.47 | $29.68 | 129828 |
| 2024-10-25 | 46.19 | $29.42 | 58200 |
| 2024-10-24 | 47.08 | $29.50 | 80700 |
| 2024-10-23 | 46.34 | $29.44 | 73600 |
| 2024-10-22 | 49.87 | $29.76 | 136300 |
| 2024-10-21 | 49.64 | $29.74 | 281000 |
| 2024-10-18 | 54.60 | $30.16 | 71503 |
| 2024-10-17 | 51.06 | $29.84 | 104721 |
| 2024-10-16 | 51.06 | $29.84 | 132500 |
| 2024-10-15 | 49.51 | $29.70 | 227400 |
| 2024-10-14 | 55.88 | $30.23 | 89543 |
| 2024-10-11 | 56.41 | $30.27 | 52600 |
| 2024-10-10 | 53.85 | $30.02 | 155200 |
| 2024-10-09 | 55.33 | $30.14 | 100321 |
| 2024-10-08 | 54.64 | $30.07 | 283229 |
| 2024-10-07 | 59.10 | $30.43 | 129629 |
| 2024-10-04 | 59.22 | $30.44 | 65800 |
| 2024-10-03 | 57.21 | $30.21 | 92019 |
| 2024-10-02 | 60.94 | $30.51 | 90500 |
| 2024-10-01 | 59.52 | $30.34 | 153200 |
| 2024-09-30 | 60.76 | $30.44 | 61401 |
| 2024-09-27 | 62.74 | $30.60 | 115400 |
| 2024-09-26 | 65.01 | $30.78 | 272318 |
| 2024-09-25 | 59.17 | $30.03 | 115700 |
| 2024-09-24 | 62.05 | $30.25 | 58146 |
| 2024-09-23 | 58.18 | $29.81 | 90948 |
| 2024-09-20 | 56.85 | $29.67 | 140900 |
| 2024-09-19 | 59.82 | $29.90 | 134241 |
| 2024-09-18 | 53.72 | $29.29 | 108900 |
| 2024-09-17 | 54.76 | $29.37 | 98700 |
| 2024-09-16 | 56.17 | $29.48 | 129547 |
| 2024-09-13 | 54.34 | $29.30 | 78200 |
| 2024-09-12 | 53.73 | $29.24 | 83300 |
| 2024-09-11 | 51.02 | $28.98 | 1.2M |
| 2024-09-10 | 48.60 | $28.76 | 93945 |
| 2024-09-09 | 49.99 | $28.89 | 211946 |
| 2024-09-06 | 46.89 | $28.61 | 115846 |
| 2024-09-05 | 53.01 | $29.16 | 90939 |
| 2024-09-04 | 52.80 | $29.14 | 91112 |
| 2024-09-03 | 53.38 | $29.19 | 192219 |
| 2024-08-30 | 60.08 | $29.73 | 121019 |
| 2024-08-29 | 58.99 | $29.61 | 120302 |
| 2024-08-28 | 58.09 | $29.51 | 190300 |
| 2024-08-27 | 60.23 | $29.68 | 78900 |
| 2024-08-26 | 59.31 | $29.57 | 110500 |
| 2024-08-23 | 61.40 | $29.74 | 179600 |
| 2024-08-22 | 56.71 | $29.19 | 87038 |
| 2024-08-21 | 60.12 | $29.46 | 212428 |
| 2024-08-20 | 58.17 | $29.24 | 227300 |
| 2024-08-19 | 59.94 | $29.38 | 81943 |
| 2024-08-16 | 57.29 | $29.08 | 88600 |
| 2024-08-15 | 55.14 | $28.85 | 169849 |
| 2024-08-14 | 51.71 | $28.51 | 68915 |
| 2024-08-13 | 51.40 | $28.48 | 100603 |
| 2024-08-12 | 46.73 | $28.05 | 91400 |
| 2024-08-09 | 46.28 | $28.01 | 886100 |
| 2024-08-08 | 44.93 | $27.89 | 88024 |
| 2024-08-07 | 38.74 | $27.38 | 159900 |
| 2024-08-06 | 36.62 | $27.22 | 122200 |
| 2024-08-05 | 35.69 | $27.15 | 245600 |
| 2024-08-02 | 40.52 | $27.75 | 171837 |
| 2024-08-01 | 45.15 | $28.23 | 95742 |
| 2024-07-31 | 53.51 | $28.92 | 112144 |
| 2024-07-30 | 47.03 | $28.44 | 81900 |
| 2024-07-29 | 47.16 | $28.45 | 95318 |
| 2024-07-26 | 48.43 | $28.55 | 62600 |
| 2024-07-25 | 43.35 | $28.20 | 75818 |
| 2024-07-24 | 45.29 | $28.36 | 129900 |
| 2024-07-23 | 50.08 | $28.72 | 173633 |
| 2024-07-22 | 52.88 | $28.91 | 171946 |
| 2024-07-19 | 49.33 | $28.66 | 319119 |
| 2024-07-18 | 52.01 | $28.84 | 104301 |
| 2024-07-17 | 56.72 | $29.13 | 113227 |
| 2024-07-16 | 61.47 | $29.39 | 166724 |
| 2024-07-15 | 59.49 | $29.23 | 270419 |
| 2024-07-12 | 65.26 | $29.52 | 94200 |
| 2024-07-11 | 61.60 | $29.22 | 102100 |
| 2024-07-10 | 60.27 | $29.12 | 123710 |
| 2024-07-09 | 55.61 | $28.80 | 92228 |
| 2024-07-08 | 56.59 | $28.85 | 140700 |
| 2024-07-05 | 58.36 | $28.94 | 75200 |
| 2024-07-03 | 56.19 | $28.79 | 86725 |
| 2024-07-02 | 50.47 | $28.44 | 254400 |
| 2024-07-01 | 48.84 | $28.35 | 250232 |
| 2024-06-28 | 48.12 | $28.31 | 221900 |
| 2024-06-27 | 47.60 | $28.28 | 168505 |
| 2024-06-26 | 46.91 | $28.24 | 119425 |
| 2024-06-25 | 49.04 | $28.38 | 110300 |
| 2024-06-24 | 48.88 | $28.37 | 94738 |
| 2024-06-21 | 46.04 | $28.19 | 72600 |
| 2024-06-20 | 48.45 | $28.36 | 95300 |
| 2024-06-18 | 48.30 | $28.35 | 105169 |
| 2024-06-17 | 46.35 | $28.22 | 162100 |
| 2024-06-14 | 44.83 | $28.12 | 63100 |
| 2024-06-13 | 47.25 | $28.31 | 92018 |
| 2024-06-12 | 51.11 | $28.59 | 85040 |
| 2024-06-11 | 46.84 | $28.30 | 87700 |
| 2024-06-10 | 50.76 | $28.57 | 116700 |
| 2024-06-07 | 49.57 | $28.49 | 202600 |
| 2024-06-06 | 54.41 | $28.80 | 133800 |
| 2024-06-05 | 52.86 | $28.69 | 156700 |
| 2024-06-04 | 48.47 | $28.40 | 91342 |
| 2024-06-03 | 50.79 | $28.55 | 128300 |
| 2024-05-31 | 56.26 | $28.87 | 97211 |
| 2024-05-30 | 53.74 | $28.70 | 85446 |
| 2024-05-29 | 51.57 | $28.56 | 243240 |
| 2024-05-28 | 60.45 | $29.02 | 106342 |
| 2024-05-24 | 60.45 | $29.02 | 124504 |
| 2024-05-23 | 57.58 | $28.82 | 187200 |
| 2024-05-22 | 61.16 | $28.99 | 155200 |
| 2024-05-21 | 66.22 | $29.21 | 289700 |
| 2024-05-20 | 68.17 | $29.29 | 408000 |
| 2024-05-17 | 68.64 | $29.31 | 156810 |
| 2024-05-16 | 67.11 | $29.17 | 374247 |
| 2024-05-15 | 68.71 | $29.24 | 893400 |
| 2024-05-14 | 65.71 | $28.97 | 598139 |
| 2024-05-13 | 63.75 | $28.81 | 84000 |
| 2024-05-10 | 63.00 | $28.75 | 155823 |
| 2024-05-09 | 62.51 | $28.71 | 95600 |
| 2024-05-08 | 60.11 | $28.52 | 61300 |
| 2024-05-07 | 60.89 | $28.56 | 90940 |
| 2024-05-06 | 60.77 | $28.55 | 145600 |
| 2024-05-03 | 58.58 | $28.37 | 93727 |
| 2024-05-02 | 55.30 | $28.12 | 184400 |
| 2024-05-01 | 48.11 | $27.66 | 175716 |
| 2024-04-30 | 48.76 | $27.70 | 143819 |
| 2024-04-29 | 55.50 | $28.08 | 106624 |
| 2024-04-26 | 52.90 | $27.92 | 95812 |
| 2024-04-25 | 48.99 | $27.70 | 87514 |
| 2024-04-24 | 49.89 | $27.75 | 112400 |
| 2024-04-23 | 50.41 | $27.78 | 148322 |
| 2024-04-22 | 45.32 | $27.50 | 193520 |
| 2024-04-19 | 38.46 | $27.18 | 331141 |
| 2024-04-18 | 38.90 | $27.21 | 131300 |
| 2024-04-17 | 39.18 | $27.23 | 198900 |
| 2024-04-16 | 39.18 | $27.23 | 268400 |
| 2024-04-15 | 43.26 | $27.52 | 163300 |
| 2024-04-12 | 45.26 | $27.65 | 147001 |
| 2024-04-11 | 54.50 | $28.15 | 159811 |
| 2024-04-10 | 53.04 | $28.07 | 136637 |
| 2024-04-09 | 61.72 | $28.44 | 213400 |
| 2024-04-08 | 60.90 | $28.39 | 152028 |
| 2024-04-05 | 58.17 | $28.23 | 184000 |
| 2024-04-04 | 56.55 | $28.14 | 152419 |
| 2024-04-03 | 61.32 | $28.33 | 191744 |
| 2024-04-02 | 59.26 | $28.21 | 234322 |
| 2024-04-01 | 61.87 | $28.31 | 213600 |
| 2024-03-28 | 64.28 | $28.40 | 283500 |
| 2024-03-27 | 64.55 | $28.41 | 107300 |
| 2024-03-26 | 62.33 | $28.26 | 94602 |
| 2024-03-25 | 62.18 | $28.25 | 117006 |
| 2024-03-22 | 63.38 | $28.30 | 102101 |
| 2024-03-21 | 66.04 | $28.41 | 300900 |
| 2024-03-20 | 65.92 | $28.40 | 409309 |
| 2024-03-19 | 61.52 | $28.07 | 305836 |
| 2024-03-18 | 61.75 | $28.08 | 801517 |
| 2024-03-15 | 61.61 | $28.07 | 150934 |
| 2024-03-14 | 62.67 | $28.12 | 298400 |
| 2024-03-13 | 67.05 | $28.32 | 211636 |
| 2024-03-12 | 67.05 | $28.32 | 126026 |
| 2024-03-11 | 64.35 | $28.08 | 226700 |
| 2024-03-08 | 66.29 | $28.17 | 233342 |
| 2024-03-07 | 68.01 | $28.25 | 474909 |
| 2024-03-06 | 64.98 | $27.97 | 241738 |
| 2024-03-05 | 60.54 | $27.62 | 230227 |
| 2024-03-04 | 63.15 | $27.74 | 187512 |
| 2024-03-01 | 64.47 | $27.80 | 484903 |
| 2024-02-29 | 60.56 | $27.50 | 160201 |
| 2024-02-28 | 59.28 | $27.41 | 452940 |
| 2024-02-27 | 64.10 | $27.63 | 231639 |
| 2024-02-26 | 63.33 | $27.57 | 189430 |
| 2024-02-23 | 64.43 | $27.62 | 157003 |
| 2024-02-22 | 64.19 | $27.60 | 268037 |
| 2024-02-21 | 60.45 | $27.30 | 244735 |
| 2024-02-20 | 60.06 | $27.27 | 669600 |
| 2024-02-16 | 58.88 | $27.18 | 190636 |
| 2024-02-15 | 58.24 | $27.13 | 201800 |
| 2024-02-14 | 54.71 | $26.87 | 146704 |
| 2024-02-13 | 49.92 | $26.56 | 341330 |
| 2024-02-12 | 58.22 | $27.00 | 254711 |
| 2024-02-09 | 57.46 | $26.95 | 289300 |
| 2024-02-08 | 55.77 | $26.84 | 327325 |
| 2024-02-07 | 56.54 | $26.88 | 206931 |
| 2024-02-06 | 56.26 | $26.86 | 340500 |
| 2024-02-05 | 52.18 | $26.59 | 257400 |
| 2024-02-02 | 53.95 | $26.69 | 382337 |
| 2024-02-01 | 57.07 | $26.86 | 324532 |
| 2024-01-31 | 52.96 | $26.59 | 354249 |
| 2024-01-30 | 56.58 | $26.78 | 169500 |
| 2024-01-29 | 57.77 | $26.84 | 226700 |
| 2024-01-26 | 56.17 | $26.73 | 184806 |
| 2024-01-25 | 54.84 | $26.64 | 204600 |
| 2024-01-24 | 53.80 | $26.57 | 481025 |
| 2024-01-23 | 50.90 | $26.38 | 481200 |
| 2024-01-22 | 50.28 | $26.34 | 448127 |
| 2024-01-19 | 50.74 | $26.37 | 576101 |
| 2024-01-18 | 49.11 | $26.26 | 440815 |
| 2024-01-17 | 45.38 | $26.02 | 709737 |
| 2024-01-16 | 49.71 | $26.32 | 803200 |
| 2024-01-12 | 57.93 | $26.79 | 679300 |
| 2024-01-11 | 56.32 | $26.68 | 776600 |
| 2024-01-10 | 56.03 | $26.66 | 433634 |
| 2024-01-09 | 55.04 | $26.59 | 1.6M |
| 2024-01-08 | 59.60 | $26.84 | 1.0M |
| 2024-01-05 | 57.17 | $26.66 | 2.1M |
| 2024-01-04 | 55.92 | $26.57 | 274100 |
| 2024-01-03 | 55.78 | $26.56 | 520631 |
| 2024-01-02 | 58.55 | $26.72 | 537700 |
| 2023-12-29 | 64.65 | $27.04 | 283303 |
| 2023-12-28 | 64.32 | $27.01 | 242100 |
| 2023-12-27 | 64.32 | $27.01 | 327300 |
| 2023-12-26 | 63.17 | $26.90 | 268912 |
| 2023-12-22 | 61.47 | $26.74 | 354500 |
| 2023-12-21 | 61.37 | $26.73 | 517521 |
| 2023-12-20 | 56.08 | $26.27 | 440712 |
| 2023-12-19 | 62.23 | $26.62 | 444310 |
| 2023-12-18 | 59.33 | $26.38 | 746400 |
| 2023-12-15 | 58.31 | $26.30 | 281616 |
| 2023-12-14 | 70.68 | $26.89 | 615800 |
| 2023-12-13 | 67.82 | $26.63 | 448139 |
| 2023-12-12 | 63.09 | $26.27 | 943224 |
| 2023-12-11 | 62.95 | $26.26 | 570600 |
| 2023-12-08 | 61.82 | $26.18 | 428829 |
| 2023-12-07 | 61.26 | $26.14 | 1.1M |
| 2023-12-06 | 59.56 | $26.02 | 1.0M |
| 2023-12-05 | 59.42 | $26.01 | 381800 |
| 2023-12-04 | 61.03 | $26.09 | 838600 |
| 2023-12-01 | 66.14 | $26.33 | 453100 |
| 2023-11-30 | 63.48 | $26.11 | 376100 |
| 2023-11-29 | 63.11 | $26.08 | 343226 |
| 2023-11-28 | 63.31 | $26.09 | 257100 |
| 2023-11-27 | 62.50 | $26.02 | 275302 |
| 2023-11-24 | 64.24 | $26.11 | 187000 |
| 2023-11-22 | 62.59 | $25.96 | 184200 |
| 2023-11-21 | 62.14 | $25.92 | 287700 |
| 2023-11-20 | 64.69 | $26.06 | 1.3M |
| 2023-11-17 | 63.05 | $25.90 | 911500 |
| 2023-11-16 | 59.94 | $25.62 | 383300 |
| 2023-11-15 | 61.88 | $25.73 | 1.3M |
| 2023-11-14 | 61.67 | $25.71 | 344800 |
| 2023-11-13 | 54.06 | $25.09 | 298932 |
| 2023-11-10 | 53.35 | $25.04 | 289000 |
| 2023-11-09 | 51.36 | $24.90 | 571235 |
| 2023-11-08 | 52.42 | $24.97 | 353513 |
| 2023-11-07 | 53.48 | $25.04 | 301531 |
| 2023-11-06 | 55.76 | $25.19 | 375600 |
| 2023-11-03 | 56.06 | $25.21 | 387536 |
| 2023-11-02 | 51.97 | $24.88 | 527746 |
| 2023-11-01 | 44.35 | $24.37 | 331544 |
| 2023-10-31 | 40.30 | $24.14 | 474813 |
| 2023-10-30 | 40.12 | $24.13 | 529829 |
| 2023-10-27 | 34.48 | $23.83 | 503118 |
| 2023-10-26 | 35.32 | $23.91 | 421200 |
| 2023-10-25 | 36.93 | $24.06 | 356800 |
| 2023-10-24 | 39.43 | $24.28 | 386736 |
| 2023-10-23 | 36.06 | $24.10 | 1.4M |
| 2023-10-20 | 36.06 | $24.10 | 476842 |
| 2023-10-19 | 38.99 | $24.37 | 387521 |
| 2023-10-18 | 40.99 | $24.54 | 529100 |
| 2023-10-17 | 46.43 | $24.95 | 246219 |
| 2023-10-16 | 46.57 | $24.96 | 339700 |
| 2023-10-13 | 43.24 | $24.76 | 302009 |
| 2023-10-12 | 45.53 | $24.93 | 436400 |
| 2023-10-11 | 49.01 | $25.17 | 242200 |
| 2023-10-10 | 46.76 | $25.03 | 255100 |
| 2023-10-09 | 40.51 | $24.68 | 239300 |
| 2023-10-06 | 40.90 | $24.71 | 423400 |
| 2023-10-05 | 35.37 | $24.43 | 554800 |
| 2023-10-04 | 31.46 | $24.25 | 553900 |
| 2023-10-03 | 31.46 | $24.25 | 1.1M |
| 2023-10-02 | 34.73 | $24.56 | 302905 |
| 2023-09-29 | 38.81 | $24.89 | 378700 |
| 2023-09-28 | 39.61 | $24.95 | 494722 |
| 2023-09-27 | 35.83 | $24.77 | 265918 |
| 2023-09-26 | 36.18 | $24.80 | 233000 |
| 2023-09-25 | 40.56 | $25.14 | 389300 |
| 2023-09-22 | 41.69 | $25.22 | 152800 |
| 2023-09-21 | 40.11 | $25.14 | 265700 |
| 2023-09-20 | 46.91 | $25.59 | 219700 |
| 2023-09-19 | 48.29 | $25.67 | 87429 |
| 2023-09-18 | 48.46 | $25.68 | 172400 |
| 2023-09-15 | 49.97 | $25.77 | 208702 |
| 2023-09-14 | 50.63 | $25.81 | 236900 |
| 2023-09-13 | 45.86 | $25.53 | 100500 |
| 2023-09-12 | 46.62 | $25.58 | 390400 |
| 2023-09-11 | 47.52 | $25.64 | 944900 |
| 2023-09-08 | 42.40 | $25.35 | 358022 |
| 2023-09-07 | 42.67 | $25.37 | 595100 |
| 2023-09-06 | 44.87 | $25.53 | 118200 |
| 2023-09-05 | 46.28 | $25.63 | 183425 |
| 2023-09-01 | 49.07 | $25.82 | 159300 |
| 2023-08-31 | 47.49 | $25.72 | 138105 |
| 2023-08-30 | 49.69 | $25.87 | 2.1M |
| 2023-08-29 | 50.43 | $25.92 | 140445 |
| 2023-08-28 | 45.15 | $25.58 | 193904 |
| 2023-08-25 | 40.56 | $25.32 | 387432 |
| 2023-08-24 | 38.68 | $25.22 | 269025 |
| 2023-08-23 | 41.82 | $25.47 | 214800 |
| 2023-08-22 | 36.11 | $25.18 | 157000 |
| 2023-08-21 | 36.94 | $25.25 | 238022 |
| 2023-08-18 | 35.11 | $25.16 | 267300 |
| 2023-08-17 | 35.44 | $25.19 | 319631 |
| 2023-08-16 | 36.84 | $25.32 | 395206 |
| 2023-08-15 | 39.10 | $25.52 | 150200 |
| 2023-08-14 | 43.13 | $25.84 | 169127 |
| 2023-08-11 | 45.05 | $25.98 | 366607 |
| 2023-08-10 | 48.28 | $26.20 | 211200 |
| 2023-08-09 | 46.63 | $26.10 | 505200 |
| 2023-08-08 | 46.30 | $26.08 | 742608 |
| 2023-08-07 | 49.30 | $26.29 | 192610 |
| 2023-08-04 | 47.45 | $26.17 | 585500 |
| 2023-08-03 | 46.68 | $26.12 | 281208 |
| 2023-08-02 | 47.21 | $26.16 | 472019 |
| 2023-08-01 | 55.85 | $26.74 | 151122 |
| 2023-07-31 | 61.36 | $27.04 | 203200 |
| 2023-07-28 | 61.36 | $27.04 | 107513 |
| 2023-07-27 | 57.16 | $26.71 | 184043 |
| 2023-07-26 | 60.17 | $26.87 | 120200 |
| 2023-07-25 | 58.89 | $26.77 | 430409 |
| 2023-07-24 | 57.85 | $26.69 | 120152 |
| 2023-07-21 | 57.08 | $26.63 | 205200 |
| 2023-07-20 | 56.71 | $26.60 | 143700 |
| 2023-07-19 | 59.51 | $26.77 | 248800 |
| 2023-07-18 | 59.68 | $26.78 | 476634 |
| 2023-07-17 | 58.92 | $26.71 | 227900 |
| 2023-07-14 | 59.07 | $26.72 | 301738 |
| 2023-07-13 | 61.61 | $26.89 | 264923 |
| 2023-07-12 | 57.53 | $26.49 | 141926 |
| 2023-07-11 | 51.38 | $25.99 | 200200 |
| 2023-07-10 | 47.95 | $25.75 | 164715 |
| 2023-07-07 | 47.21 | $25.70 | 298000 |
| 2023-07-06 | 44.21 | $25.50 | 409800 |
| 2023-07-05 | 51.12 | $26.00 | 1.1M |
| 2023-07-03 | 55.40 | $26.26 | 338125 |
| 2023-06-30 | 53.55 | $26.13 | 570800 |
| 2023-06-29 | 49.42 | $25.86 | 897000 |
| 2023-06-28 | 49.89 | $25.89 | 273800 |
| 2023-06-27 | 50.49 | $25.93 | 477030 |
| 2023-06-26 | 46.31 | $25.66 | 189408 |
| 2023-06-23 | 45.66 | $25.62 | 141814 |
| 2023-06-22 | 50.90 | $25.98 | 140344 |
| 2023-06-21 | 53.16 | $26.12 | 96300 |
| 2023-06-20 | 53.01 | $26.11 | 207524 |
| 2023-06-16 | 59.67 | $26.50 | 108238 |
| 2023-06-15 | 60.60 | $26.55 | 258506 |
| 2023-06-14 | 57.32 | $26.29 | 230837 |
| 2023-06-13 | 55.57 | $26.16 | 722400 |
| 2023-06-12 | 51.81 | $25.90 | 127800 |
| 2023-06-09 | 50.58 | $25.82 | 237374 |
| 2023-06-08 | 50.13 | $25.79 | 167500 |
| 2023-06-07 | 46.58 | $25.56 | 168018 |
| 2023-06-06 | 49.03 | $25.73 | 215813 |
| 2023-06-05 | 45.85 | $25.53 | 258370 |
| 2023-06-02 | 47.25 | $25.63 | 203400 |
| 2023-06-01 | 40.89 | $25.26 | 302900 |
| 2023-05-31 | 41.27 | $25.29 | 432917 |
| 2023-05-30 | 44.44 | $25.53 | 197700 |
| 2023-05-26 | 48.57 | $25.81 | 126032 |
| 2023-05-25 | 43.20 | $25.51 | 421600 |
| 2023-05-24 | 43.63 | $25.54 | 275400 |
| 2023-05-23 | 48.22 | $25.84 | 167409 |
| 2023-05-22 | 55.42 | $26.23 | 186300 |
| 2023-05-19 | 54.08 | $26.15 | 136500 |
| 2023-05-18 | 52.56 | $26.06 | 145300 |
| 2023-05-17 | 53.88 | $26.13 | 225400 |
| 2023-05-16 | 51.75 | $26.00 | 144800 |
| 2023-05-15 | 56.52 | $26.25 | 170345 |
| 2023-05-12 | 51.60 | $25.96 | 107700 |
| 2023-05-11 | 54.21 | $26.09 | 454737 |
| 2023-05-10 | 55.66 | $26.16 | 347800 |
| 2023-05-09 | 56.47 | $26.20 | 125600 |
| 2023-05-08 | 58.72 | $26.31 | 131100 |
| 2023-05-05 | 58.72 | $26.31 | 507500 |
| 2023-05-04 | 52.51 | $25.91 | 179907 |
| 2023-05-03 | 52.51 | $25.91 | 170100 |
| 2023-05-02 | 52.19 | $25.89 | 456843 |
| 2023-05-01 | 57.00 | $26.15 | 180000 |
| 2023-04-28 | 58.17 | $26.21 | 170815 |
| 2023-04-27 | 57.76 | $26.18 | 121121 |
| 2023-04-26 | 52.89 | $25.85 | 138200 |
| 2023-04-25 | 52.10 | $25.80 | 340900 |
| 2023-04-24 | 60.42 | $26.23 | 196414 |
| 2023-04-21 | 59.86 | $26.19 | 171036 |
| 2023-04-20 | 60.06 | $26.20 | 106200 |
| 2023-04-19 | 59.93 | $26.19 | 156000 |
| 2023-04-18 | 63.05 | $26.35 | 142500 |
| 2023-04-17 | 62.11 | $26.27 | 217600 |
| 2023-04-14 | 62.00 | $26.26 | 169200 |
| 2023-04-13 | 63.64 | $26.35 | 258305 |
| 2023-04-12 | 59.70 | $26.00 | 302800 |
| 2023-04-11 | 59.21 | $25.96 | 175800 |
| 2023-04-10 | 57.66 | $25.83 | 349100 |
| 2023-04-06 | 58.14 | $25.86 | 430804 |
| 2023-04-05 | 56.64 | $25.73 | 295000 |
| 2023-04-04 | 59.45 | $25.91 | 346100 |
| 2023-04-03 | 59.77 | $25.93 | 249648 |
| 2023-03-31 | 57.64 | $25.73 | 317300 |
| 2023-03-30 | 57.00 | $25.67 | 241317 |
| 2023-03-29 | 53.75 | $25.38 | 307641 |
| 2023-03-28 | 50.97 | $25.15 | 947720 |
| 2023-03-27 | 49.46 | $25.03 | 449700 |
| 2023-03-24 | 47.80 | $24.90 | 281900 |
| 2023-03-23 | 48.50 | $24.96 | 329122 |
| 2023-03-22 | 47.28 | $24.86 | 491519 |
| 2023-03-21 | 47.93 | $24.92 | 191800 |
| 2023-03-20 | 44.33 | $24.62 | 257400 |
| 2023-03-17 | 40.27 | $24.31 | 290017 |
| 2023-03-16 | 42.35 | $24.53 | 444100 |
| 2023-03-15 | 37.31 | $24.17 | 699400 |
| 2023-03-14 | 44.01 | $24.83 | 691300 |
| 2023-03-13 | 40.47 | $24.60 | 973600 |
| 2023-03-10 | 41.78 | $24.72 | 1.4M |
| 2023-03-09 | 44.39 | $24.95 | 509625 |
| 2023-03-08 | 47.99 | $25.24 | 353021 |
| 2023-03-07 | 46.28 | $25.12 | 513600 |
| 2023-03-06 | 52.11 | $25.55 | 349500 |
| 2023-03-03 | 52.99 | $25.61 | 303835 |
| 2023-03-02 | 48.87 | $25.31 | 190737 |
| 2023-03-01 | 47.85 | $25.24 | 229347 |
| 2023-02-28 | 43.60 | $24.96 | 915768 |
