Is Dimensional - Emerging Core Equity Market ETF (DFAE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - Emerging Core Equity Market ETF (DFAE) research center and poll results.
AMEX : DFAE
Dimensional - Emerging Core Equity Market ETF
$37.37 USD
-$0.55 (-1.45%)
- Volume
- 1.81M
- Average Volume
- 1.25M
- Market Capitalization
- $9.43B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.16
- Year Low
- $28.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.34
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.03
Average
26.71
Maximum
40.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.34 | $37.37 | 1.9M |
| 2026-07-16 | 39.50 | $37.92 | 1.7M |
| 2026-07-15 | 39.64 | $38.63 | 1.1M |
| 2026-07-14 | 39.78 | $38.70 | 1.1M |
| 2026-07-13 | 39.84 | $38.14 | 800500 |
| 2026-07-10 | 39.93 | $39.41 | 735100 |
| 2026-07-09 | 39.87 | $39.27 | 934700 |
| 2026-07-08 | 39.85 | $38.95 | 858100 |
| 2026-07-07 | 39.85 | $38.72 | 1.5M |
| 2026-07-06 | 39.82 | $39.82 | 826307 |
| 2026-07-02 | 39.87 | $38.84 | 1.4M |
| 2026-07-01 | 39.98 | $39.22 | 1.2M |
| 2026-06-30 | 40.10 | $40.21 | 753900 |
| 2026-06-29 | 40.15 | $39.65 | 1.2M |
| 2026-06-26 | 40.19 | $39.41 | 1.8M |
| 2026-06-25 | 40.25 | $39.86 | 1.2M |
| 2026-06-24 | 40.28 | $39.56 | 1.3M |
| 2026-06-23 | 40.32 | $39.53 | 1.2M |
| 2026-06-22 | 40.30 | $41.95 | 1.6M |
| 2026-06-18 | 40.15 | $41.73 | 1.4M |
| 2026-06-17 | 40.00 | $40.56 | 1.1M |
| 2026-06-16 | 39.88 | $40.67 | 900335 |
| 2026-06-15 | 39.77 | $41.32 | 1.2M |
| 2026-06-12 | 39.63 | $40.07 | 1.2M |
| 2026-06-11 | 39.62 | $39.88 | 1.2M |
| 2026-06-10 | 39.61 | $38.27 | 1.2M |
| 2026-06-09 | 39.65 | $38.87 | 1.3M |
| 2026-06-08 | 39.71 | $38.85 | 1.0M |
| 2026-06-05 | 39.78 | $38.14 | 1.7M |
| 2026-06-04 | 39.85 | $40.74 | 974104 |
| 2026-06-03 | 39.80 | $41.08 | 862900 |
| 2026-06-02 | 39.69 | $41.60 | 1.3M |
| 2026-06-01 | 39.52 | $41.30 | 1.4M |
| 2026-05-29 | 39.36 | $40.49 | 647333 |
| 2026-05-28 | 39.24 | $40.53 | 3.0M |
| 2026-05-27 | 39.08 | $40.37 | 2.2M |
| 2026-05-26 | 38.94 | $40.51 | 1.1M |
| 2026-05-22 | 38.81 | $39.06 | 775423 |
| 2026-05-21 | 38.75 | $39.02 | 977900 |
| 2026-05-20 | 38.65 | $38.75 | 789400 |
| 2026-05-19 | 38.61 | $38.05 | 942300 |
| 2026-05-18 | 38.56 | $38.47 | 988705 |
| 2026-05-15 | 38.51 | $38.49 | 2.2M |
| 2026-05-14 | 38.48 | $39.83 | 1.2M |
| 2026-05-13 | 38.35 | $39.75 | 3.6M |
| 2026-05-12 | 38.21 | $39.01 | 638444 |