| 2023-02-27 | 46.15 | $25.16 | 550100 |
| 2023-02-24 | 42.47 | $24.93 | 425300 |
| 2023-02-23 | 48.03 | $25.34 | 732500 |
| 2023-02-22 | 46.07 | $25.22 | 371030 |
| 2023-02-21 | 48.23 | $25.37 | 494700 |
| 2023-02-17 | 52.96 | $25.67 | 455823 |
| 2023-02-16 | 53.79 | $25.72 | 465400 |
| 2023-02-15 | 55.28 | $25.81 | 406400 |
| 2023-02-14 | 58.00 | $25.97 | 602923 |
| 2023-02-13 | 57.63 | $25.94 | 397331 |
| 2023-02-10 | 54.85 | $25.72 | 455900 |
| 2023-02-09 | 56.61 | $25.83 | 370223 |
| 2023-02-08 | 56.13 | $25.79 | 500303 |
| 2023-02-07 | 57.82 | $25.90 | 552800 |
| 2023-02-06 | 55.62 | $25.71 | 440610 |
| 2023-02-03 | 60.00 | $25.99 | 1.4M |
| 2023-02-02 | 65.03 | $26.28 | 481608 |
| 2023-02-01 | 66.50 | $26.36 | 963247 |
| 2023-01-31 | 64.30 | $26.13 | 1.2M |
| 2023-01-30 | 63.00 | $26.00 | 681600 |
| 2023-01-27 | 68.07 | $26.28 | 802200 |
| 2023-01-26 | 69.40 | $26.35 | 584600 |
| 2023-01-25 | 68.40 | $26.23 | 1.7M |
| 2023-01-24 | 67.81 | $26.16 | 407904 |
| 2023-01-23 | 67.65 | $26.14 | 1.0M |
| 2023-01-20 | 66.53 | $26.00 | 1.0M |
| 2023-01-19 | 64.25 | $25.73 | 2.4M |
| 2023-01-18 | 63.91 | $25.69 | 1.4M |
| 2023-01-17 | 66.19 | $25.84 | 1.6M |
| 2023-01-13 | 66.03 | $25.82 | 809000 |
| 2023-01-12 | 64.90 | $25.67 | 2.2M |
| 2023-01-11 | 62.44 | $25.36 | 698100 |
| 2023-01-10 | 61.19 | $25.21 | 1.2M |
| 2023-01-09 | 60.52 | $25.13 | 837300 |
| 2023-01-06 | 59.36 | $24.99 | 1.3M |
| 2023-01-05 | 54.36 | $24.44 | 723200 |
| 2023-01-04 | 56.90 | $24.65 | 828600 |
| 2023-01-03 | 52.36 | $24.20 | 1.4M |
| 2022-12-30 | 50.84 | $24.06 | 501443 |
| 2022-12-29 | 53.76 | $24.31 | 919100 |
| 2022-12-28 | 49.45 | $23.92 | 615229 |
| 2022-12-27 | 53.07 | $24.22 | 703834 |
| 2022-12-23 | 51.73 | $24.10 | 705205 |
| 2022-12-22 | 50.72 | $24.01 | 940800 |
| 2022-12-21 | 53.05 | $24.21 | 1.1M |
| 2022-12-20 | 50.00 | $23.93 | 3.1M |
| 2022-12-19 | 49.55 | $23.89 | 1.0M |
| 2022-12-16 | 50.08 | $23.94 | 1.1M |
| 2022-12-15 | 55.87 | $24.45 | 1.4M |
| 2022-12-14 | 63.52 | $25.01 | 709346 |
| 2022-12-13 | 63.96 | $25.04 | 895400 |
| 2022-12-12 | 61.57 | $24.76 | 1.6M |
| 2022-12-09 | 61.05 | $24.70 | 1.1M |
| 2022-12-08 | 61.85 | $24.76 | 2.0M |
| 2022-12-07 | 60.19 | $24.56 | 1.0M |
| 2022-12-06 | 60.95 | $24.62 | 621000 |
| 2022-12-05 | 62.31 | $24.73 | 931641 |
| 2022-12-02 | 66.69 | $25.07 | 820500 |
| 2022-12-01 | 66.56 | $25.05 | 793900 |
| 2022-11-30 | 65.73 | $24.92 | 2.0M |
| 2022-11-29 | 62.21 | $24.41 | 596110 |
| 2022-11-28 | 60.63 | $24.20 | 1.8M |
| 2022-11-25 | 63.89 | $24.47 | 210838 |
| 2022-11-23 | 63.62 | $24.43 | 509800 |
| 2022-11-22 | 61.82 | $24.17 | 607200 |
| 2022-11-21 | 59.85 | $23.90 | 923800 |
| 2022-11-18 | 62.21 | $24.11 | 889300 |
| 2022-11-17 | 62.55 | $24.14 | 903800 |
| 2022-11-16 | 62.36 | $24.11 | 696242 |
| 2022-11-15 | 63.92 | $24.26 | 554200 |
| 2022-11-14 | 62.24 | $23.98 | 807900 |
| 2022-11-11 | 64.69 | $24.22 | 625100 |
| 2022-11-10 | 61.90 | $23.75 | 717800 |
| 2022-11-09 | 53.62 | $22.63 | 404200 |
| 2022-11-08 | 57.32 | $22.98 | 316926 |
| 2022-11-07 | 55.40 | $22.75 | 1.4M |
| 2022-11-04 | 54.90 | $22.69 | 474115 |
| 2022-11-03 | 46.72 | $21.83 | 369043 |
| 2022-11-02 | 47.57 | $21.92 | 943300 |
| 2022-11-01 | 50.51 | $22.22 | 473900 |
| 2022-10-31 | 48.18 | $21.99 | 664022 |
| 2022-10-28 | 49.83 | $22.16 | 765000 |
| 2022-10-27 | 48.75 | $22.05 | 1.1M |
| 2022-10-26 | 50.24 | $22.21 | 503817 |
| 2022-10-25 | 48.07 | $21.98 | 2.6M |
| 2022-10-24 | 44.37 | $21.61 | 817800 |
| 2022-10-21 | 46.50 | $21.86 | 720277 |
| 2022-10-20 | 42.51 | $21.48 | 429700 |
| 2022-10-19 | 42.30 | $21.46 | 590411 |
| 2022-10-18 | 44.60 | $21.75 | 943526 |
| 2022-10-17 | 43.49 | $21.64 | 597400 |
| 2022-10-14 | 37.57 | $21.09 | 693100 |
| 2022-10-13 | 40.11 | $21.44 | 1.0M |
| 2022-10-12 | 36.00 | $21.09 | 544000 |
| 2022-10-11 | 36.14 | $21.11 | 927200 |
| 2022-10-10 | 37.89 | $21.37 | 1.7M |
| 2022-10-07 | 39.28 | $21.57 | 541516 |
| 2022-10-06 | 42.22 | $21.97 | 1.4M |
| 2022-10-05 | 44.60 | $22.27 | 739933 |
| 2022-10-04 | 46.25 | $22.47 | 894823 |
| 2022-10-03 | 36.93 | $21.63 | 894723 |
| 2022-09-30 | 31.28 | $21.21 | 804500 |
| 2022-09-29 | 31.93 | $21.31 | 1.1M |
| 2022-09-28 | 33.93 | $21.61 | 3.2M |
| 2022-09-27 | 27.92 | $21.19 | 1.1M |
| 2022-09-26 | 28.33 | $21.26 | 2.6M |
| 2022-09-23 | 30.25 | $21.58 | 3.4M |
| 2022-09-22 | 34.96 | $22.25 | 528900 |
| 2022-09-21 | 35.51 | $22.32 | 574108 |
| 2022-09-20 | 38.02 | $22.63 | 379128 |
| 2022-09-19 | 40.76 | $22.94 | 496700 |
| 2022-09-16 | 39.56 | $22.85 | 518700 |
| 2022-09-15 | 41.24 | $23.04 | 1.4M |
| 2022-09-14 | 43.35 | $23.27 | 273900 |
| 2022-09-13 | 42.12 | $23.17 | 789809 |
| 2022-09-12 | 50.04 | $23.94 | 897525 |
| 2022-09-09 | 45.90 | $23.61 | 704100 |
| 2022-09-08 | 38.74 | $23.12 | 1.2M |
| 2022-09-07 | 38.43 | $23.10 | 635613 |
| 2022-09-06 | 35.25 | $22.90 | 896426 |
| 2022-09-02 | 36.41 | $23.03 | 667413 |
| 2022-09-01 | 37.59 | $23.16 | 387600 |
| 2022-08-31 | 40.44 | $23.46 | 394124 |
| 2022-08-30 | 41.14 | $23.53 | 278200 |
| 2022-08-29 | 43.78 | $23.79 | 288939 |
| 2022-08-26 | 44.52 | $23.86 | 331700 |
| 2022-08-25 | 50.88 | $24.41 | 310344 |
| 2022-08-24 | 46.09 | $24.05 | 190531 |
| 2022-08-23 | 46.09 | $24.05 | 215800 |
| 2022-08-22 | 45.15 | $23.98 | 713910 |
| 2022-08-19 | 49.09 | $24.32 | 302332 |
| 2022-08-18 | 53.11 | $24.63 | 320745 |
| 2022-08-17 | 54.47 | $24.73 | 358642 |
| 2022-08-16 | 56.83 | $24.90 | 276000 |
| 2022-08-15 | 56.52 | $24.87 | 334124 |
| 2022-08-12 | 58.55 | $25.02 | 230700 |
| 2022-08-11 | 56.47 | $24.81 | 329148 |
| 2022-08-10 | 56.17 | $24.78 | 268200 |
| 2022-08-09 | 50.94 | $24.29 | 417500 |
| 2022-08-08 | 52.52 | $24.42 | 370323 |
| 2022-08-05 | 51.75 | $24.35 | 384315 |
| 2022-08-04 | 53.15 | $24.47 | 259428 |
| 2022-08-03 | 51.91 | $24.35 | 266026 |
| 2022-08-02 | 50.26 | $24.19 | 279615 |
| 2022-08-01 | 53.54 | $24.49 | 364800 |
| 2022-07-29 | 54.10 | $24.54 | 330909 |
| 2022-07-28 | 52.60 | $24.38 | 324000 |
| 2022-07-27 | 51.46 | $24.26 | 539505 |
| 2022-07-26 | 46.26 | $23.75 | 841710 |
| 2022-07-25 | 48.69 | $24.00 | 1.2M |
| 2022-07-22 | 46.89 | $23.83 | 289525 |
| 2022-07-21 | 48.41 | $23.99 | 338400 |
| 2022-07-20 | 45.69 | $23.73 | 365818 |
| 2022-07-19 | 46.68 | $23.84 | 583613 |
| 2022-07-18 | 40.94 | $23.32 | 490200 |
| 2022-07-15 | 39.27 | $23.18 | 275600 |
| 2022-07-14 | 35.56 | $22.88 | 452920 |
| 2022-07-13 | 37.91 | $23.20 | 252429 |
| 2022-07-12 | 38.06 | $23.22 | 183100 |
| 2022-07-11 | 38.28 | $23.25 | 650715 |
| 2022-07-08 | 41.86 | $23.73 | 227943 |
| 2022-07-07 | 41.75 | $23.72 | 300143 |
| 2022-07-06 | 36.97 | $23.29 | 594339 |
| 2022-07-05 | 37.45 | $23.36 | 940000 |
| 2022-07-01 | 40.26 | $23.76 | 508838 |
| 2022-06-30 | 40.40 | $23.78 | 516200 |
| 2022-06-29 | 41.39 | $23.92 | 324526 |
| 2022-06-28 | 41.94 | $24.00 | 652315 |
| 2022-06-27 | 43.11 | $24.17 | 1.2M |
| 2022-06-24 | 43.31 | $24.20 | 832747 |
| 2022-06-23 | 36.95 | $23.52 | 919048 |
| 2022-06-22 | 37.30 | $23.58 | 619734 |
| 2022-06-21 | 38.88 | $23.85 | 1.5M |
| 2022-06-17 | 34.79 | $23.43 | 1.4M |
| 2022-06-16 | 35.33 | $23.53 | 427200 |
| 2022-06-15 | 38.59 | $24.11 | 351400 |
| 2022-06-14 | 34.74 | $23.72 | 526400 |
| 2022-06-13 | 35.23 | $23.81 | 862000 |
| 2022-06-10 | 40.12 | $24.64 | 338944 |
| 2022-06-09 | 43.74 | $25.16 | 1.2M |
| 2022-06-08 | 48.71 | $25.78 | 343421 |
| 2022-06-07 | 50.29 | $25.96 | 415600 |
| 2022-06-06 | 49.42 | $25.86 | 873406 |
| 2022-06-03 | 48.31 | $25.73 | 505600 |
| 2022-06-02 | 51.36 | $26.10 | 515040 |
| 2022-06-01 | 47.08 | $25.60 | 426000 |
| 2022-05-31 | 52.53 | $26.22 | 498600 |
| 2022-05-27 | 52.36 | $26.20 | 400511 |
| 2022-05-26 | 49.54 | $25.87 | 758300 |
| 2022-05-25 | 46.83 | $25.57 | 446600 |
| 2022-05-24 | 46.28 | $25.51 | 250400 |
| 2022-05-23 | 47.68 | $25.69 | 359449 |
| 2022-05-20 | 44.76 | $25.36 | 717300 |
| 2022-05-19 | 43.31 | $25.20 | 715500 |
| 2022-05-18 | 41.09 | $24.96 | 313700 |
| 2022-05-17 | 45.37 | $25.57 | 651205 |
| 2022-05-16 | 40.44 | $25.06 | 414900 |
| 2022-05-13 | 40.24 | $25.04 | 935233 |
| 2022-05-12 | 32.94 | $24.36 | 466500 |
| 2022-05-11 | 33.28 | $24.42 | 512300 |
| 2022-05-10 | 34.18 | $24.58 | 627104 |
| 2022-05-09 | 32.89 | $24.46 | 645000 |
| 2022-05-06 | 37.08 | $25.19 | 423000 |
| 2022-05-05 | 38.96 | $25.48 | 925902 |
| 2022-05-04 | 45.51 | $26.35 | 864400 |
| 2022-05-03 | 40.95 | $25.93 | 434400 |
| 2022-05-02 | 38.15 | $25.69 | 919900 |
| 2022-04-29 | 38.51 | $25.74 | 166200 |
| 2022-04-28 | 40.18 | $25.97 | 503400 |
| 2022-04-27 | 35.69 | $25.58 | 277200 |
| 2022-04-26 | 33.38 | $25.39 | 401200 |
| 2022-04-25 | 37.87 | $26.05 | 398737 |
| 2022-04-22 | 39.08 | $26.21 | 217500 |
| 2022-04-21 | 42.38 | $26.62 | 338333 |
| 2022-04-20 | 45.69 | $26.99 | 428943 |
| 2022-04-19 | 44.91 | $26.92 | 433000 |
| 2022-04-18 | 44.49 | $26.88 | 621731 |
| 2022-04-14 | 45.32 | $26.98 | 165700 |
| 2022-04-13 | 46.92 | $27.17 | 173241 |
| 2022-04-12 | 43.65 | $26.84 | 245507 |
| 2022-04-11 | 44.92 | $27.00 | 134632 |
| 2022-04-08 | 47.47 | $27.31 | 519902 |
| 2022-04-07 | 47.11 | $27.27 | 182124 |
| 2022-04-06 | 47.18 | $27.28 | 320300 |
| 2022-04-05 | 49.79 | $27.61 | 296800 |
| 2022-04-04 | 53.25 | $28.02 | 928000 |
| 2022-04-01 | 51.45 | $27.79 | 737827 |
| 2022-03-31 | 49.27 | $27.52 | 373311 |
| 2022-03-30 | 52.86 | $27.95 | 363416 |
| 2022-03-29 | 53.73 | $28.05 | 283206 |
| 2022-03-28 | 50.00 | $27.57 | 202203 |
| 2022-03-25 | 50.24 | $27.60 | 249826 |
| 2022-03-24 | 50.31 | $27.61 | 178900 |
| 2022-03-23 | 48.91 | $27.42 | 235000 |
| 2022-03-22 | 51.00 | $27.71 | 483633 |
| 2022-03-21 | 48.77 | $27.40 | 321800 |
| 2022-03-18 | 50.31 | $27.62 | 703100 |
| 2022-03-17 | 47.97 | $27.29 | 218732 |
| 2022-03-16 | 47.03 | $27.16 | 628128 |
| 2022-03-15 | 37.31 | $25.98 | 562648 |
| 2022-03-14 | 35.40 | $25.78 | 565100 |
| 2022-03-11 | 35.81 | $25.86 | 383700 |
| 2022-03-10 | 37.48 | $26.18 | 672900 |
| 2022-03-09 | 39.39 | $26.53 | 650516 |
| 2022-03-08 | 30.24 | $25.58 | 1.5M |
| 2022-03-07 | 29.17 | $25.48 | 916300 |
| 2022-03-04 | 33.23 | $26.32 | 449811 |
| 2022-03-03 | 36.70 | $26.92 | 637616 |
| 2022-03-02 | 39.73 | $27.38 | 638502 |
| 2022-03-01 | 36.71 | $27.10 | 439132 |
| 2022-02-28 | 39.82 | $27.56 | 615042 |
| 2022-02-25 | 43.55 | $28.05 | 758500 |
| 2022-02-24 | 36.13 | $27.41 | 1.1M |
| 2022-02-23 | 39.52 | $27.85 | 516900 |
| 2022-02-22 | 41.63 | $28.10 | 710700 |
| 2022-02-18 | 45.01 | $28.47 | 690000 |
| 2022-02-17 | 46.56 | $28.63 | 511800 |
| 2022-02-16 | 50.94 | $29.05 | 646129 |
| 2022-02-15 | 49.77 | $28.94 | 553400 |
| 2022-02-14 | 44.22 | $28.46 | 685800 |
| 2022-02-11 | 46.03 | $28.64 | 1.2M |
| 2022-02-10 | 50.38 | $29.04 | 976200 |
| 2022-02-09 | 54.29 | $29.36 | 353619 |
| 2022-02-08 | 49.01 | $28.91 | 373031 |
| 2022-02-07 | 46.40 | $28.71 | 333539 |
| 2022-02-04 | 46.01 | $28.68 | 486200 |
| 2022-02-03 | 44.98 | $28.60 | 487600 |
| 2022-02-02 | 49.19 | $28.98 | 677700 |
| 2022-02-01 | 47.73 | $28.86 | 465000 |
| 2022-01-31 | 44.28 | $28.59 | 751500 |
| 2022-01-28 | 36.31 | $28.05 | 1.1M |
| 2022-01-27 | 35.00 | $27.97 | 932100 |
| 2022-01-26 | 36.80 | $28.17 | 1.3M |
| 2022-01-25 | 38.39 | $28.34 | 1.9M |
| 2022-01-24 | 39.24 | $28.43 | 2.1M |
| 2022-01-21 | 42.43 | $28.75 | 736100 |
| 2022-01-20 | 47.20 | $29.17 | 722600 |
| 2022-01-19 | 48.18 | $29.25 | 625000 |
| 2022-01-18 | 48.30 | $29.26 | 1.3M |
| 2022-01-14 | 53.73 | $29.69 | 833500 |
| 2022-01-13 | 53.62 | $29.68 | 594002 |
| 2022-01-12 | 57.28 | $29.95 | 249536 |
| 2022-01-11 | 52.61 | $29.54 | 684542 |
| 2022-01-10 | 47.28 | $29.14 | 1.6M |
| 2022-01-07 | 49.95 | $29.34 | 412445 |
| 2022-01-06 | 47.55 | $29.17 | 371500 |
| 2022-01-05 | 48.46 | $29.24 | 1.1M |
| 2022-01-04 | 52.69 | $29.55 | 358600 |
| 2022-01-03 | 51.52 | $29.46 | 555842 |
| 2021-12-31 | 49.55 | $29.31 | 207929 |
| 2021-12-30 | 50.07 | $29.35 | 213137 |
| 2021-12-29 | 49.06 | $29.27 | 533000 |
| 2021-12-28 | 50.14 | $29.36 | 1.8M |
| 2021-12-27 | 50.37 | $29.38 | 421343 |
| 2021-12-23 | 47.95 | $29.17 | 704600 |
| 2021-12-22 | 46.04 | $29.01 | 479900 |
| 2021-12-21 | 43.07 | $28.77 | 701100 |
| 2021-12-20 | 37.63 | $28.37 | 633800 |
| 2021-12-17 | 39.42 | $28.57 | 446900 |
| 2021-12-16 | 47.85 | $29.35 | 846000 |
| 2021-12-15 | 47.44 | $29.32 | 574320 |
| 2021-12-14 | 43.80 | $29.06 | 701300 |
| 2021-12-13 | 45.17 | $29.18 | 405700 |
| 2021-12-10 | 49.33 | $29.52 | 479700 |
| 2021-12-09 | 48.54 | $29.46 | 1.8M |
| 2021-12-08 | 50.81 | $29.64 | 330813 |
| 2021-12-07 | 49.94 | $29.57 | 426900 |
| 2021-12-06 | 42.05 | $29.00 | 528400 |
| 2021-12-03 | 37.45 | $28.72 | 375500 |
| 2021-12-02 | 39.70 | $28.93 | 373418 |
| 2021-12-01 | 32.77 | $28.55 | 411800 |
| 2021-11-30 | 33.54 | $28.63 | 159502 |
| 2021-11-29 | 35.95 | $28.87 | 98107 |
| 2021-11-26 | 33.49 | $28.74 | 127900 |
| 2021-11-24 | 43.66 | $29.57 | 94132 |
| 2021-11-23 | 45.56 | $29.69 | 184600 |
| 2021-11-22 | 45.37 | $29.68 | 311412 |
| 2021-11-19 | 48.39 | $29.87 | 292900 |
| 2021-11-18 | 52.03 | $30.08 | 112800 |
| 2021-11-17 | 53.48 | $30.16 | 203312 |
| 2021-11-16 | 55.13 | $30.25 | 88300 |
| 2021-11-15 | 55.49 | $30.27 | 74245 |
| 2021-11-12 | 56.37 | $30.32 | 100809 |
| 2021-11-11 | 54.31 | $30.17 | 50600 |
| 2021-11-10 | 51.10 | $29.95 | 87925 |
| 2021-11-09 | 55.66 | $30.22 | 213200 |
| 2021-11-08 | 57.09 | $30.30 | 252804 |
| 2021-11-05 | 56.15 | $30.23 | 80900 |
| 2021-11-04 | 55.63 | $30.19 | 93500 |
| 2021-11-03 | 56.11 | $30.22 | 84701 |
| 2021-11-02 | 53.70 | $30.03 | 565400 |
| 2021-11-01 | 56.00 | $30.18 | 139017 |
| 2021-10-29 | 51.82 | $29.86 | 110200 |
| 2021-10-28 | 55.75 | $30.11 | 72200 |
| 2021-10-27 | 52.46 | $29.87 | 88517 |
| 2021-10-26 | 55.40 | $30.05 | 66316 |
| 2021-10-25 | 55.90 | $30.08 | 53508 |
| 2021-10-22 | 55.52 | $30.05 | 74544 |
| 2021-10-21 | 54.40 | $29.96 | 75000 |
| 2021-10-20 | 57.28 | $30.15 | 75128 |
| 2021-10-19 | 56.24 | $30.06 | 63600 |
| 2021-10-18 | 52.97 | $29.79 | 92422 |
| 2021-10-15 | 54.25 | $29.88 | 74400 |
| 2021-10-14 | 50.99 | $29.62 | 109800 |
| 2021-10-13 | 48.01 | $29.40 | 97700 |
| 2021-10-12 | 43.25 | $29.08 | 101333 |
| 2021-10-11 | 43.60 | $29.11 | 62901 |
| 2021-10-08 | 44.06 | $29.15 | 70734 |
| 2021-10-07 | 44.28 | $29.17 | 72800 |
| 2021-10-06 | 38.72 | $28.79 | 115700 |
| 2021-10-05 | 40.54 | $28.97 | 153525 |
| 2021-10-04 | 36.94 | $28.74 | 84000 |
| 2021-10-01 | 40.15 | $29.06 | 85924 |
| 2021-09-30 | 38.73 | $28.97 | 140300 |
| 2021-09-29 | 38.83 | $28.98 | 64146 |
| 2021-09-28 | 39.88 | $29.09 | 102111 |
| 2021-09-27 | 46.25 | $29.68 | 172020 |
| 2021-09-24 | 45.26 | $29.61 | 50500 |
| 2021-09-23 | 48.53 | $29.88 | 60846 |
| 2021-09-22 | 44.74 | $29.61 | 173147 |
| 2021-09-21 | 41.25 | $29.38 | 181300 |
| 2021-09-20 | 36.61 | $29.10 | 285300 |
| 2021-09-17 | 44.76 | $29.78 | 59000 |
| 2021-09-16 | 49.37 | $30.08 | 64800 |
| 2021-09-15 | 52.08 | $30.24 | 165100 |
| 2021-09-14 | 50.96 | $30.17 | 172400 |
| 2021-09-13 | 54.05 | $30.35 | 87000 |
| 2021-09-10 | 51.24 | $30.17 | 86927 |
| 2021-09-09 | 52.25 | $30.23 | 121700 |
| 2021-09-08 | 53.25 | $30.29 | 63300 |
| 2021-09-07 | 58.18 | $30.57 | 116434 |
| 2021-09-03 | 58.18 | $30.57 | 67029 |
| 2021-09-02 | 55.94 | $30.40 | 81338 |
| 2021-09-01 | 55.14 | $30.34 | 71600 |
| 2021-08-31 | 50.73 | $30.03 | 142135 |
| 2021-08-30 | 50.13 | $29.99 | 102200 |
| 2021-08-27 | 50.13 | $29.99 | 97300 |
| 2021-08-26 | 45.64 | $29.69 | 94301 |
| 2021-08-25 | 48.11 | $29.87 | 142622 |
| 2021-08-24 | 47.81 | $29.85 | 118314 |
| 2021-08-23 | 44.64 | $29.64 | 115248 |
| 2021-08-20 | 38.75 | $29.29 | 132943 |
| 2021-08-19 | 37.49 | $29.22 | 180200 |
| 2021-08-18 | 41.82 | $29.59 | 104506 |
| 2021-08-17 | 42.45 | $29.64 | 175900 |
| 2021-08-16 | 47.79 | $30.03 | 60700 |
| 2021-08-13 | 50.57 | $30.21 | 86428 |
| 2021-08-12 | 48.84 | $30.10 | 76600 |
| 2021-08-11 | 50.68 | $30.22 | 86000 |
| 2021-08-10 | 48.04 | $30.05 | 63137 |
| 2021-08-09 | 47.10 | $29.99 | 64020 |
| 2021-08-06 | 46.32 | $29.94 | 106700 |
| 2021-08-05 | 48.34 | $30.09 | 38000 |
| 2021-08-04 | 46.72 | $29.98 | 65400 |
| 2021-08-03 | 47.11 | $30.01 | 72700 |
| 2021-08-02 | 44.82 | $29.85 | 133423 |
| 2021-07-30 | 42.61 | $29.70 | 158100 |
| 2021-07-29 | 45.13 | $29.92 | 185619 |
| 2021-07-28 | 42.49 | $29.74 | 120045 |
| 2021-07-27 | 37.06 | $29.40 | 149500 |
| 2021-07-26 | 39.68 | $29.65 | 174724 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.21
2026-07-22
Close Price
$40.17
Vol: 81920
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -41.21 | $40.17 | 81920 |
| 2026-07-21 | -40.11 | $40.19 | 153109 |
| 2026-07-20 | -86.52 | $39.41 | 364400 |
| 2026-07-17 | -81.74 | $39.52 | 521100 |
| 2026-07-16 | -82.97 | $39.90 | 339501 |
| 2026-07-15 | -60.99 | $40.30 | 100900 |
| 2026-07-14 | -65.93 | $40.21 | 231738 |
| 2026-07-13 | -88.46 | $39.80 | 271300 |
| 2026-07-10 | -39.45 | $40.55 | 127200 |
| 2026-07-09 | -39.20 | $40.43 | 111611 |
| 2026-07-08 | -52.17 | $40.09 | 227132 |
| 2026-07-07 | -49.80 | $40.15 | 428243 |
| 2026-07-06 | -19.76 | $40.91 | 276000 |
| 2026-07-02 | -47.43 | $40.21 | 160943 |
| 2026-07-01 | -52.17 | $40.09 | 119624 |
| 2026-06-30 | -29.25 | $40.67 | 183300 |
| 2026-06-29 | -40.71 | $40.38 | 126712 |
| 2026-06-26 | -51.38 | $40.11 | 108336 |
| 2026-06-25 | -42.69 | $40.33 | 251132 |
| 2026-06-24 | -56.13 | $39.99 | 226571 |
| 2026-06-23 | -53.36 | $40.06 | 366315 |
| 2026-06-22 | -3.16 | $41.33 | 121000 |
| 2026-06-18 | -7.91 | $41.21 | 644500 |
| 2026-06-17 | -32.02 | $40.60 | 236838 |
| 2026-06-16 | -14.41 | $40.84 | 387900 |
| 2026-06-15 | -5.70 | $41.03 | 302525 |
| 2026-06-12 | -28.96 | $40.45 | 254123 |
| 2026-06-11 | -35.75 | $40.30 | 194700 |
| 2026-06-10 | -96.38 | $38.96 | 176348 |
| 2026-06-09 | -69.68 | $39.55 | 97818 |
| 2026-06-08 | -73.24 | $39.53 | 220418 |
| 2026-06-05 | -92.02 | $39.13 | 244041 |
| 2026-06-04 | -21.89 | $40.65 | 206600 |
| 2026-06-03 | -32.34 | $40.44 | 160522 |
| 2026-06-02 | -7.46 | $40.94 | 231419 |
| 2026-06-01 | -23.63 | $40.53 | 138500 |
| 2026-05-29 | -10.97 | $40.83 | 230300 |
| 2026-05-28 | -6.31 | $40.80 | 166732 |
| 2026-05-27 | -7.69 | $40.74 | 226232 |
| 2026-05-26 | -0.79 | $40.84 | 139102 |
| 2026-05-22 | -23.21 | $40.06 | 270800 |
| 2026-05-21 | -18.75 | $40.16 | 109431 |
| 2026-05-20 | -28.00 | $39.95 | 189100 |
| 2026-05-19 | -58.67 | $39.26 | 237116 |
| 2026-05-18 | -44.00 | $39.59 | 213736 |
| 2026-05-15 | -54.22 | $39.36 | 163000 |
| 2026-05-14 | -14.22 | $40.26 | 271000 |
| 2026-05-13 | -14.67 | $40.25 | 458302 |
| 2026-05-12 | -32.44 | $39.85 | 169200 |
| 2026-05-11 | -8.89 | $40.38 | 165747 |
| 2026-05-08 | -8.51 | $40.38 | 447000 |
| 2026-05-07 | -28.94 | $39.90 | 175500 |
| 2026-05-06 | 0.00 | $40.55 | 507020 |
| 2026-05-05 | -33.16 | $39.34 | 246621 |
| 2026-05-04 | -31.50 | $38.87 | 321600 |
| 2026-05-01 | -19.36 | $39.29 | 136512 |
| 2026-04-30 | -19.36 | $39.23 | 166905 |
| 2026-04-29 | -40.85 | $38.42 | 218600 |
| 2026-04-28 | -29.38 | $38.72 | 119517 |
| 2026-04-27 | -21.06 | $38.97 | 319729 |
| 2026-04-24 | -20.00 | $39.02 | 325400 |
| 2026-04-23 | -26.60 | $38.71 | 208208 |
| 2026-04-22 | -18.72 | $39.08 | 278141 |
| 2026-04-21 | -24.68 | $38.80 | 167718 |
| 2026-04-20 | -10.64 | $39.46 | 288045 |
| 2026-04-17 | -5.74 | $39.69 | 243227 |
| 2026-04-16 | -4.20 | $39.14 | 343400 |
| 2026-04-15 | -3.73 | $39.13 | 134500 |
| 2026-04-14 | -0.75 | $39.25 | 140700 |
| 2026-04-13 | -1.11 | $38.82 | 330500 |
| 2026-04-10 | -6.44 | $38.60 | 161200 |
| 2026-04-09 | -8.96 | $38.51 | 201700 |
| 2026-04-08 | -7.00 | $38.58 | 132700 |
| 2026-04-07 | -36.81 | $37.08 | 250134 |
| 2026-04-06 | -36.81 | $37.08 | 256821 |
| 2026-04-02 | -47.22 | $36.78 | 196400 |
| 2026-04-01 | -39.58 | $37.00 | 435600 |
| 2026-03-31 | -55.52 | $36.59 | 373249 |
| 2026-03-30 | -93.65 | $35.45 | 1.9M |
| 2026-03-27 | -96.73 | $35.43 | 261000 |
| 2026-03-26 | -90.36 | $35.75 | 140000 |
| 2026-03-25 | -71.88 | $36.63 | 203741 |
| 2026-03-24 | -81.97 | $36.16 | 292000 |
| 2026-03-23 | -78.20 | $36.34 | 274039 |
| 2026-03-20 | -95.60 | $35.51 | 389000 |
| 2026-03-19 | -84.50 | $36.58 | 251700 |
| 2026-03-18 | -89.24 | $36.67 | 243100 |
| 2026-03-17 | -72.18 | $37.32 | 233500 |
| 2026-03-16 | -77.69 | $37.11 | 226600 |
| 2026-03-13 | -96.59 | $36.39 | 217700 |
| 2026-03-12 | -85.83 | $36.80 | 598842 |
| 2026-03-11 | -66.40 | $37.54 | 194400 |
| 2026-03-10 | -66.67 | $37.53 | 374900 |
| 2026-03-09 | -68.24 | $37.47 | 268900 |
| 2026-03-06 | -87.54 | $37.05 | 182330 |
| 2026-03-05 | -81.17 | $37.44 | 423233 |
| 2026-03-04 | -57.10 | $38.22 | 334949 |
| 2026-03-03 | -69.75 | $37.81 | 421800 |
| 2026-03-02 | -36.22 | $39.15 | 175018 |
| 2026-02-27 | -9.84 | $39.82 | 182200 |
| 2026-02-26 | -5.51 | $39.93 | 153315 |
| 2026-02-25 | -1.97 | $40.02 | 216630 |
| 2026-02-24 | -3.18 | $39.66 | 154336 |
| 2026-02-23 | -11.37 | $39.40 | 254000 |
| 2026-02-20 | 0.00 | $39.59 | 161100 |
| 2026-02-19 | -19.82 | $39.12 | 327200 |
| 2026-02-18 | -16.48 | $39.13 | 245100 |
| 2026-02-17 | -20.65 | $39.00 | 308900 |
| 2026-02-13 | -15.94 | $39.13 | 312707 |
| 2026-02-12 | -18.84 | $39.05 | 271316 |
| 2026-02-11 | -2.58 | $39.45 | 267801 |
| 2026-02-10 | -5.42 | $39.08 | 153400 |
| 2026-02-09 | -0.90 | $39.02 | 459006 |
| 2026-02-06 | -4.00 | $38.49 | 496416 |
| 2026-02-05 | -52.58 | $37.54 | 240809 |
| 2026-02-04 | -26.29 | $38.05 | 377407 |
| 2026-02-03 | -24.74 | $38.08 | 345600 |
| 2026-02-02 | -29.50 | $37.97 | 473800 |
| 2026-01-30 | -35.09 | $37.76 | 326345 |
| 2026-01-29 | -7.92 | $38.35 | 750102 |
| 2026-01-28 | -7.63 | $38.21 | 256900 |
| 2026-01-27 | -2.81 | $38.33 | 338126 |
| 2026-01-26 | -6.57 | $37.76 | 136600 |
| 2026-01-23 | -0.57 | $37.67 | 335539 |
| 2026-01-22 | -9.14 | $37.42 | 368337 |
| 2026-01-21 | -19.58 | $37.21 | 627746 |
| 2026-01-20 | -35.44 | $36.85 | 701474 |
| 2026-01-16 | -10.53 | $37.34 | 964500 |
| 2026-01-15 | -4.72 | $37.46 | 819600 |
| 2026-01-14 | -1.27 | $37.38 | 307900 |
| 2026-01-13 | -8.86 | $37.20 | 287300 |
| 2026-01-12 | 0.00 | $37.41 | 651607 |
| 2026-01-09 | -2.93 | $37.03 | 207500 |
| 2026-01-08 | -15.61 | $36.77 | 744500 |
| 2026-01-07 | -14.63 | $36.79 | 600800 |
| 2026-01-06 | -4.88 | $36.99 | 1.2M |
| 2026-01-05 | -1.61 | $36.87 | 779800 |
| 2026-01-02 | 0.00 | $36.51 | 361519 |
| 2025-12-31 | -23.20 | $35.92 | 363200 |
| 2025-12-30 | -8.89 | $36.09 | 285909 |
| 2025-12-29 | -10.61 | $36.01 | 436933 |
| 2025-12-26 | -3.03 | $36.11 | 611600 |
| 2025-12-24 | -1.49 | $36.04 | 306707 |
| 2025-12-23 | -3.85 | $35.94 | 351300 |
| 2025-12-22 | -4.32 | $35.74 | 696611 |
| 2025-12-19 | -6.33 | $35.67 | 857200 |
| 2025-12-18 | -25.95 | $35.36 | 1.1M |
| 2025-12-17 | -46.20 | $35.04 | 191200 |
| 2025-12-16 | -26.58 | $35.35 | 303437 |
| 2025-12-15 | -13.29 | $35.56 | 706400 |
| 2025-12-12 | -19.50 | $35.47 | 272700 |
| 2025-12-11 | -21.65 | $35.71 | 313436 |
| 2025-12-10 | -21.89 | $35.76 | 211156 |
| 2025-12-09 | -50.25 | $35.19 | 332324 |
| 2025-12-08 | -47.76 | $35.24 | 381047 |
| 2025-12-05 | -43.78 | $35.32 | 571405 |
| 2025-12-04 | -47.26 | $35.25 | 433700 |
| 2025-12-03 | -51.24 | $35.17 | 343000 |
| 2025-12-02 | -61.19 | $34.97 | 613331 |
| 2025-12-01 | -63.18 | $34.93 | 252200 |
| 2025-11-28 | -58.21 | $35.03 | 177330 |
| 2025-11-26 | -64.68 | $34.90 | 179538 |
| 2025-11-25 | -79.60 | $34.60 | 307335 |
| 2025-11-24 | -69.79 | $34.86 | 294810 |
| 2025-11-21 | -76.56 | $34.73 | 300800 |
| 2025-11-20 | -100.00 | $34.33 | 460800 |
| 2025-11-19 | -88.96 | $34.83 | 253811 |
| 2025-11-18 | -83.66 | $34.92 | 293020 |
| 2025-11-17 | -74.02 | $35.26 | 176449 |
| 2025-11-14 | -41.73 | $35.67 | 179932 |
| 2025-11-13 | -37.01 | $35.73 | 140600 |
| 2025-11-12 | -6.30 | $36.12 | 597432 |
| 2025-11-11 | -8.70 | $35.98 | 128247 |
| 2025-11-10 | -17.42 | $35.81 | 193900 |
| 2025-11-07 | -47.74 | $35.34 | 209904 |
| 2025-11-06 | -42.29 | $35.34 | 333200 |
| 2025-11-05 | -38.86 | $35.40 | 207100 |
| 2025-11-04 | -50.86 | $35.19 | 300626 |
| 2025-11-03 | -23.43 | $35.67 | 213800 |
| 2025-10-31 | -30.29 | $35.55 | 152000 |
| 2025-10-30 | -24.57 | $35.65 | 143000 |
| 2025-10-29 | -14.29 | $35.83 | 200915 |
| 2025-10-28 | -4.14 | $35.95 | 121433 |
| 2025-10-27 | -1.25 | $35.91 | 141000 |
| 2025-10-24 | -6.34 | $35.66 | 233040 |
| 2025-10-23 | -18.31 | $35.49 | 348300 |
| 2025-10-22 | -27.15 | $35.34 | 593201 |
| 2025-10-21 | -25.17 | $35.37 | 338528 |
| 2025-10-20 | -5.30 | $35.67 | 395700 |
| 2025-10-17 | -25.17 | $35.37 | 115644 |
| 2025-10-16 | -28.48 | $35.32 | 200100 |
| 2025-10-15 | -35.76 | $35.21 | 119447 |
| 2025-10-14 | -55.63 | $34.91 | 190100 |
| 2025-10-13 | -54.97 | $34.92 | 124700 |
| 2025-10-10 | -90.07 | $34.39 | 136735 |
| 2025-10-09 | -35.76 | $35.21 | 108224 |
| 2025-10-08 | -13.91 | $35.54 | 104829 |
| 2025-10-07 | -24.68 | $35.36 | 79803 |
| 2025-10-06 | -6.63 | $35.64 | 194520 |
| 2025-10-03 | -7.36 | $35.51 | 126047 |
| 2025-10-02 | -6.55 | $35.30 | 146646 |
| 2025-10-01 | -2.22 | $35.20 | 320329 |
| 2025-09-30 | -0.63 | $34.92 | 110047 |
| 2025-09-29 | -12.07 | $34.72 | 420734 |
| 2025-09-26 | -24.71 | $34.50 | 179311 |
| 2025-09-25 | -30.46 | $34.40 | 187500 |
| 2025-09-24 | -19.54 | $34.59 | 167339 |
| 2025-09-23 | -11.49 | $34.73 | 329321 |
| 2025-09-22 | -8.05 | $34.79 | 297202 |
| 2025-09-19 | -15.52 | $34.66 | 148600 |
| 2025-09-18 | -10.92 | $34.74 | 168924 |
| 2025-09-17 | -12.64 | $34.71 | 124300 |
| 2025-09-16 | -4.43 | $34.70 | 167400 |
| 2025-09-15 | 0.00 | $34.72 | 211900 |
| 2025-09-12 | -10.00 | $34.45 | 394241 |
| 2025-09-11 | 0.00 | $34.59 | 294900 |
| 2025-09-10 | -12.93 | $34.20 | 213700 |
| 2025-09-09 | -4.90 | $34.14 | 2.4M |
| 2025-09-08 | 0.00 | $34.18 | 254900 |
| 2025-09-05 | -28.95 | $33.84 | 448300 |
| 2025-09-04 | -41.13 | $33.66 | 264020 |
| 2025-09-03 | -43.62 | $33.52 | 114243 |
| 2025-09-02 | -45.03 | $33.40 | 158400 |
| 2025-08-29 | -31.98 | $33.62 | 100000 |
| 2025-08-28 | -16.36 | $33.81 | 137507 |
| 2025-08-27 | -22.27 | $33.68 | 142300 |
| 2025-08-26 | -17.73 | $33.78 | 135748 |
| 2025-08-25 | -18.64 | $33.76 | 152048 |
| 2025-08-22 | -2.73 | $34.11 | 121800 |
| 2025-08-21 | -12.02 | $33.58 | 154345 |
| 2025-08-20 | -4.92 | $33.71 | 209738 |
| 2025-08-19 | -7.65 | $33.66 | 124733 |
| 2025-08-18 | -1.12 | $33.74 | 139800 |
| 2025-08-15 | -1.70 | $33.70 | 173033 |
| 2025-08-14 | -8.72 | $33.54 | 160900 |
| 2025-08-13 | -1.16 | $33.67 | 109500 |
| 2025-08-12 | -8.86 | $33.41 | 234026 |
| 2025-08-11 | -31.01 | $33.06 | 123800 |
| 2025-08-08 | -24.05 | $33.17 | 281658 |
| 2025-08-07 | -32.91 | $33.03 | 186500 |
| 2025-08-06 | -47.47 | $32.80 | 201929 |
| 2025-08-05 | -61.39 | $32.58 | 83429 |
| 2025-08-04 | -62.66 | $32.56 | 200100 |
| 2025-08-01 | -91.14 | $32.11 | 206838 |
| 2025-07-31 | -95.42 | $32.30 | 371122 |
| 2025-07-30 | -75.81 | $32.61 | 141800 |
| 2025-07-29 | -58.87 | $32.82 | 125800 |
| 2025-07-28 | -54.03 | $32.88 | 151600 |
| 2025-07-25 | -20.97 | $33.29 | 156002 |
| 2025-07-24 | -17.61 | $33.30 | 189500 |
| 2025-07-23 | -1.96 | $33.52 | 158826 |
| 2025-07-22 | -2.15 | $32.90 | 185415 |
| 2025-07-21 | -10.63 | $32.75 | 179200 |
| 2025-07-18 | -16.34 | $32.60 | 135832 |
| 2025-07-17 | -7.19 | $32.74 | 154927 |
| 2025-07-16 | -18.95 | $32.56 | 108700 |
| 2025-07-15 | -26.80 | $32.44 | 324301 |
| 2025-07-14 | -17.65 | $32.58 | 140515 |
| 2025-07-11 | -19.61 | $32.55 | 96536 |
| 2025-07-10 | -4.58 | $32.78 | 90606 |
| 2025-07-09 | -5.23 | $32.77 | 122734 |
| 2025-07-08 | -15.69 | $32.61 | 107900 |
| 2025-07-07 | -27.45 | $32.43 | 191200 |
| 2025-07-03 | -1.96 | $32.82 | 69700 |
| 2025-07-02 | -3.42 | $32.73 | 118343 |
| 2025-07-01 | -7.30 | $32.59 | 332737 |
| 2025-06-30 | -2.19 | $32.66 | 211110 |
| 2025-06-27 | -7.35 | $32.58 | 132214 |
| 2025-06-26 | -1.75 | $32.44 | 239308 |
| 2025-06-25 | -25.00 | $32.10 | 269237 |
| 2025-06-24 | -15.38 | $32.20 | 325100 |
| 2025-06-23 | -63.46 | $31.70 | 180400 |
| 2025-06-20 | -86.54 | $31.46 | 135102 |
| 2025-06-18 | -61.54 | $31.72 | 392924 |
| 2025-06-17 | -62.50 | $31.71 | 174110 |
| 2025-06-16 | -25.96 | $32.09 | 287423 |
| 2025-06-13 | -45.63 | $31.88 | 312300 |
| 2025-06-12 | 0.00 | $32.35 | 148909 |
| 2025-06-11 | -9.35 | $32.16 | 254629 |
| 2025-06-10 | -7.62 | $32.06 | 290200 |
| 2025-06-09 | -9.65 | $32.00 | 230216 |
| 2025-06-06 | -15.15 | $31.91 | 182504 |
| 2025-06-05 | -22.92 | $31.78 | 279700 |
| 2025-06-04 | -25.00 | $31.75 | 173300 |
| 2025-06-03 | -40.28 | $31.53 | 759500 |
| 2025-06-02 | -33.33 | $31.63 | 174919 |
| 2025-05-30 | -22.22 | $31.79 | 140731 |
| 2025-05-29 | -10.05 | $31.92 | 389200 |
| 2025-05-28 | -18.84 | $31.72 | 194730 |
| 2025-05-27 | -3.38 | $32.04 | 220000 |
| 2025-05-23 | -9.38 | $31.78 | 177100 |
| 2025-05-22 | -12.98 | $31.69 | 260717 |
| 2025-05-21 | -12.67 | $31.68 | 155134 |
| 2025-05-20 | -1.32 | $31.82 | 112300 |
| 2025-05-19 | -2.02 | $31.68 | 245827 |
| 2025-05-16 | -1.75 | $31.49 | 123417 |
| 2025-05-15 | -1.44 | $31.43 | 179130 |
| 2025-05-14 | -7.55 | $31.23 | 311212 |
| 2025-05-13 | -4.41 | $31.26 | 202520 |
| 2025-05-12 | -3.02 | $31.15 | 254800 |
| 2025-05-09 | -7.32 | $30.89 | 241800 |
| 2025-05-08 | -10.57 | $30.72 | 146100 |
| 2025-05-07 | -8.23 | $30.73 | 161229 |
| 2025-05-06 | -3.58 | $30.95 | 101938 |
| 2025-05-05 | -2.96 | $30.98 | 182800 |
| 2025-05-02 | -1.81 | $30.95 | 184811 |
| 2025-05-01 | -4.07 | $30.31 | 142632 |
| 2025-04-30 | -1.82 | $30.39 | 533327 |
| 2025-04-29 | -2.30 | $30.32 | 150342 |
| 2025-04-28 | -1.42 | $30.25 | 168316 |
| 2025-04-25 | -0.49 | $30.15 | 99437 |
| 2025-04-24 | -2.40 | $30.14 | 220600 |
| 2025-04-23 | -13.03 | $29.74 | 202636 |
| 2025-04-22 | -22.65 | $29.45 | 160401 |
| 2025-04-21 | -33.41 | $28.98 | 421021 |
| 2025-04-17 | -30.66 | $29.10 | 181247 |
| 2025-04-16 | -37.30 | $28.81 | 160518 |
| 2025-04-15 | -37.63 | $28.97 | 152604 |
| 2025-04-14 | -41.51 | $28.79 | 275400 |
| 2025-04-11 | -49.25 | $28.43 | 323941 |
| 2025-04-10 | -63.87 | $27.75 | 450310 |
| 2025-04-09 | -52.26 | $28.29 | 248300 |
| 2025-04-08 | -93.33 | $26.38 | 568300 |
| 2025-04-07 | -88.82 | $26.59 | 901600 |
| 2025-04-04 | -97.44 | $27.30 | 371500 |
| 2025-04-03 | -91.91 | $29.13 | 253343 |
| 2025-04-02 | -67.79 | $29.71 | 238728 |
| 2025-04-01 | -71.81 | $29.65 | 281600 |
| 2025-03-31 | -70.81 | $29.58 | 183204 |
| 2025-03-28 | -57.76 | $29.79 | 108932 |
| 2025-03-27 | -37.27 | $30.12 | 113744 |
| 2025-03-26 | -40.99 | $30.06 | 616200 |
| 2025-03-25 | -23.60 | $30.34 | 152817 |
| 2025-03-24 | -28.57 | $30.26 | 121800 |
| 2025-03-21 | -31.06 | $30.22 | 240300 |
| 2025-03-20 | -20.50 | $30.39 | 239024 |
| 2025-03-19 | -6.21 | $30.62 | 277700 |
| 2025-03-18 | -7.24 | $30.52 | 120736 |
| 2025-03-17 | -8.55 | $30.50 | 282300 |
| 2025-03-14 | -19.23 | $30.16 | 255543 |
| 2025-03-13 | -61.54 | $29.61 | 137825 |
| 2025-03-12 | -45.38 | $29.82 | 119849 |
| 2025-03-11 | -60.77 | $29.62 | 182936 |
| 2025-03-10 | -60.00 | $29.63 | 193400 |
| 2025-03-07 | -6.43 | $30.32 | 241947 |
| 2025-03-06 | -19.26 | $30.10 | 224700 |
| 2025-03-05 | -2.90 | $30.32 | 243100 |
| 2025-03-04 | -42.14 | $29.57 | 197600 |
| 2025-03-03 | -32.80 | $29.55 | 183600 |
| 2025-02-28 | -38.17 | $29.45 | 385500 |
| 2025-02-27 | -34.95 | $29.51 | 184908 |
| 2025-02-26 | -11.29 | $29.95 | 325725 |
| 2025-02-25 | -14.04 | $29.83 | 164600 |
| 2025-02-24 | -23.03 | $29.67 | 228900 |
| 2025-02-21 | -12.92 | $29.85 | 210128 |
| 2025-02-20 | -6.18 | $29.97 | 191000 |
| 2025-02-19 | -16.29 | $29.79 | 274906 |
| 2025-02-18 | -3.37 | $30.02 | 471300 |
| 2025-02-14 | -11.79 | $29.84 | 197427 |
| 2025-02-13 | -2.70 | $29.76 | 699410 |
| 2025-02-12 | -5.33 | $29.44 | 132524 |
| 2025-02-11 | -2.55 | $29.40 | 147600 |
| 2025-02-10 | -2.80 | $29.32 | 233500 |
| 2025-02-07 | -14.49 | $29.07 | 247712 |
| 2025-02-06 | -2.84 | $29.29 | 410105 |
| 2025-02-05 | -8.29 | $29.12 | 183531 |
| 2025-02-04 | -16.59 | $28.95 | 102000 |
| 2025-02-03 | -36.59 | $28.54 | 301600 |
| 2025-01-31 | -22.44 | $28.83 | 336430 |
| 2025-01-30 | -6.34 | $29.16 | 342300 |
| 2025-01-29 | -14.04 | $28.77 | 245400 |
| 2025-01-28 | -11.80 | $28.81 | 209500 |
| 2025-01-27 | -13.48 | $28.78 | 647200 |
| 2025-01-24 | -5.62 | $28.92 | 517000 |
| 2025-01-23 | 0.00 | $28.82 | 328416 |
| 2025-01-22 | -6.12 | $28.62 | 192200 |
| 2025-01-21 | -1.39 | $28.66 | 1.0M |
| 2025-01-17 | -32.14 | $28.19 | 820600 |
| 2025-01-16 | -54.40 | $28.07 | 524942 |
| 2025-01-15 | -62.05 | $27.98 | 474129 |
| 2025-01-14 | -81.16 | $27.63 | 240403 |
| 2025-01-13 | -89.45 | $27.47 | 921215 |
| 2025-01-10 | -94.44 | $27.63 | 561826 |
| 2025-01-08 | -72.16 | $28.10 | 222200 |
| 2025-01-07 | -77.25 | $28.09 | 248740 |
| 2025-01-06 | -74.25 | $28.16 | 539000 |
| 2025-01-03 | -78.97 | $28.05 | 383010 |
| 2025-01-02 | -84.12 | $27.93 | 674600 |
| 2024-12-31 | -83.69 | $27.94 | 317325 |
| 2024-12-30 | -83.69 | $27.94 | 319400 |
| 2024-12-27 | -75.54 | $28.13 | 453000 |
| 2024-12-26 | -72.53 | $28.20 | 372400 |
| 2024-12-24 | -73.39 | $28.18 | 373337 |
| 2024-12-23 | -80.69 | $28.01 | 488000 |
| 2024-12-20 | -84.12 | $27.93 | 502016 |
| 2024-12-19 | -98.05 | $27.88 | 330616 |
| 2024-12-18 | -97.07 | $27.90 | 467434 |
| 2024-12-17 | -55.84 | $29.03 | 419613 |
| 2024-12-16 | -51.95 | $29.09 | 557242 |
| 2024-12-13 | -44.81 | $29.20 | 710709 |
| 2024-12-12 | -37.01 | $29.32 | 596000 |
| 2024-12-11 | -25.32 | $29.50 | 331947 |
| 2024-12-10 | -40.26 | $29.27 | 231800 |
| 2024-12-09 | -17.53 | $29.62 | 319500 |
| 2024-12-06 | -8.00 | $29.50 | 148400 |
| 2024-12-05 | -21.19 | $29.54 | 363148 |
| 2024-12-04 | -31.79 | $29.38 | 306128 |
| 2024-12-03 | -40.40 | $29.25 | 261200 |
| 2024-12-02 | -50.33 | $29.10 | 213145 |
| 2024-11-29 | -50.33 | $29.10 | 176900 |
| 2024-11-27 | -72.19 | $28.77 | 436439 |
| 2024-11-26 | -80.79 | $28.64 | 221000 |
| 2024-11-25 | -74.17 | $28.74 | 249409 |
| 2024-11-22 | -69.54 | $28.81 | 205225 |
| 2024-11-21 | -81.46 | $28.63 | 293700 |
| 2024-11-20 | -84.11 | $28.59 | 118605 |
| 2024-11-19 | -80.79 | $28.64 | 249700 |
| 2024-11-18 | -76.19 | $28.74 | 258500 |
| 2024-11-15 | -93.08 | $28.51 | 129800 |
| 2024-11-14 | -90.23 | $28.60 | 340300 |
| 2024-11-13 | -90.80 | $28.59 | 297900 |
| 2024-11-12 | -93.42 | $28.75 | 87700 |
| 2024-11-11 | -71.65 | $29.28 | 336606 |
| 2024-11-08 | -74.00 | $29.31 | 422309 |
| 2024-11-07 | -44.00 | $29.76 | 523400 |
| 2024-11-06 | -77.33 | $29.26 | 108423 |
| 2024-11-05 | -54.67 | $29.60 | 90709 |
| 2024-11-04 | -76.00 | $29.28 | 80004 |