| 2026-05-11 | 38.11 | $40.21 | 953200 |
| 2026-05-08 | 37.92 | $40.22 | 820942 |
| 2026-05-07 | 37.71 | $39.42 | 1.0M |
| 2026-05-06 | 37.53 | $39.90 | 806319 |
| 2026-05-05 | 37.34 | $38.88 | 1.5M |
| 2026-05-04 | 37.10 | $38.09 | 997835 |
| 2026-05-01 | 36.90 | $38.18 | 571700 |
| 2026-04-30 | 36.68 | $38.12 | 1.0M |
| 2026-04-29 | 36.48 | $37.36 | 1.2M |
| 2026-04-28 | 36.31 | $37.53 | 3.8M |
| 2026-04-27 | 36.06 | $37.81 | 652800 |
| 2026-04-24 | 35.82 | $37.88 | 734640 |
| 2026-04-23 | 35.58 | $37.13 | 2.9M |
| 2026-04-22 | 35.43 | $37.79 | 562222 |
| 2026-04-21 | 35.23 | $37.06 | 645030 |
| 2026-04-20 | 35.09 | $37.61 | 748600 |
| 2026-04-17 | 34.87 | $37.86 | 1.1M |
| 2026-04-16 | 34.69 | $37.14 | 851200 |
| 2026-04-15 | 34.55 | $36.98 | 1.1M |
| 2026-04-14 | 34.45 | $37.02 | 828055 |
| 2026-04-13 | 34.34 | $36.41 | 895638 |
| 2026-04-10 | 34.22 | $36.06 | 477419 |
| 2026-04-09 | 34.11 | $35.87 | 950617 |
| 2026-04-08 | 34.07 | $35.95 | 870415 |
| 2026-04-07 | 34.02 | $34.16 | 1.1M |
| 2026-04-06 | 34.06 | $34.06 | 1.0M |
| 2026-04-02 | 34.07 | $33.80 | 1.0M |
| 2026-04-01 | 34.10 | $34.13 | 1.9M |
| 2026-03-31 | 34.16 | $33.86 | 1.8M |
| 2026-03-30 | 34.21 | $32.71 | 1.2M |
| 2026-03-27 | 34.40 | $32.96 | 1.7M |
| 2026-03-26 | 34.61 | $33.08 | 1.9M |
| 2026-03-25 | 34.82 | $34.18 | 803600 |
| 2026-03-24 | 34.99 | $33.65 | 1.5M |
| 2026-03-23 | 35.17 | $34.23 | 1.4M |
| 2026-03-20 | 35.29 | $33.24 | 2.5M |
| 2026-03-19 | 35.48 | $34.38 | 1.1M |
| 2026-03-18 | 35.57 | $34.30 | 1.3M |
| 2026-03-17 | 35.67 | $34.99 | 1.6M |
| 2026-03-16 | 35.73 | $34.80 | 970513 |
| 2026-03-13 | 35.81 | $33.89 | 1.5M |
| 2026-03-12 | 35.92 | $34.01 | 1.4M |
| 2026-03-11 | 36.05 | $35.06 | 1.3M |
| 2026-03-10 | 36.09 | $34.97 | 1.3M |
| 2026-03-09 | 36.14 | $34.92 | 1.7M |
| 2026-03-06 | 36.18 | $34.26 | 928816 |
| 2026-03-05 | 36.21 | $34.42 | 1.3M |
| 2026-03-04 | 36.23 | $35.20 | 1.4M |
| 2026-03-03 | 36.24 | $34.86 | 2.2M |
| 2026-03-02 | 36.26 | $36.60 | 2.0M |
| 2026-02-27 | 36.18 | $37.21 | 719333 |
| 2026-02-26 | 36.10 | $37.22 | 1.3M |
| 2026-02-25 | 36.04 | $37.57 | 846140 |
| 2026-02-24 | 35.95 | $37.19 | 2.1M |
| 2026-02-23 | 35.84 | $36.64 | 1.1M |
| 2026-02-20 | 35.76 | $37.01 | 1.6M |
| 2026-02-19 | 35.65 | $36.27 | 1.0M |
| 2026-02-18 | 35.56 | $36.35 | 913700 |
| 2026-02-17 | 35.44 | $36.17 | 923419 |
| 2026-02-13 | 35.35 | $36.29 | 750400 |
| 2026-02-12 | 35.26 | $36.13 | 907101 |
| 2026-02-11 | 35.16 | $36.58 | 1.1M |
| 2026-02-10 | 35.04 | $36.03 | 859000 |
| 2026-02-09 | 34.95 | $35.97 | 1.2M |
| 2026-02-06 | 34.85 | $35.63 | 671300 |
| 2026-02-05 | 34.75 | $34.77 | 1.1M |
| 2026-02-04 | 34.70 | $34.97 | 1.7M |
| 2026-02-03 | 34.65 | $35.34 | 1.6M |
| 2026-02-02 | 34.57 | $35.17 | 1.4M |
| 2026-01-30 | 34.48 | $35.04 | 1.4M |
| 2026-01-29 | 34.36 | $35.74 | 1.2M |
| 2026-01-28 | 34.20 | $35.93 | 893077 |
| 2026-01-27 | 34.03 | $35.68 | 751240 |
| 2026-01-26 | 33.88 | $35.09 | 818307 |
| 2026-01-23 | 33.75 | $35.01 | 586400 |
| 2026-01-22 | 33.62 | $34.80 | 809741 |
| 2026-01-21 | 33.49 | $34.50 | 1.1M |
| 2026-01-20 | 33.37 | $34.04 | 1.1M |
| 2026-01-16 | 33.25 | $34.29 | 856500 |
| 2026-01-15 | 33.11 | $34.42 | 783100 |
| 2026-01-14 | 32.97 | $34.24 | 742400 |
| 2026-01-13 | 32.86 | $34.07 | 584706 |
| 2026-01-12 | 32.75 | $34.31 | 713600 |
| 2026-01-09 | 32.66 | $33.88 | 2.4M |
| 2026-01-08 | 32.59 | $33.73 | 863000 |
| 2026-01-07 | 32.52 | $33.74 | 872100 |
| 2026-01-06 | 32.44 | $33.97 | 718732 |
| 2026-01-05 | 32.36 | $33.70 | 885600 |
| 2026-01-02 | 32.28 | $33.39 | 759600 |
| 2025-12-31 | 32.21 | $32.57 | 769300 |
| 2025-12-30 | 32.19 | $32.66 | 623800 |
| 2025-12-29 | 32.16 | $32.58 | 611741 |
| 2025-12-26 | 32.14 | $32.66 | 493700 |
| 2025-12-24 | 32.11 | $32.46 | 232715 |
| 2025-12-23 | 32.08 | $32.40 | 1.1M |
| 2025-12-22 | 32.04 | $32.21 | 989500 |
| 2025-12-19 | 32.00 | $32.03 | 808249 |
| 2025-12-18 | 31.97 | $31.73 | 2.2M |
| 2025-12-17 | 31.98 | $31.39 | 901217 |
| 2025-12-16 | 32.01 | $31.60 | 742935 |
| 2025-12-15 | 32.03 | $32.03 | 780300 |
| 2025-12-12 | 32.06 | $32.05 | 578000 |
| 2025-12-11 | 32.08 | $32.38 | 599200 |
| 2025-12-10 | 32.10 | $32.50 | 697237 |
| 2025-12-09 | 32.11 | $32.26 | 454871 |
| 2025-12-08 | 32.14 | $32.27 | 704519 |
| 2025-12-05 | 32.14 | $32.28 | 679900 |
| 2025-12-04 | 32.14 | $32.09 | 488500 |
| 2025-12-03 | 32.16 | $32.12 | 572200 |
| 2025-12-02 | 32.17 | $32.10 | 512007 |
| 2025-12-01 | 32.21 | $32.07 | 677300 |
| 2025-11-28 | 32.24 | $32.15 | 173200 |
| 2025-11-26 | 32.26 | $32.04 | 554900 |
| 2025-11-25 | 32.32 | $31.83 | 628900 |
| 2025-11-24 | 32.37 | $31.70 | 574000 |
| 2025-11-21 | 32.43 | $31.41 | 794500 |
| 2025-11-20 | 32.49 | $31.45 | 1.0M |
| 2025-11-19 | 32.53 | $31.83 | 704838 |
| 2025-11-18 | 32.55 | $31.96 | 1.2M |
| 2025-11-17 | 32.55 | $32.13 | 512476 |