| 2024-11-01 | -82.42 | $29.21 | 162104 |
| 2024-10-31 | -89.70 | $29.09 | 137219 |
| 2024-10-30 | -96.92 | $29.31 | 113439 |
| 2024-10-29 | -86.18 | $29.51 | 160700 |
| 2024-10-28 | -72.36 | $29.68 | 129828 |
| 2024-10-25 | -93.75 | $29.42 | 58200 |
| 2024-10-24 | -89.94 | $29.50 | 80700 |
| 2024-10-23 | -93.71 | $29.44 | 73600 |
| 2024-10-22 | -86.03 | $29.76 | 136300 |
| 2024-10-21 | -95.20 | $29.74 | 281000 |
| 2024-10-18 | -61.60 | $30.16 | 71503 |
| 2024-10-17 | -80.15 | $29.84 | 104721 |
| 2024-10-16 | -80.15 | $29.84 | 132500 |
| 2024-10-15 | -73.21 | $29.70 | 227400 |
| 2024-10-14 | -41.67 | $30.23 | 89543 |
| 2024-10-11 | -39.29 | $30.27 | 52600 |
| 2024-10-10 | -54.17 | $30.02 | 155200 |
| 2024-10-09 | -39.70 | $30.14 | 100321 |
| 2024-10-08 | -35.39 | $30.07 | 283229 |
| 2024-10-07 | -20.58 | $30.43 | 129629 |
| 2024-10-04 | -20.16 | $30.44 | 65800 |
| 2024-10-03 | -29.63 | $30.21 | 92019 |
| 2024-10-02 | -17.28 | $30.51 | 90500 |
| 2024-10-01 | -24.28 | $30.34 | 153200 |
| 2024-09-30 | -20.16 | $30.44 | 61401 |
| 2024-09-27 | -13.58 | $30.60 | 115400 |
| 2024-09-26 | -2.98 | $30.78 | 272318 |
| 2024-09-25 | -13.56 | $30.03 | 115700 |
| 2024-09-24 | -1.13 | $30.25 | 58146 |
| 2024-09-23 | -8.39 | $29.81 | 90948 |
| 2024-09-20 | -18.18 | $29.67 | 140900 |
| 2024-09-19 | -2.10 | $29.90 | 134241 |
| 2024-09-18 | -38.76 | $29.29 | 108900 |
| 2024-09-17 | -32.56 | $29.37 | 98700 |
| 2024-09-16 | -24.03 | $29.48 | 129547 |
| 2024-09-13 | -37.98 | $29.30 | 78200 |
| 2024-09-12 | -42.64 | $29.24 | 83300 |
| 2024-09-11 | -59.12 | $28.98 | 1.2M |
| 2024-09-10 | -63.98 | $28.76 | 93945 |
| 2024-09-09 | -48.65 | $28.89 | 211946 |
| 2024-09-06 | -59.60 | $28.61 | 115846 |
| 2024-09-05 | -28.13 | $29.16 | 90939 |
| 2024-09-04 | -26.64 | $29.14 | 91112 |
| 2024-09-03 | -21.05 | $29.19 | 192219 |
| 2024-08-30 | -1.85 | $29.73 | 121019 |
| 2024-08-29 | -5.56 | $29.61 | 120302 |
| 2024-08-28 | -7.21 | $29.51 | 190300 |
| 2024-08-27 | -1.88 | $29.68 | 78900 |
| 2024-08-26 | -5.33 | $29.57 | 110500 |
| 2024-08-23 | 0.00 | $29.74 | 179600 |
| 2024-08-22 | -11.71 | $29.19 | 87038 |
| 2024-08-21 | -2.68 | $29.46 | 212428 |
| 2024-08-20 | -6.27 | $29.24 | 227300 |
| 2024-08-19 | -0.70 | $29.38 | 81943 |
| 2024-08-16 | 0.00 | $29.08 | 88600 |
| 2024-08-15 | -6.88 | $28.85 | 169849 |
| 2024-08-14 | -29.24 | $28.51 | 68915 |
| 2024-08-13 | -30.32 | $28.48 | 100603 |
| 2024-08-12 | -48.28 | $28.05 | 91400 |
| 2024-08-09 | -49.66 | $28.01 | 886100 |
| 2024-08-08 | -55.92 | $27.89 | 88024 |
| 2024-08-07 | -72.70 | $27.38 | 159900 |
| 2024-08-06 | -77.96 | $27.22 | 122200 |
| 2024-08-05 | -80.26 | $27.15 | 245600 |
| 2024-08-02 | -91.09 | $27.75 | 171837 |
| 2024-08-01 | -88.89 | $28.23 | 95742 |
| 2024-07-31 | -43.79 | $28.92 | 112144 |
| 2024-07-30 | -75.16 | $28.44 | 81900 |
| 2024-07-29 | -74.51 | $28.45 | 95318 |
| 2024-07-26 | -67.97 | $28.55 | 62600 |
| 2024-07-25 | -90.85 | $28.20 | 75818 |
| 2024-07-24 | -87.23 | $28.36 | 129900 |
| 2024-07-23 | -61.70 | $28.72 | 173633 |
| 2024-07-22 | -48.23 | $28.91 | 171946 |
| 2024-07-19 | -63.70 | $28.66 | 319119 |
| 2024-07-18 | -51.37 | $28.84 | 104301 |
| 2024-07-17 | -31.51 | $29.13 | 113227 |
| 2024-07-16 | -12.42 | $29.39 | 166724 |
| 2024-07-15 | -22.09 | $29.23 | 270419 |
| 2024-07-12 | -4.29 | $29.52 | 94200 |
| 2024-07-11 | -11.89 | $29.22 | 102100 |
| 2024-07-10 | -2.52 | $29.12 | 123710 |
| 2024-07-09 | -20.00 | $28.80 | 92228 |
| 2024-07-08 | -15.24 | $28.85 | 140700 |
| 2024-07-05 | -2.97 | $28.94 | 75200 |
| 2024-07-03 | -1.19 | $28.79 | 86725 |
| 2024-07-02 | -42.86 | $28.44 | 254400 |
| 2024-07-01 | -53.57 | $28.35 | 250232 |
| 2024-06-28 | -61.96 | $28.31 | 221900 |
| 2024-06-27 | -65.22 | $28.28 | 168505 |
| 2024-06-26 | -69.57 | $28.24 | 119425 |
| 2024-06-25 | -64.41 | $28.38 | 110300 |
| 2024-06-24 | -65.25 | $28.37 | 94738 |
| 2024-06-21 | -81.60 | $28.19 | 72600 |
| 2024-06-20 | -68.00 | $28.36 | 95300 |
| 2024-06-18 | -69.53 | $28.35 | 105169 |
| 2024-06-17 | -81.56 | $28.22 | 162100 |
| 2024-06-14 | -88.65 | $28.12 | 63100 |
| 2024-06-13 | -86.89 | $28.31 | 92018 |
| 2024-06-12 | -63.93 | $28.59 | 85040 |
| 2024-06-11 | -87.70 | $28.30 | 87700 |
| 2024-06-10 | -72.73 | $28.57 | 116700 |
| 2024-06-07 | -80.00 | $28.49 | 202600 |
| 2024-06-06 | -51.82 | $28.80 | 133800 |
| 2024-06-05 | -61.82 | $28.69 | 156700 |
| 2024-06-04 | -88.18 | $28.40 | 91342 |
| 2024-06-03 | -84.54 | $28.55 | 128300 |
| 2024-05-31 | -43.48 | $28.87 | 97211 |
| 2024-05-30 | -43.79 | $28.70 | 85446 |
| 2024-05-29 | -45.25 | $28.56 | 243240 |
| 2024-05-28 | -19.55 | $29.02 | 106342 |
| 2024-05-24 | -19.55 | $29.02 | 124504 |
| 2024-05-23 | -30.73 | $28.82 | 187200 |
| 2024-05-22 | -18.81 | $28.99 | 155200 |
| 2024-05-21 | -7.92 | $29.21 | 289700 |
| 2024-05-20 | -3.96 | $29.29 | 408000 |
| 2024-05-17 | 0.00 | $29.31 | 156810 |
| 2024-05-16 | -4.21 | $29.17 | 374247 |
| 2024-05-15 | -0.47 | $29.24 | 893400 |
| 2024-05-14 | -1.60 | $28.97 | 598139 |
| 2024-05-13 | -5.06 | $28.81 | 84000 |
| 2024-05-10 | -6.32 | $28.75 | 155823 |
| 2024-05-09 | 0.00 | $28.71 | 95600 |
| 2024-05-08 | -7.28 | $28.52 | 61300 |
| 2024-05-07 | -4.64 | $28.56 | 90940 |
| 2024-05-06 | -1.38 | $28.55 | 145600 |
| 2024-05-03 | -11.97 | $28.37 | 93727 |
| 2024-05-02 | -29.58 | $28.12 | 184400 |
| 2024-05-01 | -62.76 | $27.66 | 175716 |
| 2024-04-30 | -60.00 | $27.70 | 143819 |
| 2024-04-29 | -33.79 | $28.08 | 106624 |
| 2024-04-26 | -44.83 | $27.92 | 95812 |
| 2024-04-25 | -60.00 | $27.70 | 87514 |
| 2024-04-24 | -56.55 | $27.75 | 112400 |
| 2024-04-23 | -54.48 | $27.78 | 148322 |
| 2024-04-22 | -73.79 | $27.50 | 193520 |
| 2024-04-19 | -95.86 | $27.18 | 331141 |
| 2024-04-18 | -94.44 | $27.21 | 131300 |
| 2024-04-17 | -93.06 | $27.23 | 198900 |
| 2024-04-16 | -94.37 | $27.23 | 268400 |
| 2024-04-15 | -95.45 | $27.52 | 163300 |
| 2024-04-12 | -95.83 | $27.65 | 147001 |
| 2024-04-11 | -62.69 | $28.15 | 159811 |
| 2024-04-10 | -81.97 | $28.07 | 136637 |
| 2024-04-09 | -21.31 | $28.44 | 213400 |
| 2024-04-08 | -29.51 | $28.39 | 152028 |
| 2024-04-05 | -55.74 | $28.23 | 184000 |
| 2024-04-04 | -70.49 | $28.14 | 152419 |
| 2024-04-03 | -30.00 | $28.33 | 191744 |
| 2024-04-02 | -31.58 | $28.21 | 234322 |
| 2024-04-01 | -21.05 | $28.31 | 213600 |
| 2024-03-28 | -11.58 | $28.40 | 283500 |
| 2024-03-27 | -8.93 | $28.41 | 107300 |
| 2024-03-26 | -22.32 | $28.26 | 94602 |
| 2024-03-25 | -23.21 | $28.25 | 117006 |
| 2024-03-22 | -18.75 | $28.30 | 102101 |
| 2024-03-21 | -8.93 | $28.41 | 300900 |
| 2024-03-20 | -0.98 | $28.40 | 409309 |
| 2024-03-19 | -27.87 | $28.07 | 305836 |
| 2024-03-18 | -27.05 | $28.08 | 801517 |
| 2024-03-15 | -26.36 | $28.07 | 150934 |
| 2024-03-14 | -20.14 | $28.12 | 298400 |
| 2024-03-13 | -5.39 | $28.32 | 211636 |
| 2024-03-12 | -4.59 | $28.32 | 126026 |
| 2024-03-11 | -16.84 | $28.08 | 226700 |
| 2024-03-08 | -12.24 | $28.17 | 233342 |
| 2024-03-07 | -2.17 | $28.25 | 474909 |
| 2024-03-06 | -5.00 | $27.97 | 241738 |
| 2024-03-05 | -15.83 | $27.62 | 230227 |
| 2024-03-04 | -7.14 | $27.74 | 187512 |
| 2024-03-01 | -2.86 | $27.80 | 484903 |
| 2024-02-29 | -13.82 | $27.50 | 160201 |
| 2024-02-28 | -21.14 | $27.41 | 452940 |
| 2024-02-27 | -3.25 | $27.63 | 231639 |
| 2024-02-26 | -8.13 | $27.57 | 189430 |
| 2024-02-23 | -4.07 | $27.62 | 157003 |
| 2024-02-22 | -2.52 | $27.60 | 268037 |
| 2024-02-21 | -9.47 | $27.30 | 244735 |
| 2024-02-20 | -10.53 | $27.27 | 669600 |
| 2024-02-16 | -11.43 | $27.18 | 190636 |
| 2024-02-15 | -1.96 | $27.13 | 201800 |
| 2024-02-14 | -23.00 | $26.87 | 146704 |
| 2024-02-13 | -44.26 | $26.56 | 341330 |
| 2024-02-12 | -8.20 | $27.00 | 254711 |
| 2024-02-09 | -0.93 | $26.95 | 289300 |
| 2024-02-08 | -11.11 | $26.84 | 327325 |
| 2024-02-07 | -7.41 | $26.88 | 206931 |
| 2024-02-06 | -9.26 | $26.86 | 340500 |
| 2024-02-05 | -34.26 | $26.59 | 257400 |
| 2024-02-02 | -25.00 | $26.69 | 382337 |
| 2024-02-01 | -9.26 | $26.86 | 324532 |
| 2024-01-31 | -34.26 | $26.59 | 354249 |
| 2024-01-30 | -16.67 | $26.78 | 169500 |
| 2024-01-29 | -23.20 | $26.84 | 226700 |
| 2024-01-26 | -33.59 | $26.73 | 184806 |
| 2024-01-25 | -40.63 | $26.64 | 204600 |
| 2024-01-24 | -46.09 | $26.57 | 481025 |
| 2024-01-23 | -60.94 | $26.38 | 481200 |
| 2024-01-22 | -64.06 | $26.34 | 448127 |
| 2024-01-19 | -61.72 | $26.37 | 576101 |
| 2024-01-18 | -70.31 | $26.26 | 440815 |
| 2024-01-17 | -89.06 | $26.02 | 709737 |
| 2024-01-16 | -94.38 | $26.32 | 803200 |
| 2024-01-12 | -41.57 | $26.79 | 679300 |
| 2024-01-11 | -47.06 | $26.68 | 776600 |
| 2024-01-10 | -47.62 | $26.66 | 433634 |
| 2024-01-09 | -54.29 | $26.59 | 1.6M |
| 2024-01-08 | -28.32 | $26.84 | 1.0M |
| 2024-01-05 | -42.74 | $26.66 | 2.1M |
| 2024-01-04 | -50.43 | $26.57 | 274100 |
| 2024-01-03 | -49.18 | $26.56 | 520631 |
| 2024-01-02 | -36.07 | $26.72 | 537700 |
| 2023-12-29 | -9.84 | $27.04 | 283303 |
| 2023-12-28 | -12.30 | $27.01 | 242100 |
| 2023-12-27 | -1.83 | $27.01 | 327300 |
| 2023-12-26 | -5.88 | $26.90 | 268912 |
| 2023-12-22 | -21.57 | $26.74 | 354500 |
| 2023-12-21 | -22.55 | $26.73 | 517521 |
| 2023-12-20 | -61.61 | $26.27 | 440712 |
| 2023-12-19 | -30.36 | $26.62 | 444310 |
| 2023-12-18 | -51.79 | $26.38 | 746400 |
| 2023-12-15 | -55.93 | $26.30 | 281616 |
| 2023-12-14 | -4.96 | $26.89 | 615800 |
| 2023-12-13 | -0.92 | $26.63 | 448139 |
| 2023-12-12 | -8.05 | $26.27 | 943224 |
| 2023-12-11 | -5.63 | $26.26 | 570600 |
| 2023-12-08 | -10.26 | $26.18 | 428829 |
| 2023-12-07 | -12.82 | $26.14 | 1.1M |
| 2023-12-06 | -20.51 | $26.02 | 1.0M |
| 2023-12-05 | -21.15 | $26.01 | 381800 |
| 2023-12-04 | -16.03 | $26.09 | 838600 |
| 2023-12-01 | -0.64 | $26.33 | 453100 |
| 2023-11-30 | -4.14 | $26.11 | 376100 |
| 2023-11-29 | -4.50 | $26.08 | 343226 |
| 2023-11-28 | -2.80 | $26.09 | 257100 |
| 2023-11-27 | -4.74 | $26.02 | 275302 |
| 2023-11-24 | -0.43 | $26.11 | 187000 |
| 2023-11-22 | -6.47 | $25.96 | 184200 |
| 2023-11-21 | -8.19 | $25.92 | 287700 |
| 2023-11-20 | -2.16 | $26.06 | 1.3M |
| 2023-11-17 | -0.47 | $25.90 | 911500 |
| 2023-11-16 | -11.17 | $25.62 | 383300 |
| 2023-11-15 | -5.83 | $25.73 | 1.3M |
| 2023-11-14 | -1.54 | $25.71 | 344800 |
| 2023-11-13 | -12.75 | $25.09 | 298932 |
| 2023-11-10 | -16.11 | $25.04 | 289000 |
| 2023-11-09 | -25.50 | $24.90 | 571235 |
| 2023-11-08 | -20.81 | $24.97 | 353513 |
| 2023-11-07 | -16.11 | $25.04 | 301531 |
| 2023-11-06 | -6.04 | $25.19 | 375600 |
| 2023-11-03 | -4.70 | $25.21 | 387536 |
| 2023-11-02 | -24.31 | $24.88 | 527746 |
| 2023-11-01 | -59.72 | $24.37 | 331544 |
| 2023-10-31 | -75.69 | $24.14 | 474813 |
| 2023-10-30 | -76.39 | $24.13 | 529829 |
| 2023-10-27 | -97.22 | $23.83 | 503118 |
| 2023-10-26 | -94.29 | $23.91 | 421200 |
| 2023-10-25 | -87.97 | $24.06 | 356800 |
| 2023-10-24 | -71.43 | $24.28 | 386736 |
| 2023-10-23 | -84.96 | $24.10 | 1.4M |
| 2023-10-20 | -99.12 | $24.10 | 476842 |
| 2023-10-19 | -78.95 | $24.37 | 387521 |
| 2023-10-18 | -66.17 | $24.54 | 529100 |
| 2023-10-17 | -51.69 | $24.95 | 246219 |
| 2023-10-16 | -51.12 | $24.96 | 339700 |
| 2023-10-13 | -62.36 | $24.76 | 302009 |
| 2023-10-12 | -54.10 | $24.93 | 436400 |
| 2023-10-11 | -40.98 | $25.17 | 242200 |
| 2023-10-10 | -48.63 | $25.03 | 255100 |
| 2023-10-09 | -67.76 | $24.68 | 239300 |
| 2023-10-06 | -66.12 | $24.71 | 423400 |
| 2023-10-05 | -81.42 | $24.43 | 554800 |
| 2023-10-04 | -91.26 | $24.25 | 553900 |
| 2023-10-03 | -96.53 | $24.25 | 1.1M |
| 2023-10-02 | -95.77 | $24.56 | 302905 |
| 2023-09-29 | -80.71 | $24.89 | 378700 |
| 2023-09-28 | -76.43 | $24.95 | 494722 |
| 2023-09-27 | -89.29 | $24.77 | 265918 |
| 2023-09-26 | -98.39 | $24.80 | 233000 |
| 2023-09-25 | -87.13 | $25.14 | 389300 |
| 2023-09-22 | -86.96 | $25.22 | 152800 |
| 2023-09-21 | -95.65 | $25.14 | 265700 |
| 2023-09-20 | -46.74 | $25.59 | 219700 |
| 2023-09-19 | -38.04 | $25.67 | 87429 |
| 2023-09-18 | -36.96 | $25.68 | 172400 |
| 2023-09-15 | -24.27 | $25.77 | 208702 |
| 2023-09-14 | -20.39 | $25.81 | 236900 |
| 2023-09-13 | -47.57 | $25.53 | 100500 |
| 2023-09-12 | -42.72 | $25.58 | 390400 |
| 2023-09-11 | -36.89 | $25.64 | 944900 |
| 2023-09-08 | -66.67 | $25.35 | 358022 |
| 2023-09-07 | -75.00 | $25.37 | 595100 |
| 2023-09-06 | -64.47 | $25.53 | 118200 |
| 2023-09-05 | -57.89 | $25.63 | 183425 |
| 2023-09-01 | -45.39 | $25.82 | 159300 |
| 2023-08-31 | -51.97 | $25.72 | 138105 |
| 2023-08-30 | -42.11 | $25.87 | 2.1M |
| 2023-08-29 | -38.82 | $25.92 | 140445 |
| 2023-08-28 | -68.28 | $25.58 | 193904 |
| 2023-08-25 | -84.51 | $25.32 | 387432 |
| 2023-08-24 | -89.20 | $25.22 | 269025 |
| 2023-08-23 | -77.46 | $25.47 | 214800 |
| 2023-08-22 | -91.08 | $25.18 | 157000 |
| 2023-08-21 | -87.79 | $25.25 | 238022 |
| 2023-08-18 | -92.02 | $25.16 | 267300 |
| 2023-08-17 | -99.48 | $25.19 | 319631 |
| 2023-08-16 | -99.45 | $25.32 | 395206 |
| 2023-08-15 | -96.97 | $25.52 | 150200 |
| 2023-08-14 | -86.49 | $25.84 | 169127 |
| 2023-08-11 | -93.44 | $25.98 | 366607 |
| 2023-08-10 | -75.41 | $26.20 | 211200 |
| 2023-08-09 | -83.61 | $26.10 | 505200 |
| 2023-08-08 | -85.25 | $26.08 | 742608 |
| 2023-08-07 | -63.36 | $26.29 | 192610 |
| 2023-08-04 | -62.91 | $26.17 | 585500 |
| 2023-08-03 | -61.73 | $26.12 | 281208 |
| 2023-08-02 | -55.49 | $26.16 | 472019 |
| 2023-08-01 | -21.97 | $26.74 | 151122 |
| 2023-07-31 | -4.62 | $27.04 | 203200 |
| 2023-07-28 | -2.94 | $27.04 | 107513 |
| 2023-07-27 | -19.02 | $26.71 | 184043 |
| 2023-07-26 | -3.90 | $26.87 | 120200 |
| 2023-07-25 | -9.21 | $26.77 | 430409 |
| 2023-07-24 | -14.47 | $26.69 | 120152 |
| 2023-07-21 | -18.42 | $26.63 | 205200 |
| 2023-07-20 | -20.39 | $26.60 | 143700 |
| 2023-07-19 | -9.21 | $26.77 | 248800 |
| 2023-07-18 | -8.55 | $26.78 | 476634 |
| 2023-07-17 | -13.16 | $26.71 | 227900 |
| 2023-07-14 | -12.50 | $26.72 | 301738 |
| 2023-07-13 | -1.32 | $26.89 | 264923 |
| 2023-07-12 | -12.70 | $26.49 | 141926 |
| 2023-07-11 | -52.38 | $25.99 | 200200 |
| 2023-07-10 | -71.43 | $25.75 | 164715 |
| 2023-07-07 | -75.40 | $25.70 | 298000 |
| 2023-07-06 | -91.27 | $25.50 | 409800 |
| 2023-07-05 | -57.02 | $26.00 | 1.1M |
| 2023-07-03 | -33.62 | $26.26 | 338125 |
| 2023-06-30 | -44.83 | $26.13 | 570800 |
| 2023-06-29 | -47.02 | $25.86 | 897000 |
| 2023-06-28 | -45.24 | $25.89 | 273800 |
| 2023-06-27 | -42.86 | $25.93 | 477030 |
| 2023-06-26 | -58.93 | $25.66 | 189408 |
| 2023-06-23 | -61.31 | $25.62 | 141814 |
| 2023-06-22 | -39.88 | $25.98 | 140344 |
| 2023-06-21 | -31.55 | $26.12 | 96300 |
| 2023-06-20 | -32.14 | $26.11 | 207524 |
| 2023-06-16 | -8.93 | $26.50 | 108238 |
| 2023-06-15 | -1.86 | $26.55 | 258506 |
| 2023-06-14 | -6.38 | $26.29 | 230837 |
| 2023-06-13 | -8.46 | $26.16 | 722400 |
| 2023-06-12 | -28.46 | $25.90 | 127800 |
| 2023-06-09 | -34.62 | $25.82 | 237374 |
| 2023-06-08 | -36.92 | $25.79 | 167500 |
| 2023-06-07 | -54.62 | $25.56 | 168018 |
| 2023-06-06 | -41.54 | $25.73 | 215813 |
| 2023-06-05 | -60.84 | $25.53 | 258370 |
| 2023-06-02 | -53.85 | $25.63 | 203400 |
| 2023-06-01 | -79.72 | $25.26 | 302900 |
| 2023-05-31 | -86.05 | $25.29 | 432917 |
| 2023-05-30 | -89.69 | $25.53 | 197700 |
| 2023-05-26 | -60.82 | $25.81 | 126032 |
| 2023-05-25 | -91.75 | $25.51 | 421600 |
| 2023-05-24 | -98.85 | $25.54 | 275400 |
| 2023-05-23 | -84.85 | $25.84 | 167409 |
| 2023-05-22 | -25.76 | $26.23 | 186300 |
| 2023-05-19 | -37.88 | $26.15 | 136500 |
| 2023-05-18 | -51.52 | $26.06 | 145300 |
| 2023-05-17 | -40.91 | $26.13 | 225400 |
| 2023-05-16 | -60.61 | $26.00 | 144800 |
| 2023-05-15 | -22.73 | $26.25 | 170345 |
| 2023-05-12 | -66.67 | $25.96 | 107700 |
| 2023-05-11 | -46.97 | $26.09 | 454737 |
| 2023-05-10 | -36.36 | $26.16 | 347800 |
| 2023-05-09 | -30.30 | $26.20 | 125600 |
| 2023-05-08 | -13.64 | $26.31 | 131100 |
| 2023-05-05 | -12.50 | $26.31 | 507500 |
| 2023-05-04 | -68.06 | $25.91 | 179907 |
| 2023-05-03 | -66.22 | $25.91 | 170100 |
| 2023-05-02 | -68.92 | $25.89 | 456843 |
| 2023-05-01 | -33.78 | $26.15 | 180000 |
| 2023-04-28 | -25.68 | $26.21 | 170815 |
| 2023-04-27 | -27.85 | $26.18 | 121121 |
| 2023-04-26 | -49.55 | $25.85 | 138200 |
| 2023-04-25 | -44.44 | $25.80 | 340900 |
| 2023-04-24 | -11.18 | $26.23 | 196414 |
| 2023-04-21 | -12.14 | $26.19 | 171036 |
| 2023-04-20 | -11.56 | $26.20 | 106200 |
| 2023-04-19 | -12.14 | $26.19 | 156000 |
| 2023-04-18 | -2.89 | $26.35 | 142500 |
| 2023-04-17 | -6.63 | $26.27 | 217600 |
| 2023-04-14 | -6.42 | $26.26 | 169200 |
| 2023-04-13 | -1.29 | $26.35 | 258305 |
| 2023-04-12 | -7.52 | $26.00 | 302800 |
| 2023-04-11 | -2.38 | $25.96 | 175800 |
| 2023-04-10 | -7.69 | $25.83 | 349100 |
| 2023-04-06 | -6.25 | $25.86 | 430804 |
| 2023-04-05 | -12.50 | $25.73 | 295000 |
| 2023-04-04 | -3.85 | $25.91 | 346100 |
| 2023-04-03 | 0.00 | $25.93 | 249648 |
| 2023-03-31 | -3.19 | $25.73 | 317300 |
| 2023-03-30 | -1.68 | $25.67 | 241317 |
| 2023-03-29 | -16.48 | $25.38 | 307641 |
| 2023-03-28 | -29.55 | $25.15 | 947720 |
| 2023-03-27 | -36.36 | $25.03 | 449700 |
| 2023-03-24 | -43.75 | $24.90 | 281900 |
| 2023-03-23 | -40.34 | $24.96 | 329122 |
| 2023-03-22 | -46.02 | $24.86 | 491519 |
| 2023-03-21 | -42.61 | $24.92 | 191800 |
| 2023-03-20 | -59.66 | $24.62 | 257400 |
| 2023-03-17 | -77.65 | $24.31 | 290017 |
| 2023-03-16 | -68.21 | $24.53 | 444100 |
| 2023-03-15 | -86.67 | $24.17 | 699400 |
| 2023-03-14 | -77.64 | $24.83 | 691300 |
| 2023-03-13 | -91.93 | $24.60 | 973600 |
| 2023-03-10 | -98.55 | $24.72 | 1.4M |
| 2023-03-09 | -89.63 | $24.95 | 509625 |
| 2023-03-08 | -68.15 | $25.24 | 353021 |
| 2023-03-07 | -77.04 | $25.12 | 513600 |
| 2023-03-06 | -45.19 | $25.55 | 349500 |
| 2023-03-03 | -42.86 | $25.61 | 303835 |
| 2023-03-02 | -68.35 | $25.31 | 190737 |
| 2023-03-01 | -73.94 | $25.24 | 229347 |
| 2023-02-28 | -90.91 | $24.96 | 915768 |
| 2023-02-27 | -78.79 | $25.16 | 550100 |
| 2023-02-24 | -92.73 | $24.93 | 425300 |
| 2023-02-23 | -86.15 | $25.34 | 732500 |
| 2023-02-22 | -97.64 | $25.22 | 371030 |
| 2023-02-21 | -100.00 | $25.37 | 494700 |
| 2023-02-17 | -82.29 | $25.67 | 455823 |
| 2023-02-16 | -81.32 | $25.72 | 465400 |
| 2023-02-15 | -71.43 | $25.81 | 406400 |
| 2023-02-14 | -53.85 | $25.97 | 602923 |
| 2023-02-13 | -57.14 | $25.94 | 397331 |
| 2023-02-10 | -81.32 | $25.72 | 455900 |
| 2023-02-09 | -52.94 | $25.83 | 370223 |
| 2023-02-08 | -54.03 | $25.79 | 500303 |
| 2023-02-07 | -39.16 | $25.90 | 552800 |
| 2023-02-06 | -52.45 | $25.71 | 440610 |
| 2023-02-03 | -23.38 | $25.99 | 1.4M |
| 2023-02-02 | -8.65 | $26.28 | 481608 |
| 2023-02-01 | -4.81 | $26.36 | 963247 |
| 2023-01-31 | -9.82 | $26.13 | 1.2M |
| 2023-01-30 | -14.83 | $26.00 | 681600 |
| 2023-01-27 | -2.97 | $26.28 | 802200 |
| 2023-01-26 | 0.00 | $26.35 | 584600 |
| 2023-01-25 | -0.85 | $26.23 | 1.7M |
| 2023-01-24 | -0.88 | $26.16 | 407904 |
| 2023-01-23 | -1.68 | $26.14 | 1.0M |
| 2023-01-20 | -5.17 | $26.00 | 1.0M |
| 2023-01-19 | -16.81 | $25.73 | 2.4M |
| 2023-01-18 | -18.53 | $25.69 | 1.4M |
| 2023-01-17 | -3.32 | $25.84 | 1.6M |
| 2023-01-13 | 0.00 | $25.82 | 809000 |
| 2023-01-12 | -2.09 | $25.67 | 2.2M |
| 2023-01-11 | -2.50 | $25.36 | 698100 |
| 2023-01-10 | -11.88 | $25.21 | 1.2M |
| 2023-01-09 | -16.88 | $25.13 | 837300 |
| 2023-01-06 | -25.63 | $24.99 | 1.3M |
| 2023-01-05 | -60.00 | $24.44 | 723200 |
| 2023-01-04 | -46.88 | $24.65 | 828600 |
| 2023-01-03 | -75.00 | $24.20 | 1.4M |
| 2022-12-30 | -83.75 | $24.06 | 501443 |
| 2022-12-29 | -68.13 | $24.31 | 919100 |
| 2022-12-28 | -92.50 | $23.92 | 615229 |
| 2022-12-27 | -73.75 | $24.22 | 703834 |
| 2022-12-23 | -81.25 | $24.10 | 705205 |
| 2022-12-22 | -86.88 | $24.01 | 940800 |
| 2022-12-21 | -76.28 | $24.21 | 1.1M |
| 2022-12-20 | -94.23 | $23.93 | 3.1M |
| 2022-12-19 | -94.38 | $23.89 | 1.0M |
| 2022-12-16 | -91.25 | $23.94 | 1.1M |
| 2022-12-15 | -59.38 | $24.45 | 1.4M |
| 2022-12-14 | -24.38 | $25.01 | 709346 |
| 2022-12-13 | -22.50 | $25.04 | 895400 |
| 2022-12-12 | -30.94 | $24.76 | 1.6M |
| 2022-12-09 | -35.25 | $24.70 | 1.1M |
| 2022-12-08 | -23.24 | $24.76 | 2.0M |
| 2022-12-07 | -24.51 | $24.56 | 1.0M |
| 2022-12-06 | -22.18 | $24.62 | 621000 |
| 2022-12-05 | -17.90 | $24.73 | 931641 |
| 2022-12-02 | -4.29 | $25.07 | 820500 |
| 2022-12-01 | -3.97 | $25.05 | 793900 |
| 2022-11-30 | -2.98 | $24.92 | 2.0M |
| 2022-11-29 | -3.85 | $24.41 | 596110 |
| 2022-11-28 | -11.19 | $24.20 | 1.8M |
| 2022-11-25 | -1.75 | $24.47 | 210838 |
| 2022-11-23 | -2.46 | $24.43 | 509800 |
| 2022-11-22 | -11.62 | $24.17 | 607200 |
| 2022-11-21 | -21.13 | $23.90 | 923800 |
| 2022-11-18 | -12.62 | $24.11 | 889300 |
| 2022-11-17 | -11.11 | $24.14 | 903800 |
| 2022-11-16 | -12.04 | $24.11 | 696242 |
| 2022-11-15 | -7.41 | $24.26 | 554200 |
| 2022-11-14 | -9.03 | $23.98 | 807900 |
| 2022-11-11 | -1.00 | $24.22 | 625100 |
| 2022-11-10 | 0.00 | $23.75 | 717800 |
| 2022-11-09 | -19.03 | $22.63 | 404200 |
| 2022-11-08 | -4.86 | $22.98 | 316926 |
| 2022-11-07 | -3.20 | $22.75 | 1.4M |
| 2022-11-04 | -1.44 | $22.69 | 474115 |
| 2022-11-03 | -37.17 | $21.83 | 369043 |
| 2022-11-02 | -32.46 | $21.92 | 943300 |
| 2022-11-01 | -14.05 | $22.22 | 473900 |
| 2022-10-31 | -26.49 | $21.99 | 664022 |
| 2022-10-28 | -17.30 | $22.16 | 765000 |
| 2022-10-27 | -23.24 | $22.05 | 1.1M |
| 2022-10-26 | -14.59 | $22.21 | 503817 |
| 2022-10-25 | -27.03 | $21.98 | 2.6M |
| 2022-10-24 | -47.03 | $21.61 | 817800 |
| 2022-10-21 | -33.51 | $21.86 | 720277 |
| 2022-10-20 | -54.05 | $21.48 | 429700 |
| 2022-10-19 | -55.14 | $21.46 | 590411 |
| 2022-10-18 | -47.42 | $21.75 | 943526 |
| 2022-10-17 | -52.58 | $21.64 | 597400 |
| 2022-10-14 | -80.26 | $21.09 | 693100 |
| 2022-10-13 | -65.24 | $21.44 | 1.0M |
| 2022-10-12 | -96.46 | $21.09 | 544000 |
| 2022-10-11 | -96.96 | $21.11 | 927200 |
| 2022-10-10 | -87.16 | $21.37 | 1.7M |
| 2022-10-07 | -82.21 | $21.57 | 541516 |
| 2022-10-06 | -68.79 | $21.97 | 1.4M |
| 2022-10-05 | -58.72 | $22.27 | 739933 |
| 2022-10-04 | -52.01 | $22.47 | 894823 |
| 2022-10-03 | -80.20 | $21.63 | 894723 |
| 2022-09-30 | -94.30 | $21.21 | 804500 |
| 2022-09-29 | -90.94 | $21.31 | 1.1M |
| 2022-09-28 | -81.69 | $21.61 | 3.2M |
| 2022-09-27 | -95.93 | $21.19 | 1.1M |
| 2022-09-26 | -96.84 | $21.26 | 2.6M |
| 2022-09-23 | -95.08 | $21.58 | 3.4M |
| 2022-09-22 | -96.12 | $22.25 | 528900 |
| 2022-09-21 | -99.54 | $22.32 | 574108 |
| 2022-09-20 | -94.39 | $22.63 | 379128 |
| 2022-09-19 | -81.48 | $22.94 | 496700 |
| 2022-09-16 | -92.61 | $22.85 | 518700 |
| 2022-09-15 | -84.77 | $23.04 | 1.4M |
| 2022-09-14 | -74.88 | $23.27 | 273900 |
| 2022-09-13 | -80.45 | $23.17 | 789809 |
| 2022-09-12 | -45.45 | $23.94 | 897525 |
| 2022-09-09 | -62.01 | $23.61 | 704100 |
| 2022-09-08 | -83.48 | $23.12 | 1.2M |
| 2022-09-07 | -84.35 | $23.10 | 635613 |
| 2022-09-06 | -97.72 | $22.90 | 896426 |
| 2022-09-02 | -95.71 | $23.03 | 667413 |
| 2022-09-01 | -89.52 | $23.16 | 387600 |
| 2022-08-31 | -98.75 | $23.46 | 394124 |
| 2022-08-30 | -97.42 | $23.53 | 278200 |
| 2022-08-29 | -94.70 | $23.79 | 288939 |
| 2022-08-26 | -99.16 | $23.86 | 331700 |
| 2022-08-25 | -55.26 | $24.41 | 310344 |
| 2022-08-24 | -86.84 | $24.05 | 190531 |
| 2022-08-23 | -87.61 | $24.05 | 215800 |
| 2022-08-22 | -80.30 | $23.98 | 713910 |
| 2022-08-19 | -54.55 | $24.32 | 302332 |
| 2022-08-18 | -31.06 | $24.63 | 320745 |
| 2022-08-17 | -23.31 | $24.73 | 358642 |
| 2022-08-16 | -9.93 | $24.90 | 276000 |
| 2022-08-15 | -12.06 | $24.87 | 334124 |
| 2022-08-12 | -1.13 | $25.02 | 230700 |
| 2022-08-11 | -10.65 | $24.81 | 329148 |
| 2022-08-10 | -1.36 | $24.78 | 268200 |
| 2022-08-09 | -15.92 | $24.29 | 417500 |
| 2022-08-08 | -9.45 | $24.42 | 370323 |
| 2022-08-05 | -12.50 | $24.35 | 384315 |
| 2022-08-04 | -6.50 | $24.47 | 259428 |
| 2022-08-03 | -12.50 | $24.35 | 266026 |
| 2022-08-02 | -20.50 | $24.19 | 279615 |
| 2022-08-01 | -5.50 | $24.49 | 364800 |
| 2022-07-29 | 0.00 | $24.54 | 330909 |
| 2022-07-28 | -1.11 | $24.38 | 324000 |
| 2022-07-27 | -1.78 | $24.26 | 539505 |
| 2022-07-26 | -37.16 | $23.75 | 841710 |
| 2022-07-25 | -23.50 | $24.00 | 1.2M |
| 2022-07-22 | -32.79 | $23.83 | 289525 |
| 2022-07-21 | -24.04 | $23.99 | 338400 |
| 2022-07-20 | -38.25 | $23.73 | 365818 |
| 2022-07-19 | -32.24 | $23.84 | 583613 |
| 2022-07-18 | -60.66 | $23.32 | 490200 |
| 2022-07-15 | -68.31 | $23.18 | 275600 |
| 2022-07-14 | -84.70 | $22.88 | 452920 |
| 2022-07-13 | -82.55 | $23.20 | 252429 |
| 2022-07-12 | -86.43 | $23.22 | 183100 |
| 2022-07-11 | -87.71 | $23.25 | 650715 |
| 2022-07-08 | -73.18 | $23.73 | 227943 |
| 2022-07-07 | -76.12 | $23.72 | 300143 |
| 2022-07-06 | -91.16 | $23.29 | 594339 |
| 2022-07-05 | -89.29 | $23.36 | 940000 |
| 2022-07-01 | -83.93 | $23.76 | 508838 |
| 2022-06-30 | -83.27 | $23.78 | 516200 |
| 2022-06-29 | -78.29 | $23.92 | 324526 |
| 2022-06-28 | -77.67 | $24.00 | 652315 |
| 2022-06-27 | -72.17 | $24.17 | 1.2M |
| 2022-06-24 | -71.20 | $24.20 | 832747 |
| 2022-06-23 | -93.20 | $23.52 | 919048 |
| 2022-06-22 | -91.56 | $23.58 | 619734 |
| 2022-06-21 | -82.79 | $23.85 | 1.5M |
| 2022-06-17 | -96.43 | $23.43 | 1.4M |
| 2022-06-16 | -95.67 | $23.53 | 427200 |
| 2022-06-15 | -80.35 | $24.11 | 351400 |
| 2022-06-14 | -94.04 | $23.72 | 526400 |
| 2022-06-13 | -97.37 | $23.81 | 862000 |
| 2022-06-10 | -96.17 | $24.64 | 338944 |
| 2022-06-09 | -55.11 | $25.16 | 1.2M |
| 2022-06-08 | -27.56 | $25.78 | 343421 |
| 2022-06-07 | -19.56 | $25.96 | 415600 |
| 2022-06-06 | -24.00 | $25.86 | 873406 |
| 2022-06-03 | -29.78 | $25.73 | 505600 |
| 2022-06-02 | -13.33 | $26.10 | 515040 |
| 2022-06-01 | -35.56 | $25.60 | 426000 |
| 2022-05-31 | -8.00 | $26.22 | 498600 |
| 2022-05-27 | -8.07 | $26.20 | 400511 |
| 2022-05-26 | -22.87 | $25.87 | 758300 |
| 2022-05-25 | -36.32 | $25.57 | 446600 |
| 2022-05-24 | -39.01 | $25.51 | 250400 |
| 2022-05-23 | -30.94 | $25.69 | 359449 |
| 2022-05-20 | -45.74 | $25.36 | 717300 |
| 2022-05-19 | -57.49 | $25.20 | 715500 |
| 2022-05-18 | -73.53 | $24.96 | 313700 |
| 2022-05-17 | -53.59 | $25.57 | 651205 |
| 2022-05-16 | -70.26 | $25.06 | 414900 |
| 2022-05-13 | -70.92 | $25.04 | 935233 |
| 2022-05-12 | -93.14 | $24.36 | 466500 |
| 2022-05-11 | -99.29 | $24.42 | 512300 |
| 2022-05-10 | -93.59 | $24.58 | 627104 |
| 2022-05-09 | -97.88 | $24.46 | 645000 |
| 2022-05-06 | -94.42 | $25.19 | 423000 |
| 2022-05-05 | -91.39 | $25.48 | 925902 |
| 2022-05-04 | -52.24 | $26.35 | 864400 |
| 2022-05-03 | -78.57 | $25.93 | 434400 |
| 2022-05-02 | -88.59 | $25.69 | 919900 |
| 2022-04-29 | -86.69 | $25.74 | 166200 |
| 2022-04-28 | -77.95 | $25.97 | 503400 |
| 2022-04-27 | -92.96 | $25.58 | 277200 |
| 2022-04-26 | -100.00 | $25.39 | 401200 |
| 2022-04-25 | -85.54 | $26.05 | 398737 |
| 2022-04-22 | -98.96 | $26.21 | 217500 |
| 2022-04-21 | -98.04 | $26.62 | 338333 |
| 2022-04-20 | -76.87 | $26.99 | 428943 |
| 2022-04-19 | -81.63 | $26.92 | 433000 |
| 2022-04-18 | -93.94 | $26.88 | 621731 |
| 2022-04-14 | -86.36 | $26.98 | 165700 |
| 2022-04-13 | -71.97 | $27.17 | 173241 |
| 2022-04-12 | -78.53 | $26.84 | 245507 |
| 2022-04-11 | -45.53 | $27.00 | 134632 |
| 2022-04-08 | -32.93 | $27.31 | 519902 |
| 2022-04-07 | -34.55 | $27.27 | 182124 |
| 2022-04-06 | -34.15 | $27.28 | 320300 |
| 2022-04-05 | -20.73 | $27.61 | 296800 |
| 2022-04-04 | -3.61 | $28.02 | 928000 |
| 2022-04-01 | -11.91 | $27.79 | 737827 |
| 2022-03-31 | -21.66 | $27.52 | 373311 |
| 2022-03-30 | -6.14 | $27.95 | 363416 |
| 2022-03-29 | -2.53 | $28.05 | 283206 |
| 2022-03-28 | -7.50 | $27.57 | 202203 |
| 2022-03-25 | -8.54 | $27.60 | 249826 |
| 2022-03-24 | -16.61 | $27.61 | 178900 |
| 2022-03-23 | -23.62 | $27.42 | 235000 |
| 2022-03-22 | -21.33 | $27.71 | 483633 |
| 2022-03-21 | -31.67 | $27.40 | 321800 |
| 2022-03-18 | -31.42 | $27.62 | 703100 |
| 2022-03-17 | -45.35 | $27.29 | 218732 |
| 2022-03-16 | -51.99 | $27.16 | 628128 |
| 2022-03-15 | -83.29 | $25.98 | 562648 |
| 2022-03-14 | -88.59 | $25.78 | 565100 |
| 2022-03-11 | -86.51 | $25.86 | 383700 |
| 2022-03-10 | -79.66 | $26.18 | 672900 |
| 2022-03-09 | -71.08 | $26.53 | 650516 |
| 2022-03-08 | -94.36 | $25.58 | 1.5M |
| 2022-03-07 | -97.77 | $25.48 | 916300 |
| 2022-03-04 | -92.56 | $26.32 | 449811 |
| 2022-03-03 | -89.96 | $26.92 | 637616 |
| 2022-03-02 | -73.48 | $27.38 | 638502 |
| 2022-03-01 | -83.51 | $27.10 | 439132 |
| 2022-02-28 | -67.03 | $27.56 | 615042 |
| 2022-02-25 | -49.46 | $28.05 | 758500 |
| 2022-02-24 | -72.40 | $27.41 | 1.1M |
| 2022-02-23 | -88.27 | $27.85 | 516900 |
| 2022-02-22 | -74.30 | $28.10 | 710700 |
| 2022-02-18 | -53.63 | $28.47 | 690000 |
| 2022-02-17 | -44.69 | $28.63 | 511800 |
| 2022-02-16 | -28.43 | $29.05 | 646129 |
| 2022-02-15 | -34.01 | $28.94 | 553400 |
| 2022-02-14 | -58.38 | $28.46 | 685800 |
| 2022-02-11 | -52.38 | $28.64 | 1.2M |
| 2022-02-10 | -40.93 | $29.04 | 976200 |
| 2022-02-09 | -27.43 | $29.36 | 353619 |
| 2022-02-08 | -46.41 | $28.91 | 373031 |
| 2022-02-07 | -54.85 | $28.71 | 333539 |
| 2022-02-04 | -56.12 | $28.68 | 486200 |
| 2022-02-03 | -59.49 | $28.60 | 487600 |
| 2022-02-02 | -43.46 | $28.98 | 677700 |
| 2022-02-01 | -48.52 | $28.86 | 465000 |
| 2022-01-31 | -59.92 | $28.59 | 751500 |
| 2022-01-28 | -82.70 | $28.05 | 1.1M |
| 2022-01-27 | -87.55 | $27.97 | 932100 |
| 2022-01-26 | -78.97 | $28.17 | 1.3M |
| 2022-01-25 | -71.67 | $28.34 | 1.9M |
| 2022-01-24 | -67.81 | $28.43 | 2.1M |
| 2022-01-21 | -94.74 | $28.75 | 736100 |
| 2022-01-20 | -63.16 | $29.17 | 722600 |
| 2022-01-19 | -50.33 | $29.25 | 625000 |
| 2022-01-18 | -41.44 | $29.26 | 1.3M |
| 2022-01-14 | -17.68 | $29.69 | 833500 |
| 2022-01-13 | -18.23 | $29.68 | 594002 |
| 2022-01-12 | 0.00 | $29.95 | 249536 |
| 2022-01-11 | -8.22 | $29.54 | 684542 |
| 2022-01-10 | -35.62 | $29.14 | 1.6M |
| 2022-01-07 | -21.92 | $29.34 | 412445 |
| 2022-01-06 | -33.56 | $29.17 | 371500 |
| 2022-01-05 | -30.20 | $29.24 | 1.1M |
| 2022-01-04 | -9.40 | $29.55 | 358600 |
| 2022-01-03 | -15.44 | $29.46 | 555842 |
| 2021-12-31 | -25.50 | $29.31 | 207929 |
| 2021-12-30 | -22.82 | $29.35 | 213137 |
| 2021-12-29 | -28.19 | $29.27 | 533000 |
| 2021-12-28 | -22.15 | $29.36 | 1.8M |
| 2021-12-27 | -20.81 | $29.38 | 421343 |
| 2021-12-23 | -34.90 | $29.17 | 704600 |
| 2021-12-22 | -45.64 | $29.01 | 479900 |
| 2021-12-21 | -63.69 | $28.77 | 701100 |
| 2021-12-20 | -90.12 | $28.37 | 633800 |
| 2021-12-17 | -89.94 | $28.57 | 446900 |
| 2021-12-16 | -44.38 | $29.35 | 846000 |
| 2021-12-15 | -49.16 | $29.32 | 574320 |
| 2021-12-14 | -65.61 | $29.06 | 701300 |
| 2021-12-13 | -62.07 | $29.18 | 405700 |
| 2021-12-10 | -45.32 | $29.52 | 479700 |
| 2021-12-09 | -48.28 | $29.46 | 1.8M |
| 2021-12-08 | -39.41 | $29.64 | 330813 |
| 2021-12-07 | -42.86 | $29.57 | 426900 |
| 2021-12-06 | -70.94 | $29.00 | 528400 |
| 2021-12-03 | -84.73 | $28.72 | 375500 |
| 2021-12-02 | -74.38 | $28.93 | 373418 |
| 2021-12-01 | -93.10 | $28.55 | 411800 |
| 2021-11-30 | -89.16 | $28.63 | 159502 |
| 2021-11-29 | -86.26 | $28.87 | 98107 |
| 2021-11-26 | -93.41 | $28.74 | 127900 |
| 2021-11-24 | -79.09 | $29.57 | 94132 |
| 2021-11-23 | -83.33 | $29.69 | 184600 |
| 2021-11-22 | -100.00 | $29.68 | 311412 |
| 2021-11-19 | -86.36 | $29.87 | 292900 |
| 2021-11-18 | -54.55 | $30.08 | 112800 |
| 2021-11-17 | -42.42 | $30.16 | 203312 |
| 2021-11-16 | -28.79 | $30.25 | 88300 |
| 2021-11-15 | -25.76 | $30.27 | 74245 |
| 2021-11-12 | -2.99 | $30.32 | 100809 |
| 2021-11-11 | -25.37 | $30.17 | 50600 |
| 2021-11-10 | -50.00 | $29.95 | 87925 |
| 2021-11-09 | -10.62 | $30.22 | 213200 |
| 2021-11-08 | -3.10 | $30.30 | 252804 |
| 2021-11-05 | -0.84 | $30.23 | 80900 |
| 2021-11-04 | -4.20 | $30.19 | 93500 |
| 2021-11-03 | -1.64 | $30.22 | 84701 |
| 2021-11-02 | -11.67 | $30.03 | 565400 |
| 2021-11-01 | -3.33 | $30.18 | 139017 |
| 2021-10-29 | -21.11 | $29.86 | 110200 |
| 2021-10-28 | -7.22 | $30.11 | 72200 |
| 2021-10-27 | -20.56 | $29.87 | 88517 |
| 2021-10-26 | -10.56 | $30.05 | 66316 |
| 2021-10-25 | -5.20 | $30.08 | 53508 |
| 2021-10-22 | -6.94 | $30.05 | 74544 |
| 2021-10-21 | -12.14 | $29.96 | 75000 |
| 2021-10-20 | -1.16 | $30.15 | 75128 |
| 2021-10-19 | -0.61 | $30.06 | 63600 |
| 2021-10-18 | -10.60 | $29.79 | 92422 |
| 2021-10-15 | -4.64 | $29.88 | 74400 |
| 2021-10-14 | -25.32 | $29.62 | 109800 |
| 2021-10-13 | -42.52 | $29.40 | 97700 |
| 2021-10-12 | -64.44 | $29.08 | 101333 |
| 2021-10-11 | -66.83 | $29.11 | 62901 |
| 2021-10-08 | -64.85 | $29.15 | 70734 |
| 2021-10-07 | -63.86 | $29.17 | 72800 |
| 2021-10-06 | -82.67 | $28.79 | 115700 |
| 2021-10-05 | -82.32 | $28.97 | 153525 |
| 2021-10-04 | -95.50 | $28.74 | 84000 |
| 2021-10-01 | -85.48 | $29.06 | 85924 |
| 2021-09-30 | -94.92 | $28.97 | 140300 |
| 2021-09-29 | -94.35 | $28.98 | 64146 |
| 2021-09-28 | -88.14 | $29.09 | 102111 |
| 2021-09-27 | -54.80 | $29.68 | 172020 |
| 2021-09-24 | -58.76 | $29.61 | 50500 |
| 2021-09-23 | -43.50 | $29.88 | 60846 |
| 2021-09-22 | -58.76 | $29.61 | 173147 |
| 2021-09-21 | -71.75 | $29.38 | 181300 |
| 2021-09-20 | -87.57 | $29.10 | 285300 |
| 2021-09-17 | -55.77 | $29.78 | 59000 |
| 2021-09-16 | -36.54 | $30.08 | 64800 |
| 2021-09-15 | -26.28 | $30.24 | 165100 |
| 2021-09-14 | -30.77 | $30.17 | 172400 |
| 2021-09-13 | -19.23 | $30.35 | 87000 |
| 2021-09-10 | -30.77 | $30.17 | 86927 |
| 2021-09-09 | -26.92 | $30.23 | 121700 |
| 2021-09-08 | -23.08 | $30.29 | 63300 |
| 2021-09-07 | -5.13 | $30.57 | 116434 |
| 2021-09-03 | -1.33 | $30.57 | 67029 |
| 2021-09-02 | -5.76 | $30.40 | 81338 |
| 2021-09-01 | -7.41 | $30.34 | 71600 |
| 2021-08-31 | -18.26 | $30.03 | 142135 |
| 2021-08-30 | -21.74 | $29.99 | 102200 |
| 2021-08-27 | -21.74 | $29.99 | 97300 |
| 2021-08-26 | -47.83 | $29.69 | 94301 |
| 2021-08-25 | -32.17 | $29.87 | 142622 |
| 2021-08-24 | -33.91 | $29.85 | 118314 |
| 2021-08-23 | -52.17 | $29.64 | 115248 |
| 2021-08-20 | -82.61 | $29.29 | 132943 |
| 2021-08-19 | -90.27 | $29.22 | 180200 |
| 2021-08-18 | -61.90 | $29.59 | 104506 |
| 2021-08-17 | -57.14 | $29.64 | 175900 |
| 2021-08-16 | -17.65 | $30.03 | 60700 |
| 2021-08-13 | -2.48 | $30.21 | 86428 |
| 2021-08-12 | -11.57 | $30.10 | 76600 |
| 2021-08-11 | -1.65 | $30.22 | 86000 |
| 2021-08-10 | -16.39 | $30.05 | 63137 |
| 2021-08-09 | -21.31 | $29.99 | 64020 |
| 2021-08-06 | -25.41 | $29.94 | 106700 |
| 2021-08-05 | -13.11 | $30.09 | 38000 |
| 2021-08-04 | -22.13 | $29.98 | 65400 |
| 2021-08-03 | -19.67 | $30.01 | 72700 |
| 2021-08-02 | -32.79 | $29.85 | 133423 |
| 2021-07-30 | -45.97 | $29.70 | 158100 |
| 2021-07-29 | -28.23 | $29.92 | 185619 |
| 2021-07-28 | -42.74 | $29.74 | 120045 |
| 2021-07-27 | -73.19 | $29.40 | 149500 |