| 2025-11-14 | 32.57 | $32.50 | 782300 |
| 2025-11-13 | 32.54 | $32.47 | 427100 |
| 2025-11-12 | 32.52 | $32.82 | 429300 |
| 2025-11-11 | 32.48 | $32.77 | 520435 |
| 2025-11-10 | 32.40 | $32.75 | 804000 |
| 2025-11-07 | 32.35 | $32.23 | 646002 |
| 2025-11-06 | 32.27 | $32.34 | 539341 |
| 2025-11-05 | 32.25 | $32.56 | 710400 |
| 2025-11-04 | 32.23 | $32.29 | 389246 |
| 2025-11-03 | 32.21 | $32.87 | 690200 |
| 2025-10-31 | 32.17 | $32.65 | 636901 |
| 2025-10-30 | 32.14 | $32.69 | 468504 |
| 2025-10-29 | 32.10 | $33.05 | 814900 |
| 2025-10-28 | 32.04 | $32.90 | 499000 |
| 2025-10-27 | 31.97 | $32.90 | 625147 |
| 2025-10-24 | 31.89 | $32.54 | 542335 |
| 2025-10-23 | 31.82 | $32.37 | 413700 |
| 2025-10-22 | 31.77 | $32.11 | 573900 |
| 2025-10-21 | 31.74 | $32.10 | 527808 |
| 2025-10-20 | 31.71 | $32.43 | 409212 |
| 2025-10-17 | 31.68 | $32.03 | 723403 |
| 2025-10-16 | 31.66 | $32.06 | 563003 |
| 2025-10-15 | 31.65 | $31.87 | 612200 |
| 2025-10-14 | 31.65 | $31.32 | 552445 |
| 2025-10-13 | 31.67 | $31.62 | 397900 |
| 2025-10-10 | 31.66 | $30.74 | 1.1M |
| 2025-10-09 | 31.68 | $31.89 | 784200 |
| 2025-10-08 | 31.65 | $32.13 | 483700 |
| 2025-10-07 | 31.60 | $31.92 | 467448 |
| 2025-10-06 | 31.53 | $32.09 | 407835 |
| 2025-10-03 | 31.46 | $31.97 | 720100 |
| 2025-10-02 | 31.38 | $31.92 | 526900 |
| 2025-10-01 | 31.28 | $31.79 | 1.2M |
| 2025-09-30 | 31.19 | $31.53 | 709700 |
| 2025-09-29 | 31.11 | $31.42 | 601100 |
| 2025-09-26 | 31.04 | $31.16 | 878000 |
| 2025-09-25 | 31.00 | $31.27 | 952540 |
| 2025-09-24 | 30.94 | $31.45 | 1.0M |
| 2025-09-23 | 30.88 | $31.59 | 645000 |
| 2025-09-22 | 30.81 | $31.84 | 668400 |
| 2025-09-19 | 30.74 | $31.69 | 739610 |
| 2025-09-18 | 30.65 | $31.75 | 842913 |
| 2025-09-17 | 30.56 | $31.83 | 3.9M |
| 2025-09-16 | 30.46 | $31.72 | 850313 |
| 2025-09-15 | 30.39 | $31.47 | 357100 |
| 2025-09-12 | 30.32 | $31.26 | 477600 |
| 2025-09-11 | 30.25 | $31.29 | 924935 |
| 2025-09-10 | 30.20 | $30.94 | 426829 |
| 2025-09-09 | 30.16 | $30.70 | 989161 |
| 2025-09-08 | 30.11 | $30.61 | 458300 |
| 2025-09-05 | 30.06 | $30.33 | 749649 |
| 2025-09-04 | 30.04 | $29.98 | 531900 |
| 2025-09-03 | 30.02 | $30.03 | 511645 |
| 2025-09-02 | 29.99 | $29.95 | 558035 |
| 2025-08-29 | 29.96 | $30.02 | 441300 |
| 2025-08-28 | 29.91 | $30.19 | 386906 |
| 2025-08-27 | 29.86 | $30.06 | 409200 |
| 2025-08-26 | 29.82 | $30.25 | 467520 |
| 2025-08-25 | 29.79 | $30.27 | 405000 |