| 2021-07-26 | -57.24 | $29.65 | 174724 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.79
2026-07-22
Close Price
$40.17
Vol: 81920Average Directional Index - Detailed Analysis
Minimum
7.55
Average
18.80
Maximum
58.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.79 | $40.17 | 81920 |
| 2026-07-21 | 10.72 | $40.19 | 153109 |
| 2026-07-20 | 10.58 | $39.41 | 364400 |
| 2026-07-17 | 9.99 | $39.52 | 521100 |
| 2026-07-16 | 9.33 | $39.90 | 339501 |
| 2026-07-15 | 9.06 | $40.30 | 100900 |
| 2026-07-14 | 8.89 | $40.21 | 231738 |
| 2026-07-13 | 8.83 | $39.80 | 271300 |
| 2026-07-10 | 8.54 | $40.55 | 127200 |
| 2026-07-09 | 8.67 | $40.43 | 111611 |
| 2026-07-08 | 8.71 | $40.09 | 227132 |
| 2026-07-07 | 8.41 | $40.15 | 428243 |
| 2026-07-06 | 8.44 | $40.91 | 276000 |
| 2026-07-02 | 8.87 | $40.21 | 160943 |
| 2026-07-01 | 9.16 | $40.09 | 119624 |
| 2026-06-30 | 9.22 | $40.67 | 183300 |
| 2026-06-29 | 9.45 | $40.38 | 126712 |
| 2026-06-26 | 9.39 | $40.11 | 108336 |
| 2026-06-25 | 9.22 | $40.33 | 251132 |
| 2026-06-24 | 9.27 | $39.99 | 226571 |
| 2026-06-23 | 8.90 | $40.06 | 366315 |
| 2026-06-22 | 8.52 | $41.33 | 121000 |
| 2026-06-18 | 8.90 | $41.21 | 644500 |
| 2026-06-17 | 9.34 | $40.60 | 236838 |
| 2026-06-16 | 9.80 | $40.84 | 387900 |
| 2026-06-15 | 10.10 | $41.03 | 302525 |
| 2026-06-12 | 10.56 | $40.45 | 254123 |
| 2026-06-11 | 10.56 | $40.30 | 194700 |
| 2026-06-10 | 10.39 | $38.96 | 176348 |
| 2026-06-09 | 9.58 | $39.55 | 97818 |
| 2026-06-08 | 8.73 | $39.53 | 220418 |
| 2026-06-05 | 8.15 | $39.13 | 244041 |
| 2026-06-04 | 7.55 | $40.65 | 206600 |
| 2026-06-03 | 7.80 | $40.44 | 160522 |
| 2026-06-02 | 8.19 | $40.94 | 231419 |
| 2026-06-01 | 8.47 | $40.53 | 138500 |
| 2026-05-29 | 8.91 | $40.83 | 230300 |
| 2026-05-28 | 8.93 | $40.80 | 166732 |
| 2026-05-27 | 9.09 | $40.74 | 226232 |
| 2026-05-26 | 9.07 | $40.84 | 139102 |
| 2026-05-22 | 9.04 | $40.06 | 270800 |
| 2026-05-21 | 9.43 | $40.16 | 109431 |
| 2026-05-20 | 9.85 | $39.95 | 189100 |
| 2026-05-19 | 10.19 | $39.26 | 237116 |
| 2026-05-18 | 10.20 | $39.59 | 213736 |
| 2026-05-15 | 10.31 | $39.36 | 163000 |
| 2026-05-14 | 10.26 | $40.26 | 271000 |
| 2026-05-13 | 10.80 | $40.25 | 458302 |
| 2026-05-12 | 11.28 | $39.85 | 169200 |
| 2026-05-11 | 11.56 | $40.38 | 165747 |
| 2026-05-08 | 11.92 | $40.38 | 447000 |
| 2026-05-07 | 12.29 | $39.90 | 175500 |
| 2026-05-06 | 12.69 | $40.55 | 507020 |
| 2026-05-05 | 12.86 | $39.34 | 246621 |
| 2026-05-04 | 13.29 | $38.87 | 321600 |
| 2026-05-01 | 13.61 | $39.29 | 136512 |
| 2026-04-30 | 14.28 | $39.23 | 166905 |
| 2026-04-29 | 14.87 | $38.42 | 218600 |
| 2026-04-28 | 14.89 | $38.72 | 119517 |
| 2026-04-27 | 15.02 | $38.97 | 319729 |
| 2026-04-24 | 15.40 | $39.02 | 325400 |
| 2026-04-23 | 15.74 | $38.71 | 208208 |
| 2026-04-22 | 16.07 | $39.08 | 278141 |
| 2026-04-21 | 16.82 | $38.80 | 167718 |
| 2026-04-20 | 17.60 | $39.46 | 288045 |
| 2026-04-17 | 18.26 | $39.69 | 243227 |
| 2026-04-16 | 18.74 | $39.14 | 343400 |
| 2026-04-15 | 19.65 | $39.13 | 134500 |
| 2026-04-14 | 20.68 | $39.25 | 140700 |
| 2026-04-13 | 21.76 | $38.82 | 330500 |
| 2026-04-10 | 22.65 | $38.60 | 161200 |
| 2026-04-09 | 23.75 | $38.51 | 201700 |
| 2026-04-08 | 24.82 | $38.58 | 132700 |
| 2026-04-07 | 26.06 | $37.08 | 250134 |
| 2026-04-06 | 26.20 | $37.08 | 256821 |
| 2026-04-02 | 26.55 | $36.78 | 196400 |
| 2026-04-01 | 26.93 | $37.00 | 435600 |
| 2026-03-31 | 27.70 | $36.59 | 373249 |
| 2026-03-30 | 27.97 | $35.45 | 1.9M |
| 2026-03-27 | 27.56 | $35.43 | 261000 |
| 2026-03-26 | 27.19 | $35.75 | 140000 |
| 2026-03-25 | 26.96 | $36.63 | 203741 |
| 2026-03-24 | 27.05 | $36.16 | 292000 |
| 2026-03-23 | 26.74 | $36.34 | 274039 |
| 2026-03-20 | 26.52 | $35.51 | 389000 |
| 2026-03-19 | 25.98 | $36.58 | 251700 |
| 2026-03-18 | 25.71 | $36.67 | 243100 |
| 2026-03-17 | 25.78 | $37.32 | 233500 |
| 2026-03-16 | 26.25 | $37.11 | 226600 |
| 2026-03-13 | 26.43 | $36.39 | 217700 |
| 2026-03-12 | 26.54 | $36.80 | 598842 |
| 2026-03-11 | 26.82 | $37.54 | 194400 |
| 2026-03-10 | 27.49 | $37.53 | 374900 |
| 2026-03-09 | 28.33 | $37.47 | 268900 |
| 2026-03-06 | 28.72 | $37.05 | 182330 |
| 2026-03-05 | 28.79 | $37.44 | 423233 |
| 2026-03-04 | 29.08 | $38.22 | 334949 |
| 2026-03-03 | 29.83 | $37.81 | 421800 |
| 2026-03-02 | 30.34 | $39.15 | 175018 |
| 2026-02-27 | 31.36 | $39.82 | 182200 |
| 2026-02-26 | 31.09 | $39.93 | 153315 |
| 2026-02-25 | 30.81 | $40.02 | 216630 |
| 2026-02-24 | 30.17 | $39.66 | 154336 |
| 2026-02-23 | 29.74 | $39.40 | 254000 |
| 2026-02-20 | 29.35 | $39.59 | 161100 |
| 2026-02-19 | 28.97 | $39.12 | 327200 |
| 2026-02-18 | 28.93 | $39.13 | 245100 |
| 2026-02-17 | 28.48 | $39.00 | 308900 |
| 2026-02-13 | 28.24 | $39.13 | 312707 |
| 2026-02-12 | 27.75 | $39.05 | 271316 |
| 2026-02-11 | 26.95 | $39.45 | 267801 |
| 2026-02-10 | 25.83 | $39.08 | 153400 |
| 2026-02-09 | 24.84 | $39.02 | 459006 |
| 2026-02-06 | 23.91 | $38.49 | 496416 |
| 2026-02-05 | 23.30 | $37.54 | 240809 |
| 2026-02-04 | 23.21 | $38.05 | 377407 |
| 2026-02-03 | 22.57 | $38.08 | 345600 |
| 2026-02-02 | 22.08 | $37.97 | 473800 |
| 2026-01-30 | 21.72 | $37.76 | 326345 |
| 2026-01-29 | 21.33 | $38.35 | 750102 |
| 2026-01-28 | 20.49 | $38.21 | 256900 |
| 2026-01-27 | 19.81 | $38.33 | 338126 |
| 2026-01-26 | 18.79 | $37.76 | 136600 |
| 2026-01-23 | 18.16 | $37.67 | 335539 |
| 2026-01-22 | 17.72 | $37.42 | 368337 |
| 2026-01-21 | 17.40 | $37.21 | 627746 |
| 2026-01-20 | 17.28 | $36.85 | 701474 |
| 2026-01-16 | 17.43 | $37.34 | 964500 |
| 2026-01-15 | 16.74 | $37.46 | 819600 |
| 2026-01-14 | 15.82 | $37.38 | 307900 |
| 2026-01-13 | 15.05 | $37.20 | 287300 |
| 2026-01-12 | 14.28 | $37.41 | 651607 |
| 2026-01-09 | 13.38 | $37.03 | 207500 |
| 2026-01-08 | 12.80 | $36.77 | 744500 |
| 2026-01-07 | 12.49 | $36.79 | 600800 |
| 2026-01-06 | 11.95 | $36.99 | 1.2M |
| 2026-01-05 | 11.04 | $36.87 | 779800 |
| 2026-01-02 | 10.29 | $36.51 | 361519 |
| 2025-12-31 | 9.98 | $35.92 | 363200 |
| 2025-12-30 | 10.29 | $36.09 | 285909 |
| 2025-12-29 | 10.30 | $36.01 | 436933 |
| 2025-12-26 | 10.51 | $36.11 | 611600 |
| 2025-12-24 | 10.56 | $36.04 | 306707 |
| 2025-12-23 | 10.74 | $35.94 | 351300 |
| 2025-12-22 | 11.01 | $35.74 | 696611 |
| 2025-12-19 | 11.57 | $35.67 | 857200 |
| 2025-12-18 | 12.09 | $35.36 | 1.1M |
| 2025-12-17 | 12.28 | $35.04 | 191200 |
| 2025-12-16 | 12.35 | $35.35 | 303437 |
| 2025-12-15 | 12.70 | $35.56 | 706400 |
| 2025-12-12 | 13.30 | $35.47 | 272700 |
| 2025-12-11 | 13.94 | $35.71 | 313436 |
| 2025-12-10 | 14.32 | $35.76 | 211156 |
| 2025-12-09 | 14.74 | $35.19 | 332324 |
| 2025-12-08 | 15.17 | $35.24 | 381047 |
| 2025-12-05 | 15.64 | $35.32 | 571405 |
| 2025-12-04 | 16.28 | $35.25 | 433700 |
| 2025-12-03 | 16.70 | $35.17 | 343000 |
| 2025-12-02 | 16.90 | $34.97 | 613331 |
| 2025-12-01 | 16.94 | $34.93 | 252200 |
| 2025-11-28 | 16.94 | $35.03 | 177330 |
| 2025-11-26 | 16.95 | $34.90 | 179538 |
| 2025-11-25 | 16.89 | $34.60 | 307335 |
| 2025-11-24 | 16.23 | $34.86 | 294810 |
| 2025-11-21 | 15.96 | $34.73 | 300800 |
| 2025-11-20 | 15.40 | $34.33 | 460800 |
| 2025-11-19 | 14.85 | $34.83 | 253811 |
| 2025-11-18 | 14.60 | $34.92 | 293020 |
| 2025-11-17 | 14.35 | $35.26 | 176449 |
| 2025-11-14 | 14.58 | $35.67 | 179932 |
| 2025-11-13 | 15.15 | $35.73 | 140600 |
| 2025-11-12 | 15.75 | $36.12 | 597432 |
| 2025-11-11 | 15.81 | $35.98 | 128247 |
| 2025-11-10 | 16.09 | $35.81 | 193900 |
| 2025-11-07 | 16.68 | $35.34 | 209904 |
| 2025-11-06 | 17.10 | $35.34 | 333200 |
| 2025-11-05 | 17.91 | $35.40 | 207100 |
| 2025-11-04 | 18.78 | $35.19 | 300626 |
| 2025-11-03 | 19.53 | $35.67 | 213800 |
| 2025-10-31 | 20.22 | $35.55 | 152000 |
| 2025-10-30 | 21.02 | $35.65 | 143000 |
| 2025-10-29 | 21.60 | $35.83 | 200915 |
| 2025-10-28 | 21.92 | $35.95 | 121433 |
| 2025-10-27 | 22.08 | $35.91 | 141000 |
| 2025-10-24 | 22.36 | $35.66 | 233040 |
| 2025-10-23 | 22.95 | $35.49 | 348300 |
| 2025-10-22 | 23.69 | $35.34 | 593201 |
| 2025-10-21 | 24.65 | $35.37 | 338528 |
| 2025-10-20 | 25.39 | $35.67 | 395700 |
| 2025-10-17 | 25.82 | $35.37 | 115644 |
| 2025-10-16 | 26.70 | $35.32 | 200100 |
| 2025-10-15 | 27.54 | $35.21 | 119447 |
| 2025-10-14 | 28.75 | $34.91 | 190100 |
| 2025-10-13 | 30.11 | $34.92 | 124700 |
| 2025-10-10 | 31.65 | $34.39 | 136735 |
| 2025-10-09 | 33.27 | $35.21 | 108224 |
| 2025-10-08 | 33.58 | $35.54 | 104829 |
| 2025-10-07 | 33.26 | $35.36 | 79803 |
| 2025-10-06 | 32.91 | $35.64 | 194520 |
| 2025-10-03 | 31.96 | $35.51 | 126047 |
| 2025-10-02 | 31.07 | $35.30 | 146646 |
| 2025-10-01 | 30.33 | $35.20 | 320329 |
| 2025-09-30 | 29.70 | $34.92 | 110047 |
| 2025-09-29 | 29.39 | $34.72 | 420734 |
| 2025-09-26 | 29.24 | $34.50 | 179311 |
| 2025-09-25 | 29.40 | $34.40 | 187500 |
| 2025-09-24 | 29.71 | $34.59 | 167339 |
| 2025-09-23 | 29.30 | $34.73 | 329321 |
| 2025-09-22 | 28.37 | $34.79 | 297202 |
| 2025-09-19 | 27.51 | $34.66 | 148600 |
| 2025-09-18 | 26.70 | $34.74 | 168924 |
| 2025-09-17 | 25.84 | $34.71 | 124300 |
| 2025-09-16 | 24.92 | $34.70 | 167400 |
| 2025-09-15 | 24.11 | $34.72 | 211900 |
| 2025-09-12 | 23.31 | $34.45 | 394241 |
| 2025-09-11 | 22.63 | $34.59 | 294900 |
| 2025-09-10 | 21.92 | $34.20 | 213700 |
| 2025-09-09 | 21.43 | $34.14 | 2.4M |
| 2025-09-08 | 21.09 | $34.18 | 254900 |
| 2025-09-05 | 20.75 | $33.84 | 448300 |
| 2025-09-04 | 20.55 | $33.66 | 264020 |
| 2025-09-03 | 20.82 | $33.52 | 114243 |
| 2025-09-02 | 21.31 | $33.40 | 158400 |
| 2025-08-29 | 21.95 | $33.62 | 100000 |
| 2025-08-28 | 21.96 | $33.81 | 137507 |
| 2025-08-27 | 21.62 | $33.68 | 142300 |
| 2025-08-26 | 21.43 | $33.78 | 135748 |
| 2025-08-25 | 20.82 | $33.76 | 152048 |
| 2025-08-22 | 19.93 | $34.11 | 121800 |
| 2025-08-21 | 18.99 | $33.58 | 154345 |
| 2025-08-20 | 18.63 | $33.71 | 209738 |
| 2025-08-19 | 18.09 | $33.66 | 124733 |
| 2025-08-18 | 17.48 | $33.74 | 139800 |
| 2025-08-15 | 16.88 | $33.70 | 173033 |
| 2025-08-14 | 16.29 | $33.54 | 160900 |
| 2025-08-13 | 15.85 | $33.67 | 109500 |
| 2025-08-12 | 15.23 | $33.41 | 234026 |
| 2025-08-11 | 14.85 | $33.06 | 123800 |
| 2025-08-08 | 14.84 | $33.17 | 281658 |
| 2025-08-07 | 14.75 | $33.03 | 186500 |
| 2025-08-06 | 14.69 | $32.80 | 201929 |
| 2025-08-05 | 15.07 | $32.58 | 83429 |
| 2025-08-04 | 15.74 | $32.56 | 200100 |
| 2025-08-01 | 16.56 | $32.11 | 206838 |
| 2025-07-31 | 16.84 | $32.30 | 371122 |
| 2025-07-30 | 17.52 | $32.61 | 141800 |
| 2025-07-29 | 18.22 | $32.82 | 125800 |
| 2025-07-28 | 18.42 | $32.88 | 151600 |
| 2025-07-25 | 18.58 | $33.29 | 156002 |
| 2025-07-24 | 18.19 | $33.30 | 189500 |
| 2025-07-23 | 17.32 | $33.52 | 158826 |
| 2025-07-22 | 16.39 | $32.90 | 185415 |
| 2025-07-21 | 16.26 | $32.75 | 179200 |
| 2025-07-18 | 16.02 | $32.60 | 135832 |
| 2025-07-17 | 15.93 | $32.74 | 154927 |
| 2025-07-16 | 15.95 | $32.56 | 108700 |
| 2025-07-15 | 16.22 | $32.44 | 324301 |
| 2025-07-14 | 16.33 | $32.58 | 140515 |
| 2025-07-11 | 16.55 | $32.55 | 96536 |
| 2025-07-10 | 16.69 | $32.78 | 90606 |
| 2025-07-09 | 16.64 | $32.77 | 122734 |
| 2025-07-08 | 16.62 | $32.61 | 107900 |
| 2025-07-07 | 16.80 | $32.43 | 191200 |
| 2025-07-03 | 17.02 | $32.82 | 69700 |
| 2025-07-02 | 16.51 | $32.73 | 118343 |
| 2025-07-01 | 16.07 | $32.59 | 332737 |
| 2025-06-30 | 15.70 | $32.66 | 211110 |
| 2025-06-27 | 15.31 | $32.58 | 132214 |
| 2025-06-26 | 14.92 | $32.44 | 239308 |
| 2025-06-25 | 14.74 | $32.10 | 269237 |
| 2025-06-24 | 14.94 | $32.20 | 325100 |
| 2025-06-23 | 15.16 | $31.70 | 180400 |
| 2025-06-20 | 15.81 | $31.46 | 135102 |
| 2025-06-18 | 16.59 | $31.72 | 392924 |
| 2025-06-17 | 17.08 | $31.71 | 174110 |
| 2025-06-16 | 17.56 | $32.09 | 287423 |
| 2025-06-13 | 17.42 | $31.88 | 312300 |
| 2025-06-12 | 17.64 | $32.35 | 148909 |
| 2025-06-11 | 17.15 | $32.16 | 254629 |
| 2025-06-10 | 16.75 | $32.06 | 290200 |
| 2025-06-09 | 16.47 | $32.00 | 230216 |
| 2025-06-06 | 16.24 | $31.91 | 182504 |
| 2025-06-05 | 16.19 | $31.78 | 279700 |
| 2025-06-04 | 16.14 | $31.75 | 173300 |
| 2025-06-03 | 16.22 | $31.53 | 759500 |
| 2025-06-02 | 16.59 | $31.63 | 174919 |
| 2025-05-30 | 16.99 | $31.79 | 140731 |
| 2025-05-29 | 17.02 | $31.92 | 389200 |
| 2025-05-28 | 16.75 | $31.72 | 194730 |
| 2025-05-27 | 16.64 | $32.04 | 220000 |
| 2025-05-23 | 16.13 | $31.78 | 177100 |
| 2025-05-22 | 15.93 | $31.69 | 260717 |
| 2025-05-21 | 15.50 | $31.68 | 155134 |
| 2025-05-20 | 14.81 | $31.82 | 112300 |
| 2025-05-19 | 14.20 | $31.68 | 245827 |
| 2025-05-16 | 13.68 | $31.49 | 123417 |
| 2025-05-15 | 13.32 | $31.43 | 179130 |
| 2025-05-14 | 13.02 | $31.23 | 311212 |
| 2025-05-13 | 12.73 | $31.26 | 202520 |
| 2025-05-12 | 12.48 | $31.15 | 254800 |
| 2025-05-09 | 12.37 | $30.89 | 241800 |
| 2025-05-08 | 12.48 | $30.72 | 146100 |
| 2025-05-07 | 12.68 | $30.73 | 161229 |
| 2025-05-06 | 12.88 | $30.95 | 101938 |
| 2025-05-05 | 12.85 | $30.98 | 182800 |
| 2025-05-02 | 12.80 | $30.95 | 184811 |
| 2025-05-01 | 12.82 | $30.31 | 142632 |
| 2025-04-30 | 13.35 | $30.39 | 533327 |
| 2025-04-29 | 13.93 | $30.32 | 150342 |
| 2025-04-28 | 14.35 | $30.25 | 168316 |
| 2025-04-25 | 14.90 | $30.15 | 99437 |
| 2025-04-24 | 15.60 | $30.14 | 220600 |
| 2025-04-23 | 16.34 | $29.74 | 202636 |
| 2025-04-22 | 17.15 | $29.45 | 160401 |
| 2025-04-21 | 17.72 | $28.98 | 421021 |
| 2025-04-17 | 17.85 | $29.10 | 181247 |
| 2025-04-16 | 18.18 | $28.81 | 160518 |
| 2025-04-15 | 18.33 | $28.97 | 152604 |
| 2025-04-14 | 18.63 | $28.79 | 275400 |
| 2025-04-11 | 18.77 | $28.43 | 323941 |
| 2025-04-10 | 18.59 | $27.75 | 450310 |
| 2025-04-09 | 17.81 | $28.29 | 248300 |
| 2025-04-08 | 17.00 | $26.38 | 568300 |
| 2025-04-07 | 15.07 | $26.59 | 901600 |
| 2025-04-04 | 13.04 | $27.30 | 371500 |
| 2025-04-03 | 11.41 | $29.13 | 253343 |
| 2025-04-02 | 10.99 | $29.71 | 238728 |
| 2025-04-01 | 11.11 | $29.65 | 281600 |
| 2025-03-31 | 11.18 | $29.58 | 183204 |
| 2025-03-28 | 11.09 | $29.79 | 108932 |
| 2025-03-27 | 11.59 | $30.12 | 113744 |
| 2025-03-26 | 11.90 | $30.06 | 616200 |
| 2025-03-25 | 12.24 | $30.34 | 152817 |
| 2025-03-24 | 12.07 | $30.26 | 121800 |
| 2025-03-21 | 11.99 | $30.22 | 240300 |
| 2025-03-20 | 11.99 | $30.39 | 239024 |
| 2025-03-19 | 11.81 | $30.62 | 277700 |
| 2025-03-18 | 11.30 | $30.52 | 120736 |
| 2025-03-17 | 10.93 | $30.50 | 282300 |
| 2025-03-14 | 10.54 | $30.16 | 255543 |
| 2025-03-13 | 10.58 | $29.61 | 137825 |
| 2025-03-12 | 11.07 | $29.82 | 119849 |
| 2025-03-11 | 11.58 | $29.62 | 182936 |
| 2025-03-10 | 12.13 | $29.63 | 193400 |
| 2025-03-07 | 12.73 | $30.32 | 241947 |
| 2025-03-06 | 12.68 | $30.10 | 224700 |
| 2025-03-05 | 12.68 | $30.32 | 243100 |
| 2025-03-04 | 12.65 | $29.57 | 197600 |
| 2025-03-03 | 13.20 | $29.55 | 183600 |
| 2025-02-28 | 13.45 | $29.45 | 385500 |
| 2025-02-27 | 14.03 | $29.51 | 184908 |
| 2025-02-26 | 14.39 | $29.95 | 325725 |
| 2025-02-25 | 14.14 | $29.83 | 164600 |
| 2025-02-24 | 14.16 | $29.67 | 228900 |
| 2025-02-21 | 14.30 | $29.85 | 210128 |
| 2025-02-20 | 14.25 | $29.97 | 191000 |
| 2025-02-19 | 13.99 | $29.79 | 274906 |
| 2025-02-18 | 13.97 | $30.02 | 471300 |
| 2025-02-14 | 13.50 | $29.84 | 197427 |
| 2025-02-13 | 13.02 | $29.76 | 699410 |
| 2025-02-12 | 12.82 | $29.44 | 132524 |
| 2025-02-11 | 12.97 | $29.40 | 147600 |
| 2025-02-10 | 13.24 | $29.32 | 233500 |
| 2025-02-07 | 13.64 | $29.07 | 247712 |
| 2025-02-06 | 14.07 | $29.29 | 410105 |
| 2025-02-05 | 14.28 | $29.12 | 183531 |
| 2025-02-04 | 14.73 | $28.95 | 102000 |
| 2025-02-03 | 15.45 | $28.54 | 301600 |
| 2025-01-31 | 15.99 | $28.83 | 336430 |
| 2025-01-30 | 16.37 | $29.16 | 342300 |
| 2025-01-29 | 16.41 | $28.77 | 245400 |
| 2025-01-28 | 16.99 | $28.81 | 209500 |
| 2025-01-27 | 17.73 | $28.78 | 647200 |
| 2025-01-24 | 18.46 | $28.92 | 517000 |
| 2025-01-23 | 18.80 | $28.82 | 328416 |
| 2025-01-22 | 19.43 | $28.62 | 192200 |
| 2025-01-21 | 20.25 | $28.66 | 1.0M |
| 2025-01-17 | 21.15 | $28.19 | 820600 |
| 2025-01-16 | 21.90 | $28.07 | 524942 |
| 2025-01-15 | 22.37 | $27.98 | 474129 |
| 2025-01-14 | 22.60 | $27.63 | 240403 |
| 2025-01-13 | 22.22 | $27.47 | 921215 |
| 2025-01-10 | 21.45 | $27.63 | 561826 |
| 2025-01-08 | 20.95 | $28.10 | 222200 |
| 2025-01-07 | 20.86 | $28.09 | 248740 |
| 2025-01-06 | 21.02 | $28.16 | 539000 |
| 2025-01-03 | 21.08 | $28.05 | 383010 |
| 2025-01-02 | 20.39 | $27.93 | 674600 |
| 2024-12-31 | 19.62 | $27.94 | 317325 |
| 2024-12-30 | 18.89 | $27.94 | 319400 |
| 2024-12-27 | 18.05 | $28.13 | 453000 |
| 2024-12-26 | 17.38 | $28.20 | 372400 |
| 2024-12-24 | 16.76 | $28.18 | 373337 |
| 2024-12-23 | 15.90 | $28.01 | 488000 |
| 2024-12-20 | 14.87 | $27.93 | 502016 |
| 2024-12-19 | 13.65 | $27.88 | 330616 |
| 2024-12-18 | 12.63 | $27.90 | 467434 |
| 2024-12-17 | 11.56 | $29.03 | 419613 |
| 2024-12-16 | 11.65 | $29.09 | 557242 |
| 2024-12-13 | 11.83 | $29.20 | 710709 |
| 2024-12-12 | 12.37 | $29.32 | 596000 |
| 2024-12-11 | 12.95 | $29.50 | 331947 |
| 2024-12-10 | 13.39 | $29.27 | 231800 |
| 2024-12-09 | 13.89 | $29.62 | 319500 |
| 2024-12-06 | 13.84 | $29.50 | 148400 |
| 2024-12-05 | 14.23 | $29.54 | 363148 |
| 2024-12-04 | 14.52 | $29.38 | 306128 |
| 2024-12-03 | 15.03 | $29.25 | 261200 |
| 2024-12-02 | 15.67 | $29.10 | 213145 |
| 2024-11-29 | 16.36 | $29.10 | 176900 |
| 2024-11-27 | 16.90 | $28.77 | 436439 |
| 2024-11-26 | 16.99 | $28.64 | 221000 |
| 2024-11-25 | 16.96 | $28.74 | 249409 |
| 2024-11-22 | 17.11 | $28.81 | 205225 |
| 2024-11-21 | 16.90 | $28.63 | 293700 |
| 2024-11-20 | 16.47 | $28.59 | 118605 |
| 2024-11-19 | 16.00 | $28.64 | 249700 |
| 2024-11-18 | 15.50 | $28.74 | 258500 |
| 2024-11-15 | 15.02 | $28.51 | 129800 |
| 2024-11-14 | 14.26 | $28.60 | 340300 |
| 2024-11-13 | 13.58 | $28.59 | 297900 |
| 2024-11-12 | 12.67 | $28.75 | 87700 |
| 2024-11-11 | 11.91 | $29.28 | 336606 |
| 2024-11-08 | 11.70 | $29.31 | 422309 |
| 2024-11-07 | 11.48 | $29.76 | 523400 |
| 2024-11-06 | 11.82 | $29.26 | 108423 |
| 2024-11-05 | 11.32 | $29.60 | 90709 |
| 2024-11-04 | 11.40 | $29.28 | 80004 |
| 2024-11-01 | 11.17 | $29.21 | 162104 |
| 2024-10-31 | 10.84 | $29.09 | 137219 |
| 2024-10-30 | 10.13 | $29.31 | 113439 |
| 2024-10-29 | 9.87 | $29.51 | 160700 |
| 2024-10-28 | 9.92 | $29.68 | 129828 |
| 2024-10-25 | 10.00 | $29.42 | 58200 |
| 2024-10-24 | 10.04 | $29.50 | 80700 |
| 2024-10-23 | 10.08 | $29.44 | 73600 |
| 2024-10-22 | 9.98 | $29.76 | 136300 |
| 2024-10-21 | 10.21 | $29.74 | 281000 |
| 2024-10-18 | 10.70 | $30.16 | 71503 |
| 2024-10-17 | 10.93 | $29.84 | 104721 |
| 2024-10-16 | 11.40 | $29.84 | 132500 |
| 2024-10-15 | 11.96 | $29.70 | 227400 |
| 2024-10-14 | 12.56 | $30.23 | 89543 |
| 2024-10-11 | 12.54 | $30.27 | 52600 |
| 2024-10-10 | 12.66 | $30.02 | 155200 |
| 2024-10-09 | 13.08 | $30.14 | 100321 |
| 2024-10-08 | 13.52 | $30.07 | 283229 |
| 2024-10-07 | 13.74 | $30.43 | 129629 |
| 2024-10-04 | 13.55 | $30.44 | 65800 |
| 2024-10-03 | 13.47 | $30.21 | 92019 |
| 2024-10-02 | 13.57 | $30.51 | 90500 |
| 2024-10-01 | 13.30 | $30.34 | 153200 |
| 2024-09-30 | 13.05 | $30.44 | 61401 |
| 2024-09-27 | 12.60 | $30.60 | 115400 |
| 2024-09-26 | 11.59 | $30.78 | 272318 |
| 2024-09-25 | 10.60 | $30.03 | 115700 |
| 2024-09-24 | 10.26 | $30.25 | 58146 |
| 2024-09-23 | 9.79 | $29.81 | 90948 |
| 2024-09-20 | 9.81 | $29.67 | 140900 |
| 2024-09-19 | 9.94 | $29.90 | 134241 |
| 2024-09-18 | 9.93 | $29.29 | 108900 |
| 2024-09-17 | 10.28 | $29.37 | 98700 |
| 2024-09-16 | 10.76 | $29.48 | 129547 |
| 2024-09-13 | 11.28 | $29.30 | 78200 |
| 2024-09-12 | 11.81 | $29.24 | 83300 |
| 2024-09-11 | 12.13 | $28.98 | 1.2M |
| 2024-09-10 | 12.10 | $28.76 | 93945 |
| 2024-09-09 | 11.75 | $28.89 | 211946 |
| 2024-09-06 | 11.58 | $28.61 | 115846 |
| 2024-09-05 | 11.41 | $29.16 | 90939 |
| 2024-09-04 | 11.86 | $29.14 | 91112 |
| 2024-09-03 | 12.34 | $29.19 | 192219 |
| 2024-08-30 | 12.98 | $29.73 | 121019 |
| 2024-08-29 | 13.07 | $29.61 | 120302 |
| 2024-08-28 | 13.11 | $29.51 | 190300 |
| 2024-08-27 | 13.30 | $29.68 | 78900 |
| 2024-08-26 | 13.28 | $29.57 | 110500 |
| 2024-08-23 | 13.29 | $29.74 | 179600 |
| 2024-08-22 | 13.30 | $29.19 | 87038 |
| 2024-08-21 | 13.56 | $29.46 | 212428 |
| 2024-08-20 | 13.64 | $29.24 | 227300 |
| 2024-08-19 | 13.84 | $29.38 | 81943 |
| 2024-08-16 | 14.02 | $29.08 | 88600 |
| 2024-08-15 | 14.55 | $28.85 | 169849 |
| 2024-08-14 | 15.27 | $28.51 | 68915 |
| 2024-08-13 | 15.66 | $28.48 | 100603 |
| 2024-08-12 | 16.00 | $28.05 | 91400 |
| 2024-08-09 | 15.89 | $28.01 | 886100 |
| 2024-08-08 | 15.65 | $27.89 | 88024 |
| 2024-08-07 | 15.26 | $27.38 | 159900 |
| 2024-08-06 | 14.79 | $27.22 | 122200 |
| 2024-08-05 | 13.67 | $27.15 | 245600 |
| 2024-08-02 | 12.30 | $27.75 | 171837 |
| 2024-08-01 | 11.64 | $28.23 | 95742 |
| 2024-07-31 | 11.52 | $28.92 | 112144 |
| 2024-07-30 | 11.89 | $28.44 | 81900 |
| 2024-07-29 | 11.97 | $28.45 | 95318 |
| 2024-07-26 | 12.04 | $28.55 | 62600 |
| 2024-07-25 | 12.22 | $28.20 | 75818 |
| 2024-07-24 | 12.15 | $28.36 | 129900 |
| 2024-07-23 | 12.49 | $28.72 | 173633 |
| 2024-07-22 | 12.83 | $28.91 | 171946 |
| 2024-07-19 | 13.05 | $28.66 | 319119 |
| 2024-07-18 | 13.54 | $28.84 | 104301 |
| 2024-07-17 | 13.79 | $29.13 | 113227 |
| 2024-07-16 | 13.45 | $29.39 | 166724 |
| 2024-07-15 | 12.91 | $29.23 | 270419 |
| 2024-07-12 | 12.27 | $29.52 | 94200 |
| 2024-07-11 | 11.19 | $29.22 | 102100 |
| 2024-07-10 | 10.28 | $29.12 | 123710 |
| 2024-07-09 | 9.63 | $28.80 | 92228 |
| 2024-07-08 | 9.39 | $28.85 | 140700 |
| 2024-07-05 | 8.93 | $28.94 | 75200 |
| 2024-07-03 | 8.51 | $28.79 | 86725 |
| 2024-07-02 | 8.31 | $28.44 | 254400 |
| 2024-07-01 | 8.71 | $28.35 | 250232 |
| 2024-06-28 | 9.04 | $28.31 | 221900 |
| 2024-06-27 | 9.47 | $28.28 | 168505 |
| 2024-06-26 | 9.80 | $28.24 | 119425 |
| 2024-06-25 | 10.03 | $28.38 | 110300 |
| 2024-06-24 | 10.49 | $28.37 | 94738 |
| 2024-06-21 | 11.03 | $28.19 | 72600 |
| 2024-06-20 | 11.15 | $28.36 | 95300 |
| 2024-06-18 | 11.51 | $28.35 | 105169 |
| 2024-06-17 | 11.84 | $28.22 | 162100 |
| 2024-06-14 | 11.93 | $28.12 | 63100 |
| 2024-06-13 | 11.82 | $28.31 | 92018 |
| 2024-06-12 | 12.04 | $28.59 | 85040 |
| 2024-06-11 | 12.54 | $28.30 | 87700 |
| 2024-06-10 | 12.53 | $28.57 | 116700 |
| 2024-06-07 | 12.80 | $28.49 | 202600 |
| 2024-06-06 | 13.32 | $28.80 | 133800 |
| 2024-06-05 | 13.73 | $28.69 | 156700 |
| 2024-06-04 | 14.37 | $28.40 | 91342 |
| 2024-06-03 | 14.75 | $28.55 | 128300 |
| 2024-05-31 | 15.49 | $28.87 | 97211 |
| 2024-05-30 | 16.03 | $28.70 | 85446 |
| 2024-05-29 | 16.78 | $28.56 | 243240 |
| 2024-05-28 | 17.54 | $29.02 | 106342 |
| 2024-05-24 | 17.79 | $29.02 | 124504 |
| 2024-05-23 | 18.18 | $28.82 | 187200 |
| 2024-05-22 | 18.59 | $28.99 | 155200 |
| 2024-05-21 | 18.69 | $29.21 | 289700 |
| 2024-05-20 | 18.22 | $29.29 | 408000 |
| 2024-05-17 | 17.41 | $29.31 | 156810 |
| 2024-05-16 | 16.64 | $29.17 | 374247 |
| 2024-05-15 | 15.89 | $29.24 | 893400 |
| 2024-05-14 | 15.12 | $28.97 | 598139 |
| 2024-05-13 | 14.63 | $28.81 | 84000 |
| 2024-05-10 | 14.27 | $28.75 | 155823 |
| 2024-05-09 | 13.93 | $28.71 | 95600 |
| 2024-05-08 | 13.80 | $28.52 | 61300 |
| 2024-05-07 | 13.95 | $28.56 | 90940 |
| 2024-05-06 | 13.89 | $28.55 | 145600 |
| 2024-05-03 | 13.91 | $28.37 | 93727 |
| 2024-05-02 | 14.19 | $28.12 | 184400 |
| 2024-05-01 | 14.88 | $27.66 | 175716 |
| 2024-04-30 | 15.38 | $27.70 | 143819 |
| 2024-04-29 | 16.09 | $28.08 | 106624 |
| 2024-04-26 | 16.52 | $27.92 | 95812 |
| 2024-04-25 | 17.21 | $27.70 | 87514 |
| 2024-04-24 | 17.91 | $27.75 | 112400 |
| 2024-04-23 | 18.50 | $27.78 | 148322 |
| 2024-04-22 | 19.18 | $27.50 | 193520 |
| 2024-04-19 | 20.03 | $27.18 | 331141 |
| 2024-04-18 | 20.26 | $27.21 | 131300 |
| 2024-04-17 | 20.57 | $27.23 | 198900 |
| 2024-04-16 | 20.90 | $27.23 | 268400 |
| 2024-04-15 | 21.16 | $27.52 | 163300 |
| 2024-04-12 | 21.98 | $27.65 | 147001 |
| 2024-04-11 | 23.10 | $28.15 | 159811 |
| 2024-04-10 | 23.73 | $28.07 | 136637 |
| 2024-04-09 | 24.21 | $28.44 | 213400 |
| 2024-04-08 | 23.84 | $28.39 | 152028 |
| 2024-04-05 | 23.63 | $28.23 | 184000 |
| 2024-04-04 | 23.63 | $28.14 | 152419 |
| 2024-04-03 | 23.47 | $28.33 | 191744 |
| 2024-04-02 | 23.59 | $28.21 | 234322 |
| 2024-04-01 | 24.01 | $28.31 | 213600 |
| 2024-03-28 | 24.12 | $28.40 | 283500 |
| 2024-03-27 | 24.08 | $28.41 | 107300 |
| 2024-03-26 | 24.08 | $28.26 | 94602 |
| 2024-03-25 | 24.08 | $28.25 | 117006 |
| 2024-03-22 | 24.21 | $28.30 | 102101 |
| 2024-03-21 | 24.22 | $28.41 | 300900 |
| 2024-03-20 | 23.90 | $28.40 | 409309 |
| 2024-03-19 | 23.69 | $28.07 | 305836 |
| 2024-03-18 | 23.87 | $28.08 | 801517 |
| 2024-03-15 | 23.79 | $28.07 | 150934 |
| 2024-03-14 | 23.76 | $28.12 | 298400 |
| 2024-03-13 | 23.69 | $28.32 | 211636 |
| 2024-03-12 | 22.98 | $28.32 | 126026 |
| 2024-03-11 | 22.29 | $28.08 | 226700 |
| 2024-03-08 | 21.85 | $28.17 | 233342 |
| 2024-03-07 | 21.00 | $28.25 | 474909 |
| 2024-03-06 | 20.25 | $27.97 | 241738 |
| 2024-03-05 | 19.76 | $27.62 | 230227 |
| 2024-03-04 | 19.61 | $27.74 | 187512 |
| 2024-03-01 | 19.04 | $27.80 | 484903 |
| 2024-02-29 | 18.45 | $27.50 | 160201 |
| 2024-02-28 | 18.16 | $27.41 | 452940 |
| 2024-02-27 | 18.05 | $27.63 | 231639 |
| 2024-02-26 | 17.47 | $27.57 | 189430 |
| 2024-02-23 | 16.92 | $27.62 | 157003 |
| 2024-02-22 | 16.24 | $27.60 | 268037 |
| 2024-02-21 | 15.58 | $27.30 | 244735 |
| 2024-02-20 | 15.32 | $27.27 | 669600 |
| 2024-02-16 | 15.00 | $27.18 | 190636 |
| 2024-02-15 | 14.80 | $27.13 | 201800 |
| 2024-02-14 | 14.81 | $26.87 | 146704 |
| 2024-02-13 | 15.25 | $26.56 | 341330 |
| 2024-02-12 | 15.97 | $27.00 | 254711 |
| 2024-02-09 | 15.65 | $26.95 | 289300 |
| 2024-02-08 | 15.57 | $26.84 | 327325 |
| 2024-02-07 | 15.64 | $26.88 | 206931 |
| 2024-02-06 | 15.57 | $26.86 | 340500 |
| 2024-02-05 | 15.57 | $26.59 | 257400 |
| 2024-02-02 | 15.97 | $26.69 | 382337 |
| 2024-02-01 | 16.08 | $26.86 | 324532 |
| 2024-01-31 | 16.05 | $26.59 | 354249 |
| 2024-01-30 | 16.02 | $26.78 | 169500 |
| 2024-01-29 | 16.16 | $26.84 | 226700 |
| 2024-01-26 | 16.32 | $26.73 | 184806 |
| 2024-01-25 | 16.62 | $26.64 | 204600 |
| 2024-01-24 | 17.12 | $26.57 | 481025 |
| 2024-01-23 | 17.58 | $26.38 | 481200 |
| 2024-01-22 | 18.37 | $26.34 | 448127 |
| 2024-01-19 | 19.29 | $26.37 | 576101 |
| 2024-01-18 | 20.19 | $26.26 | 440815 |
| 2024-01-17 | 20.94 | $26.02 | 709737 |
| 2024-01-16 | 21.33 | $26.32 | 803200 |
| 2024-01-12 | 22.37 | $26.79 | 679300 |
| 2024-01-11 | 22.69 | $26.68 | 776600 |
| 2024-01-10 | 23.32 | $26.66 | 433634 |
| 2024-01-09 | 23.65 | $26.59 | 1.6M |
| 2024-01-08 | 24.10 | $26.84 | 1.0M |
| 2024-01-05 | 24.46 | $26.66 | 2.1M |
| 2024-01-04 | 24.94 | $26.57 | 274100 |
| 2024-01-03 | 25.62 | $26.56 | 520631 |
| 2024-01-02 | 26.46 | $26.72 | 537700 |
| 2023-12-29 | 26.79 | $27.04 | 283303 |
| 2023-12-28 | 26.43 | $27.01 | 242100 |
| 2023-12-27 | 25.97 | $27.01 | 327300 |
| 2023-12-26 | 25.66 | $26.90 | 268912 |
| 2023-12-22 | 25.46 | $26.74 | 354500 |
| 2023-12-21 | 25.42 | $26.73 | 517521 |
| 2023-12-20 | 25.47 | $26.27 | 440712 |
| 2023-12-19 | 25.64 | $26.62 | 444310 |
| 2023-12-18 | 25.33 | $26.38 | 746400 |
| 2023-12-15 | 25.29 | $26.30 | 281616 |
| 2023-12-14 | 25.24 | $26.89 | 615800 |
| 2023-12-13 | 24.02 | $26.63 | 448139 |
| 2023-12-12 | 23.08 | $26.27 | 943224 |
| 2023-12-11 | 22.60 | $26.26 | 570600 |
| 2023-12-08 | 22.06 | $26.18 | 428829 |
| 2023-12-07 | 21.57 | $26.14 | 1.1M |
| 2023-12-06 | 21.11 | $26.02 | 1.0M |
| 2023-12-05 | 20.60 | $26.01 | 381800 |
| 2023-12-04 | 20.33 | $26.09 | 838600 |
| 2023-12-01 | 19.80 | $26.33 | 453100 |
| 2023-11-30 | 19.23 | $26.11 | 376100 |
| 2023-11-29 | 18.88 | $26.08 | 343226 |
| 2023-11-28 | 18.37 | $26.09 | 257100 |
| 2023-11-27 | 17.86 | $26.02 | 275302 |
| 2023-11-24 | 17.45 | $26.11 | 187000 |
| 2023-11-22 | 16.89 | $25.96 | 184200 |
| 2023-11-21 | 16.45 | $25.92 | 287700 |
| 2023-11-20 | 15.85 | $26.06 | 1.3M |
| 2023-11-17 | 15.22 | $25.90 | 911500 |
| 2023-11-16 | 14.78 | $25.62 | 383300 |
| 2023-11-15 | 14.55 | $25.73 | 1.3M |
| 2023-11-14 | 14.03 | $25.71 | 344800 |
| 2023-11-13 | 13.61 | $25.09 | 298932 |
| 2023-11-10 | 13.97 | $25.04 | 289000 |
| 2023-11-09 | 14.50 | $24.90 | 571235 |
| 2023-11-08 | 14.86 | $24.97 | 353513 |
| 2023-11-07 | 15.43 | $25.04 | 301531 |
| 2023-11-06 | 16.00 | $25.19 | 375600 |
| 2023-11-03 | 16.24 | $25.21 | 387536 |
| 2023-11-02 | 16.50 | $24.88 | 527746 |
| 2023-11-01 | 17.31 | $24.37 | 331544 |
| 2023-10-31 | 17.34 | $24.14 | 474813 |
| 2023-10-30 | 16.87 | $24.13 | 529829 |
| 2023-10-27 | 16.38 | $23.83 | 503118 |
| 2023-10-26 | 15.70 | $23.91 | 421200 |
| 2023-10-25 | 14.83 | $24.06 | 356800 |
| 2023-10-24 | 14.17 | $24.28 | 386736 |
| 2023-10-23 | 13.59 | $24.10 | 1.4M |
| 2023-10-20 | 12.87 | $24.10 | 476842 |
| 2023-10-19 | 12.33 | $24.37 | 387521 |
| 2023-10-18 | 12.07 | $24.54 | 529100 |
| 2023-10-17 | 12.06 | $24.95 | 246219 |
| 2023-10-16 | 12.42 | $24.96 | 339700 |
| 2023-10-13 | 12.67 | $24.76 | 302009 |
| 2023-10-12 | 12.94 | $24.93 | 436400 |
| 2023-10-11 | 13.43 | $25.17 | 242200 |
| 2023-10-10 | 14.06 | $25.03 | 255100 |
| 2023-10-09 | 14.70 | $24.68 | 239300 |
| 2023-10-06 | 14.69 | $24.71 | 423400 |
| 2023-10-05 | 14.68 | $24.43 | 554800 |
| 2023-10-04 | 14.03 | $24.25 | 553900 |
| 2023-10-03 | 13.04 | $24.25 | 1.1M |
| 2023-10-02 | 12.10 | $24.56 | 302905 |
| 2023-09-29 | 11.48 | $24.89 | 378700 |
| 2023-09-28 | 11.29 | $24.95 | 494722 |
| 2023-09-27 | 10.69 | $24.77 | 265918 |
| 2023-09-26 | 9.96 | $24.80 | 233000 |
| 2023-09-25 | 9.39 | $25.14 | 389300 |
| 2023-09-22 | 9.13 | $25.22 | 152800 |
| 2023-09-21 | 9.19 | $25.14 | 265700 |
| 2023-09-20 | 9.11 | $25.59 | 219700 |
| 2023-09-19 | 9.35 | $25.67 | 87429 |
| 2023-09-18 | 9.81 | $25.68 | 172400 |
| 2023-09-15 | 10.29 | $25.77 | 208702 |
| 2023-09-14 | 10.61 | $25.81 | 236900 |
| 2023-09-13 | 11.07 | $25.53 | 100500 |
| 2023-09-12 | 11.28 | $25.58 | 390400 |
| 2023-09-11 | 11.53 | $25.64 | 944900 |
| 2023-09-08 | 11.85 | $25.35 | 358022 |
| 2023-09-07 | 11.76 | $25.37 | 595100 |
| 2023-09-06 | 11.67 | $25.53 | 118200 |
| 2023-09-05 | 11.80 | $25.63 | 183425 |
| 2023-09-01 | 12.18 | $25.82 | 159300 |
| 2023-08-31 | 12.80 | $25.72 | 138105 |
| 2023-08-30 | 13.23 | $25.87 | 2.1M |
| 2023-08-29 | 13.91 | $25.92 | 140445 |
| 2023-08-28 | 14.55 | $25.58 | 193904 |
| 2023-08-25 | 14.67 | $25.32 | 387432 |
| 2023-08-24 | 14.40 | $25.22 | 269025 |
| 2023-08-23 | 14.26 | $25.47 | 214800 |
| 2023-08-22 | 14.20 | $25.18 | 157000 |
| 2023-08-21 | 13.80 | $25.25 | 238022 |
| 2023-08-18 | 13.24 | $25.16 | 267300 |
| 2023-08-17 | 12.51 | $25.19 | 319631 |
| 2023-08-16 | 11.97 | $25.32 | 395206 |
| 2023-08-15 | 11.55 | $25.52 | 150200 |
| 2023-08-14 | 11.30 | $25.84 | 169127 |
| 2023-08-11 | 11.26 | $25.98 | 366607 |
| 2023-08-10 | 11.60 | $26.20 | 211200 |
| 2023-08-09 | 12.07 | $26.10 | 505200 |
| 2023-08-08 | 12.35 | $26.08 | 742608 |
| 2023-08-07 | 12.49 | $26.29 | 192610 |
| 2023-08-04 | 13.03 | $26.17 | 585500 |
| 2023-08-03 | 13.60 | $26.12 | 281208 |
| 2023-08-02 | 13.83 | $26.16 | 472019 |
| 2023-08-01 | 14.28 | $26.74 | 151122 |
| 2023-07-31 | 14.36 | $27.04 | 203200 |
| 2023-07-28 | 13.73 | $27.04 | 107513 |
| 2023-07-27 | 13.10 | $26.71 | 184043 |
| 2023-07-26 | 12.54 | $26.87 | 120200 |
| 2023-07-25 | 12.06 | $26.77 | 430409 |
| 2023-07-24 | 11.72 | $26.69 | 120152 |
| 2023-07-21 | 11.43 | $26.63 | 205200 |
| 2023-07-20 | 11.26 | $26.60 | 143700 |
| 2023-07-19 | 11.07 | $26.77 | 248800 |
| 2023-07-18 | 10.65 | $26.78 | 476634 |
| 2023-07-17 | 10.26 | $26.71 | 227900 |
| 2023-07-14 | 9.96 | $26.72 | 301738 |
| 2023-07-13 | 9.37 | $26.89 | 264923 |
| 2023-07-12 | 8.74 | $26.49 | 141926 |
| 2023-07-11 | 8.55 | $25.99 | 200200 |
| 2023-07-10 | 8.96 | $25.75 | 164715 |
| 2023-07-07 | 9.02 | $25.70 | 298000 |
| 2023-07-06 | 9.09 | $25.50 | 409800 |
| 2023-07-05 | 8.81 | $26.00 | 1.1M |
| 2023-07-03 | 9.18 | $26.26 | 338125 |
| 2023-06-30 | 9.14 | $26.13 | 570800 |
| 2023-06-29 | 9.26 | $25.86 | 897000 |
| 2023-06-28 | 9.57 | $25.89 | 273800 |
| 2023-06-27 | 9.99 | $25.93 | 477030 |
| 2023-06-26 | 10.44 | $25.66 | 189408 |
| 2023-06-23 | 10.53 | $25.62 | 141814 |
| 2023-06-22 | 10.50 | $25.98 | 140344 |
| 2023-06-21 | 11.04 | $26.12 | 96300 |
| 2023-06-20 | 11.44 | $26.11 | 207524 |
| 2023-06-16 | 11.79 | $26.50 | 108238 |
| 2023-06-15 | 11.35 | $26.55 | 258506 |
| 2023-06-14 | 10.98 | $26.29 | 230837 |
| 2023-06-13 | 10.89 | $26.16 | 722400 |
| 2023-06-12 | 11.08 | $25.90 | 127800 |
| 2023-06-09 | 11.53 | $25.82 | 237374 |
| 2023-06-08 | 11.93 | $25.79 | 167500 |
| 2023-06-07 | 12.19 | $25.56 | 168018 |
| 2023-06-06 | 12.44 | $25.73 | 215813 |
| 2023-06-05 | 12.64 | $25.53 | 258370 |
| 2023-06-02 | 12.56 | $25.63 | 203400 |
| 2023-06-01 | 12.58 | $25.26 | 302900 |
| 2023-05-31 | 11.90 | $25.29 | 432917 |
| 2023-05-30 | 11.36 | $25.53 | 197700 |
| 2023-05-26 | 11.31 | $25.81 | 126032 |
| 2023-05-25 | 11.55 | $25.51 | 421600 |
| 2023-05-24 | 11.26 | $25.54 | 275400 |
| 2023-05-23 | 11.12 | $25.84 | 167409 |
| 2023-05-22 | 11.51 | $26.23 | 186300 |
| 2023-05-19 | 11.59 | $26.15 | 136500 |
| 2023-05-18 | 11.80 | $26.06 | 145300 |
| 2023-05-17 | 12.32 | $26.13 | 225400 |
| 2023-05-16 | 12.84 | $26.00 | 144800 |
| 2023-05-15 | 13.27 | $26.25 | 170345 |
| 2023-05-12 | 13.58 | $25.96 | 107700 |
| 2023-05-11 | 14.25 | $26.09 | 454737 |
| 2023-05-10 | 14.95 | $26.16 | 347800 |
| 2023-05-09 | 15.45 | $26.20 | 125600 |
| 2023-05-08 | 15.83 | $26.31 | 131100 |
| 2023-05-05 | 15.82 | $26.31 | 507500 |
| 2023-05-04 | 15.90 | $25.91 | 179907 |
| 2023-05-03 | 16.55 | $25.91 | 170100 |
| 2023-05-02 | 17.13 | $25.89 | 456843 |
| 2023-05-01 | 17.99 | $26.15 | 180000 |
| 2023-04-28 | 18.05 | $26.21 | 170815 |
| 2023-04-27 | 18.25 | $26.18 | 121121 |
| 2023-04-26 | 18.53 | $25.85 | 138200 |
| 2023-04-25 | 19.09 | $25.80 | 340900 |
| 2023-04-24 | 19.67 | $26.23 | 196414 |
| 2023-04-21 | 19.55 | $26.19 | 171036 |
| 2023-04-20 | 19.47 | $26.20 | 106200 |
| 2023-04-19 | 19.14 | $26.19 | 156000 |
| 2023-04-18 | 18.84 | $26.35 | 142500 |
| 2023-04-17 | 18.24 | $26.27 | 217600 |
| 2023-04-14 | 17.75 | $26.26 | 169200 |
| 2023-04-13 | 17.22 | $26.35 | 258305 |
| 2023-04-12 | 16.49 | $26.00 | 302800 |
| 2023-04-11 | 15.97 | $25.96 | 175800 |
| 2023-04-10 | 15.60 | $25.83 | 349100 |
| 2023-04-06 | 15.43 | $25.86 | 430804 |
| 2023-04-05 | 15.26 | $25.73 | 295000 |
| 2023-04-04 | 15.13 | $25.91 | 346100 |
| 2023-04-03 | 14.69 | $25.93 | 249648 |
| 2023-03-31 | 14.28 | $25.73 | 317300 |
| 2023-03-30 | 14.01 | $25.67 | 241317 |
| 2023-03-29 | 13.82 | $25.38 | 307641 |
| 2023-03-28 | 13.98 | $25.15 | 947720 |
| 2023-03-27 | 14.43 | $25.03 | 449700 |
| 2023-03-24 | 15.09 | $24.90 | 281900 |
| 2023-03-23 | 15.80 | $24.96 | 329122 |
| 2023-03-22 | 16.47 | $24.86 | 491519 |
| 2023-03-21 | 17.21 | $24.92 | 191800 |
| 2023-03-20 | 17.80 | $24.62 | 257400 |
| 2023-03-17 | 17.98 | $24.31 | 290017 |
| 2023-03-16 | 17.79 | $24.53 | 444100 |
| 2023-03-15 | 17.59 | $24.17 | 699400 |
| 2023-03-14 | 16.83 | $24.83 | 691300 |
| 2023-03-13 | 16.88 | $24.60 | 973600 |
| 2023-03-10 | 16.80 | $24.72 | 1.4M |
| 2023-03-09 | 17.02 | $24.95 | 509625 |
| 2023-03-08 | 17.55 | $25.24 | 353021 |
| 2023-03-07 | 18.46 | $25.12 | 513600 |
| 2023-03-06 | 19.41 | $25.55 | 349500 |
| 2023-03-03 | 19.70 | $25.61 | 303835 |
| 2023-03-02 | 20.05 | $25.31 | 190737 |
| 2023-03-01 | 20.86 | $25.24 | 229347 |
| 2023-02-28 | 21.57 | $24.96 | 915768 |
| 2023-02-27 | 22.61 | $25.16 | 550100 |
| 2023-02-24 | 23.48 | $24.93 | 425300 |
| 2023-02-23 | 24.64 | $25.34 | 732500 |
| 2023-02-22 | 25.39 | $25.22 | 371030 |
| 2023-02-21 | 26.26 | $25.37 | 494700 |
| 2023-02-17 | 26.84 | $25.67 | 455823 |
| 2023-02-16 | 27.19 | $25.72 | 465400 |
| 2023-02-15 | 27.37 | $25.81 | 406400 |
| 2023-02-14 | 27.61 | $25.97 | 602923 |
| 2023-02-13 | 27.60 | $25.94 | 397331 |
| 2023-02-10 | 27.72 | $25.72 | 455900 |
| 2023-02-09 | 28.10 | $25.83 | 370223 |
| 2023-02-08 | 28.19 | $25.79 | 500303 |
| 2023-02-07 | 28.55 | $25.90 | 552800 |
| 2023-02-06 | 28.94 | $25.71 | 440610 |
| 2023-02-03 | 29.60 | $25.99 | 1.4M |
| 2023-02-02 | 29.53 | $26.28 | 481608 |
| 2023-02-01 | 29.02 | $26.36 | 963247 |
| 2023-01-31 | 28.48 | $26.13 | 1.2M |
| 2023-01-30 | 28.24 | $26.00 | 681600 |
| 2023-01-27 | 27.70 | $26.28 | 802200 |
| 2023-01-26 | 26.76 | $26.35 | 584600 |
| 2023-01-25 | 25.78 | $26.23 | 1.7M |
| 2023-01-24 | 24.82 | $26.16 | 407904 |
| 2023-01-23 | 23.88 | $26.14 | 1.0M |
| 2023-01-20 | 22.89 | $26.00 | 1.0M |
| 2023-01-19 | 21.97 | $25.73 | 2.4M |
| 2023-01-18 | 21.20 | $25.69 | 1.4M |
| 2023-01-17 | 20.22 | $25.84 | 1.6M |
| 2023-01-13 | 19.36 | $25.82 | 809000 |
| 2023-01-12 | 18.53 | $25.67 | 2.2M |
| 2023-01-11 | 17.75 | $25.36 | 698100 |
| 2023-01-10 | 17.24 | $25.21 | 1.2M |
| 2023-01-09 | 16.85 | $25.13 | 837300 |
| 2023-01-06 | 16.31 | $24.99 | 1.3M |
| 2023-01-05 | 16.07 | $24.44 | 723200 |
| 2023-01-04 | 16.38 | $24.65 | 828600 |
| 2023-01-03 | 16.64 | $24.20 | 1.4M |
| 2022-12-30 | 17.22 | $24.06 | 501443 |
| 2022-12-29 | 18.10 | $24.31 | 919100 |
| 2022-12-28 | 18.82 | $23.92 | 615229 |
| 2022-12-27 | 19.69 | $24.22 | 703834 |
| 2022-12-23 | 20.30 | $24.10 | 705205 |
| 2022-12-22 | 21.17 | $24.01 | 940800 |
| 2022-12-21 | 22.09 | $24.21 | 1.1M |
| 2022-12-20 | 22.74 | $23.93 | 3.1M |
| 2022-12-19 | 23.60 | $23.89 | 1.0M |
| 2022-12-16 | 24.56 | $23.94 | 1.1M |
| 2022-12-15 | 25.55 | $24.45 | 1.4M |
| 2022-12-14 | 25.98 | $25.01 | 709346 |
| 2022-12-13 | 25.64 | $25.04 | 895400 |
| 2022-12-12 | 25.11 | $24.76 | 1.6M |
| 2022-12-09 | 25.13 | $24.70 | 1.1M |
| 2022-12-08 | 24.96 | $24.76 | 2.0M |
| 2022-12-07 | 24.91 | $24.56 | 1.0M |
| 2022-12-06 | 24.98 | $24.62 | 621000 |
| 2022-12-05 | 25.00 | $24.73 | 931641 |
| 2022-12-02 | 24.80 | $25.07 | 820500 |
| 2022-12-01 | 24.36 | $25.05 | 793900 |
| 2022-11-30 | 23.70 | $24.92 | 2.0M |
| 2022-11-29 | 23.12 | $24.41 | 596110 |
| 2022-11-28 | 22.93 | $24.20 | 1.8M |
| 2022-11-25 | 22.75 | $24.47 | 210838 |
| 2022-11-23 | 22.27 | $24.43 | 509800 |
| 2022-11-22 | 21.81 | $24.17 | 607200 |
| 2022-11-21 | 21.53 | $23.90 | 923800 |
| 2022-11-18 | 21.46 | $24.11 | 889300 |
| 2022-11-17 | 21.05 | $24.14 | 903800 |
| 2022-11-16 | 20.62 | $24.11 | 696242 |
| 2022-11-15 | 19.81 | $24.26 | 554200 |
| 2022-11-14 | 18.94 | $23.98 | 807900 |
| 2022-11-11 | 18.24 | $24.22 | 625100 |
| 2022-11-10 | 17.51 | $23.75 | 717800 |
| 2022-11-09 | 17.10 | $22.63 | 404200 |
| 2022-11-08 | 17.37 | $22.98 | 316926 |
| 2022-11-07 | 17.43 | $22.75 | 1.4M |
| 2022-11-04 | 17.77 | $22.69 | 474115 |
| 2022-11-03 | 18.22 | $21.83 | 369043 |
| 2022-11-02 | 18.72 | $21.92 | 943300 |
| 2022-11-01 | 19.56 | $22.22 | 473900 |
| 2022-10-31 | 20.44 | $21.99 | 664022 |
| 2022-10-28 | 21.06 | $22.16 | 765000 |
| 2022-10-27 | 21.72 | $22.05 | 1.1M |
| 2022-10-26 | 22.61 | $22.21 | 503817 |
| 2022-10-25 | 23.54 | $21.98 | 2.6M |
| 2022-10-24 | 23.99 | $21.61 | 817800 |
| 2022-10-21 | 23.96 | $21.86 | 720277 |
| 2022-10-20 | 23.94 | $21.48 | 429700 |
| 2022-10-19 | 24.07 | $21.46 | 590411 |
| 2022-10-18 | 23.93 | $21.75 | 943526 |
| 2022-10-17 | 24.01 | $21.64 | 597400 |
| 2022-10-14 | 23.74 | $21.09 | 693100 |
| 2022-10-13 | 23.27 | $21.44 | 1.0M |
| 2022-10-12 | 22.67 | $21.09 | 544000 |
| 2022-10-11 | 22.34 | $21.11 | 927200 |
| 2022-10-10 | 22.02 | $21.37 | 1.7M |
| 2022-10-07 | 21.88 | $21.57 | 541516 |
| 2022-10-06 | 21.93 | $21.97 | 1.4M |
| 2022-10-05 | 22.40 | $22.27 | 739933 |
| 2022-10-04 | 22.99 | $22.47 | 894823 |
| 2022-10-03 | 23.74 | $21.63 | 894723 |
| 2022-09-30 | 23.41 | $21.21 | 804500 |
| 2022-09-29 | 22.67 | $21.31 | 1.1M |
| 2022-09-28 | 21.63 | $21.61 | 3.2M |
| 2022-09-27 | 20.56 | $21.19 | 1.1M |
| 2022-09-26 | 19.18 | $21.26 | 2.6M |
| 2022-09-23 | 17.79 | $21.58 | 3.4M |
| 2022-09-22 | 16.49 | $22.25 | 528900 |
| 2022-09-21 | 15.70 | $22.32 | 574108 |
| 2022-09-20 | 15.00 | $22.63 | 379128 |
| 2022-09-19 | 14.47 | $22.94 | 496700 |
| 2022-09-16 | 13.97 | $22.85 | 518700 |
| 2022-09-15 | 13.58 | $23.04 | 1.4M |
| 2022-09-14 | 13.42 | $23.27 | 273900 |
| 2022-09-13 | 13.42 | $23.17 | 789809 |
| 2022-09-12 | 13.41 | $23.94 | 897525 |
| 2022-09-09 | 13.99 | $23.61 | 704100 |
| 2022-09-08 | 14.32 | $23.12 | 1.2M |
| 2022-09-07 | 13.83 | $23.10 | 635613 |
| 2022-09-06 | 13.30 | $22.90 | 896426 |
| 2022-09-02 | 12.86 | $23.03 | 667413 |
| 2022-09-01 | 12.52 | $23.16 | 387600 |
| 2022-08-31 | 11.67 | $23.46 | 394124 |
| 2022-08-30 | 11.33 | $23.53 | 278200 |
| 2022-08-29 | 11.03 | $23.79 | 288939 |
| 2022-08-26 | 11.01 | $23.86 | 331700 |
| 2022-08-25 | 11.16 | $24.41 | 310344 |
| 2022-08-24 | 11.75 | $24.05 | 190531 |
| 2022-08-23 | 11.97 | $24.05 | 215800 |
| 2022-08-22 | 12.26 | $23.98 | 713910 |
| 2022-08-19 | 12.43 | $24.32 | 302332 |
| 2022-08-18 | 13.05 | $24.63 | 320745 |
| 2022-08-17 | 13.32 | $24.73 | 358642 |
| 2022-08-16 | 13.50 | $24.90 | 276000 |
| 2022-08-15 | 13.40 | $24.87 | 334124 |
| 2022-08-12 | 13.35 | $25.02 | 230700 |
| 2022-08-11 | 13.22 | $24.81 | 329148 |
| 2022-08-10 | 13.09 | $24.78 | 268200 |
| 2022-08-09 | 13.22 | $24.29 | 417500 |
| 2022-08-08 | 13.81 | $24.42 | 370323 |
| 2022-08-05 | 14.24 | $24.35 | 384315 |
| 2022-08-04 | 14.98 | $24.47 | 259428 |
| 2022-08-03 | 15.52 | $24.35 | 266026 |
| 2022-08-02 | 16.28 | $24.19 | 279615 |
| 2022-08-01 | 17.01 | $24.49 | 364800 |
| 2022-07-29 | 17.56 | $24.54 | 330909 |
| 2022-07-28 | 18.21 | $24.38 | 324000 |
| 2022-07-27 | 19.06 | $24.26 | 539505 |
| 2022-07-26 | 20.04 | $23.75 | 841710 |
| 2022-07-25 | 20.61 | $24.00 | 1.2M |
| 2022-07-22 | 21.39 | $23.83 | 289525 |
| 2022-07-21 | 22.22 | $23.99 | 338400 |
| 2022-07-20 | 22.94 | $23.73 | 365818 |
| 2022-07-19 | 23.49 | $23.84 | 583613 |
| 2022-07-18 | 24.10 | $23.32 | 490200 |
| 2022-07-15 | 24.41 | $23.18 | 275600 |
| 2022-07-14 | 24.20 | $22.88 | 452920 |
| 2022-07-13 | 23.58 | $23.20 | 252429 |
| 2022-07-12 | 23.18 | $23.22 | 183100 |
| 2022-07-11 | 22.93 | $23.25 | 650715 |
| 2022-07-08 | 22.73 | $23.73 | 227943 |
| 2022-07-07 | 22.78 | $23.72 | 300143 |
| 2022-07-06 | 22.75 | $23.29 | 594339 |
| 2022-07-05 | 22.23 | $23.36 | 940000 |
| 2022-07-01 | 21.69 | $23.76 | 508838 |
| 2022-06-30 | 21.35 | $23.78 | 516200 |
| 2022-06-29 | 21.03 | $23.92 | 324526 |
| 2022-06-28 | 21.07 | $24.00 | 652315 |
| 2022-06-27 | 21.19 | $24.17 | 1.2M |
| 2022-06-24 | 21.33 | $24.20 | 832747 |
| 2022-06-23 | 21.36 | $23.52 | 919048 |
| 2022-06-22 | 20.68 | $23.58 | 619734 |
| 2022-06-21 | 20.07 | $23.85 | 1.5M |
| 2022-06-17 | 19.66 | $23.43 | 1.4M |
| 2022-06-16 | 18.88 | $23.53 | 427200 |
| 2022-06-15 | 18.10 | $24.11 | 351400 |
| 2022-06-14 | 17.47 | $23.72 | 526400 |
| 2022-06-13 | 16.44 | $23.81 | 862000 |
| 2022-06-10 | 15.46 | $24.64 | 338944 |
| 2022-06-09 | 15.00 | $25.16 | 1.2M |
| 2022-06-08 | 14.98 | $25.78 | 343421 |
| 2022-06-07 | 15.55 | $25.96 | 415600 |
| 2022-06-06 | 16.14 | $25.86 | 873406 |
| 2022-06-03 | 16.98 | $25.73 | 505600 |
| 2022-06-02 | 17.58 | $26.10 | 515040 |
| 2022-06-01 | 18.24 | $25.60 | 426000 |
| 2022-05-31 | 18.78 | $26.22 | 498600 |
| 2022-05-27 | 19.48 | $26.20 | 400511 |
| 2022-05-26 | 20.43 | $25.87 | 758300 |
| 2022-05-25 | 21.29 | $25.57 | 446600 |
| 2022-05-24 | 21.86 | $25.51 | 250400 |
| 2022-05-23 | 22.36 | $25.69 | 359449 |
| 2022-05-20 | 23.06 | $25.36 | 717300 |
| 2022-05-19 | 23.50 | $25.20 | 715500 |
| 2022-05-18 | 23.78 | $24.96 | 313700 |
| 2022-05-17 | 24.09 | $25.57 | 651205 |
| 2022-05-16 | 24.80 | $25.06 | 414900 |
| 2022-05-13 | 25.07 | $25.04 | 935233 |
| 2022-05-12 | 25.21 | $24.36 | 466500 |
| 2022-05-11 | 24.72 | $24.42 | 512300 |
| 2022-05-10 | 24.39 | $24.58 | 627104 |
| 2022-05-09 | 23.87 | $24.46 | 645000 |
| 2022-05-06 | 23.28 | $25.19 | 423000 |
| 2022-05-05 | 23.13 | $25.48 | 925902 |
| 2022-05-04 | 23.17 | $26.35 | 864400 |
| 2022-05-03 | 23.52 | $25.93 | 434400 |
| 2022-05-02 | 23.36 | $25.69 | 919900 |
| 2022-04-29 | 22.91 | $25.74 | 166200 |
| 2022-04-28 | 22.71 | $25.97 | 503400 |
| 2022-04-27 | 22.09 | $25.58 | 277200 |
| 2022-04-26 | 20.94 | $25.39 | 401200 |
| 2022-04-25 | 19.73 | $26.05 | 398737 |
| 2022-04-22 | 18.66 | $26.21 | 217500 |
| 2022-04-21 | 17.89 | $26.62 | 338333 |
| 2022-04-20 | 17.43 | $26.99 | 428943 |
| 2022-04-19 | 17.27 | $26.92 | 433000 |
| 2022-04-18 | 16.83 | $26.88 | 621731 |
| 2022-04-14 | 16.53 | $26.98 | 165700 |
| 2022-04-13 | 16.36 | $27.17 | 173241 |
| 2022-04-12 | 16.14 | $26.84 | 245507 |
| 2022-04-11 | 15.92 | $27.00 | 134632 |
| 2022-04-08 | 15.87 | $27.31 | 519902 |
| 2022-04-07 | 15.98 | $27.27 | 182124 |
| 2022-04-06 | 16.02 | $27.28 | 320300 |
| 2022-04-05 | 16.16 | $27.61 | 296800 |
| 2022-04-04 | 16.68 | $28.02 | 928000 |
| 2022-04-01 | 17.49 | $27.79 | 737827 |
| 2022-03-31 | 18.12 | $27.52 | 373311 |
| 2022-03-30 | 18.79 | $27.95 | 363416 |
| 2022-03-29 | 19.72 | $28.05 | 283206 |
| 2022-03-28 | 20.69 | $27.57 | 202203 |
| 2022-03-25 | 21.28 | $27.60 | 249826 |
| 2022-03-24 | 21.96 | $27.61 | 178900 |
| 2022-03-23 | 22.69 | $27.42 | 235000 |
| 2022-03-22 | 23.45 | $27.71 | 483633 |
| 2022-03-21 | 24.44 | $27.40 | 321800 |
| 2022-03-18 | 25.27 | $27.62 | 703100 |
| 2022-03-17 | 26.14 | $27.29 | 218732 |
| 2022-03-16 | 26.79 | $27.16 | 628128 |
| 2022-03-15 | 27.31 | $25.98 | 562648 |
| 2022-03-14 | 26.60 | $25.78 | 565100 |
| 2022-03-11 | 25.89 | $25.86 | 383700 |
| 2022-03-10 | 25.20 | $26.18 | 672900 |
| 2022-03-09 | 24.59 | $26.53 | 650516 |
| 2022-03-08 | 23.99 | $25.58 | 1.5M |
| 2022-03-07 | 22.65 | $25.48 | 916300 |
| 2022-03-04 | 21.26 | $26.32 | 449811 |
| 2022-03-03 | 20.10 | $26.92 | 637616 |
| 2022-03-02 | 19.28 | $27.38 | 638502 |
| 2022-03-01 | 18.56 | $27.10 | 439132 |
| 2022-02-28 | 17.80 | $27.56 | 615042 |
| 2022-02-25 | 17.28 | $28.05 | 758500 |
| 2022-02-24 | 16.84 | $27.41 | 1.1M |
| 2022-02-23 | 15.66 | $27.85 | 516900 |
| 2022-02-22 | 15.20 | $28.10 | 710700 |
| 2022-02-18 | 14.79 | $28.47 | 690000 |
| 2022-02-17 | 14.76 | $28.63 | 511800 |
| 2022-02-16 | 14.94 | $29.05 | 646129 |
| 2022-02-15 | 15.33 | $28.94 | 553400 |
| 2022-02-14 | 15.56 | $28.46 | 685800 |
| 2022-02-11 | 15.29 | $28.64 | 1.2M |
| 2022-02-10 | 15.25 | $29.04 | 976200 |
| 2022-02-09 | 15.62 | $29.36 | 353619 |
| 2022-02-08 | 16.25 | $28.91 | 373031 |
| 2022-02-07 | 16.39 | $28.71 | 333539 |
| 2022-02-04 | 16.43 | $28.68 | 486200 |
| 2022-02-03 | 16.38 | $28.60 | 487600 |
| 2022-02-02 | 16.42 | $28.98 | 677700 |
| 2022-02-01 | 16.71 | $28.86 | 465000 |
| 2022-01-31 | 16.81 | $28.59 | 751500 |
| 2022-01-28 | 16.61 | $28.05 | 1.1M |
| 2022-01-27 | 15.64 | $27.97 | 932100 |
| 2022-01-26 | 14.82 | $28.17 | 1.3M |
| 2022-01-25 | 14.04 | $28.34 | 1.9M |
| 2022-01-24 | 13.02 | $28.43 | 2.1M |
| 2022-01-21 | 11.82 | $28.75 | 736100 |
| 2022-01-20 | 11.39 | $29.17 | 722600 |
| 2022-01-19 | 11.40 | $29.25 | 625000 |
| 2022-01-18 | 11.19 | $29.26 | 1.3M |
| 2022-01-14 | 10.90 | $29.69 | 833500 |
| 2022-01-13 | 11.38 | $29.68 | 594002 |
| 2022-01-12 | 11.65 | $29.95 | 249536 |
| 2022-01-11 | 11.77 | $29.54 | 684542 |
| 2022-01-10 | 12.37 | $29.14 | 1.6M |
| 2022-01-07 | 12.41 | $29.34 | 412445 |
| 2022-01-06 | 12.73 | $29.17 | 371500 |
| 2022-01-05 | 12.98 | $29.24 | 1.1M |
| 2022-01-04 | 13.46 | $29.55 | 358600 |
| 2022-01-03 | 14.04 | $29.46 | 555842 |
| 2021-12-31 | 14.66 | $29.31 | 207929 |
| 2021-12-30 | 15.26 | $29.35 | 213137 |
| 2021-12-29 | 15.94 | $29.27 | 533000 |
| 2021-12-28 | 16.54 | $29.36 | 1.8M |
| 2021-12-27 | 17.36 | $29.38 | 421343 |
| 2021-12-23 | 18.15 | $29.17 | 704600 |
| 2021-12-22 | 18.78 | $29.01 | 479900 |
| 2021-12-21 | 19.17 | $28.77 | 701100 |
| 2021-12-20 | 19.24 | $28.37 | 633800 |
| 2021-12-17 | 18.69 | $28.57 | 446900 |
| 2021-12-16 | 18.44 | $29.35 | 846000 |
| 2021-12-15 | 19.04 | $29.32 | 574320 |
| 2021-12-14 | 19.30 | $29.06 | 701300 |
| 2021-12-13 | 19.30 | $29.18 | 405700 |
| 2021-12-10 | 19.58 | $29.52 | 479700 |
| 2021-12-09 | 20.23 | $29.46 | 1.8M |
| 2021-12-08 | 20.98 | $29.64 | 330813 |
| 2021-12-07 | 21.86 | $29.57 | 426900 |
| 2021-12-06 | 22.62 | $29.00 | 528400 |
| 2021-12-03 | 22.41 | $28.72 | 375500 |
| 2021-12-02 | 22.15 | $28.93 | 373418 |
| 2021-12-01 | 22.09 | $28.55 | 411800 |
| 2021-11-30 | 22.02 | $28.63 | 159502 |
| 2021-11-29 | 21.32 | $28.87 | 98107 |
| 2021-11-26 | 20.93 | $28.74 | 127900 |
| 2021-11-24 | 20.44 | $29.57 | 94132 |
| 2021-11-23 | 20.88 | $29.69 | 184600 |
| 2021-11-22 | 21.69 | $29.68 | 311412 |
| 2021-11-19 | 22.79 | $29.87 | 292900 |
| 2021-11-18 | 23.70 | $30.08 | 112800 |
| 2021-11-17 | 24.51 | $30.16 | 203312 |
| 2021-11-16 | 24.99 | $30.25 | 88300 |
| 2021-11-15 | 25.23 | $30.27 | 74245 |
| 2021-11-12 | 25.41 | $30.32 | 100809 |
| 2021-11-11 | 25.75 | $30.17 | 50600 |
| 2021-11-10 | 26.24 | $29.95 | 87925 |
| 2021-11-09 | 26.77 | $30.22 | 213200 |
| 2021-11-08 | 26.83 | $30.30 | 252804 |
| 2021-11-05 | 26.65 | $30.23 | 80900 |
| 2021-11-04 | 26.58 | $30.19 | 93500 |
| 2021-11-03 | 26.51 | $30.22 | 84701 |
| 2021-11-02 | 26.44 | $30.03 | 565400 |
| 2021-11-01 | 26.55 | $30.18 | 139017 |
| 2021-10-29 | 26.68 | $29.86 | 110200 |
| 2021-10-28 | 27.16 | $30.11 | 72200 |
| 2021-10-27 | 27.39 | $29.87 | 88517 |
| 2021-10-26 | 27.67 | $30.05 | 66316 |
| 2021-10-25 | 27.69 | $30.08 | 53508 |
| 2021-10-22 | 27.84 | $30.05 | 74544 |
| 2021-10-21 | 27.99 | $29.96 | 75000 |
| 2021-10-20 | 28.29 | $30.15 | 75128 |
| 2021-10-19 | 28.42 | $30.06 | 63600 |
| 2021-10-18 | 28.65 | $29.79 | 92422 |
| 2021-10-15 | 29.11 | $29.88 | 74400 |
| 2021-10-14 | 29.45 | $29.62 | 109800 |
| 2021-10-13 | 30.03 | $29.40 | 97700 |
| 2021-10-12 | 30.86 | $29.08 | 101333 |
| 2021-10-11 | 31.99 | $29.11 | 62901 |
| 2021-10-08 | 33.10 | $29.15 | 70734 |
| 2021-10-07 | 34.39 | $29.17 | 72800 |
| 2021-10-06 | 35.76 | $28.79 | 115700 |
| 2021-10-05 | 37.64 | $28.97 | 153525 |
| 2021-10-04 | 39.21 | $28.74 | 84000 |
| 2021-10-01 | 40.96 | $29.06 | 85924 |
| 2021-09-30 | 42.64 | $28.97 | 140300 |
| 2021-09-29 | 44.26 | $28.98 | 64146 |
| 2021-09-28 | 45.89 | $29.09 | 102111 |
| 2021-09-27 | 47.57 | $29.68 | 172020 |
| 2021-09-24 | 48.74 | $29.61 | 50500 |
| 2021-09-23 | 49.98 | $29.88 | 60846 |
| 2021-09-22 | 51.03 | $29.61 | 173147 |
| 2021-09-21 | 52.22 | $29.38 | 181300 |
| 2021-09-20 | 53.67 | $29.10 | 285300 |
| 2021-09-17 | 55.41 | $29.78 | 59000 |
| 2021-09-16 | 56.25 | $30.08 | 64800 |
| 2021-09-15 | 56.80 | $30.24 | 165100 |
| 2021-09-14 | 57.22 | $30.17 | 172400 |
| 2021-09-13 | 57.54 | $30.35 | 87000 |
| 2021-09-10 | 57.72 | $30.17 | 86927 |
| 2021-09-09 | 57.92 | $30.23 | 121700 |
| 2021-09-08 | 58.16 | $30.29 | 63300 |
| 2021-09-07 | 58.34 | $30.57 | 116434 |
| 2021-09-03 | 58.13 | $30.57 | 67029 |
| 2021-09-02 | 57.92 | $30.40 | 81338 |
| 2021-09-01 | 57.73 | $30.34 | 71600 |
| 2021-08-31 | 57.55 | $30.03 | 142135 |
| 2021-08-30 | 57.43 | $29.99 | 102200 |
| 2021-08-27 | 57.34 | $29.99 | 97300 |
| 2021-08-26 | 57.26 | $29.69 | 94301 |
| 2021-08-25 | 57.21 | $29.87 | 142622 |
| 2021-08-24 | 57.04 | $29.85 | 118314 |
| 2021-08-23 | 56.86 | $29.64 | 115248 |
| 2021-08-20 | 56.72 | $29.29 | 132943 |
| 2021-08-19 | 56.65 | $29.22 | 180200 |
| 2021-08-18 | 56.57 | $29.59 | 104506 |
| 2021-08-17 | 56.11 | $29.64 | 175900 |
| 2021-08-16 | 55.64 | $30.03 | 60700 |
| 2021-08-13 | 54.87 | $30.21 | 86428 |
| 2021-08-12 | 53.88 | $30.10 | 76600 |
| 2021-08-11 | 52.86 | $30.22 | 86000 |
| 2021-08-10 | 51.72 | $30.05 | 63137 |
| 2021-08-09 | 50.53 | $29.99 | 64020 |
| 2021-08-06 | 49.29 | $29.94 | 106700 |
| 2021-08-05 | 47.99 | $30.09 | 38000 |
| 2021-08-04 | 46.52 | $29.98 | 65400 |
| 2021-08-03 | 44.97 | $30.01 | 72700 |
| 2021-08-02 | 43.34 | $29.85 | 133423 |
| 2021-07-30 | 41.64 | $29.70 | 158100 |
| 2021-07-29 | 39.85 | $29.92 | 185619 |
| 2021-07-28 | 37.85 | $29.74 | 120045 |
| 2021-07-27 | 35.76 | $29.40 | 149500 |
| 2021-07-26 | 33.58 | $29.65 | 174724 |
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