| 2025-08-22 | 29.76 | $30.42 | 657700 |
| 2025-08-21 | 29.72 | $29.88 | 595306 |
| 2025-08-20 | 29.72 | $29.92 | 549404 |
| 2025-08-19 | 29.72 | $29.96 | 475200 |
| 2025-08-18 | 29.71 | $30.22 | 410023 |
| 2025-08-15 | 29.68 | $30.05 | 352013 |
| 2025-08-14 | 29.66 | $29.97 | 400120 |
| 2025-08-13 | 29.64 | $30.30 | 1.1M |
| 2025-08-12 | 29.59 | $30.05 | 682000 |
| 2025-08-11 | 29.56 | $29.68 | 377528 |
| 2025-08-08 | 29.53 | $29.75 | 360219 |
| 2025-08-07 | 29.49 | $29.79 | 597800 |
| 2025-08-06 | 29.46 | $29.57 | 427600 |
| 2025-08-05 | 29.43 | $29.43 | 449644 |
| 2025-08-04 | 29.41 | $29.32 | 476300 |
| 2025-08-01 | 29.38 | $29.03 | 1.1M |
| 2025-07-31 | 29.40 | $29.23 | 486112 |
| 2025-07-30 | 29.39 | $29.39 | 459043 |
| 2025-07-29 | 29.37 | $29.60 | 880834 |
| 2025-07-28 | 29.34 | $29.54 | 444400 |
| 2025-07-25 | 29.31 | $29.77 | 364200 |
| 2025-07-24 | 29.26 | $29.80 | 392938 |
| 2025-07-23 | 29.21 | $29.98 | 397229 |
| 2025-07-22 | 29.14 | $29.68 | 432107 |
| 2025-07-21 | 29.07 | $29.73 | 354648 |
| 2025-07-18 | 28.98 | $29.52 | 515110 |
| 2025-07-17 | 28.92 | $29.59 | 448012 |
| 2025-07-16 | 28.85 | $29.43 | 449102 |
| 2025-07-15 | 28.80 | $29.30 | 494000 |
| 2025-07-14 | 28.75 | $29.12 | 519337 |
| 2025-07-11 | 28.73 | $29.01 | 490600 |
| 2025-07-10 | 28.71 | $29.12 | 498200 |
| 2025-07-09 | 28.68 | $28.99 | 454100 |
| 2025-07-08 | 28.65 | $29.02 | 514740 |
| 2025-07-07 | 28.60 | $28.84 | 536600 |
| 2025-07-03 | 28.56 | $29.28 | 400532 |
| 2025-07-02 | 28.49 | $29.14 | 596401 |
| 2025-07-01 | 28.41 | $29.02 | 408442 |
| 2025-06-30 | 28.33 | $28.95 | 669000 |
| 2025-06-27 | 28.25 | $28.83 | 504700 |
| 2025-06-26 | 28.18 | $28.89 | 937919 |
| 2025-06-25 | 28.11 | $28.74 | 698900 |
| 2025-06-24 | 28.05 | $28.66 | 459948 |
| 2025-06-23 | 28.00 | $28.21 | 548122 |
| 2025-06-20 | 27.96 | $28.00 | 480500 |
| 2025-06-18 | 27.94 | $28.20 | 620700 |
| 2025-06-17 | 27.91 | $28.20 | 458000 |
| 2025-06-16 | 27.88 | $28.56 | 483611 |
| 2025-06-13 | 27.82 | $28.25 | 481300 |
| 2025-06-12 | 27.79 | $28.68 | 677435 |
| 2025-06-11 | 27.73 | $28.63 | 532443 |
| 2025-06-10 | 27.67 | $28.52 | 478108 |
| 2025-06-09 | 27.61 | $28.33 | 687900 |
| 2025-06-06 | 27.52 | $28.12 | 689000 |
| 2025-06-05 | 27.44 | $28.00 | 662200 |
| 2025-06-04 | 27.37 | $27.85 | 561200 |
| 2025-06-03 | 27.32 | $27.53 | 573500 |
| 2025-06-02 | 27.29 | $27.48 | 457513 |
| 2025-05-30 | 27.25 | $27.23 | 622525 |
| 2025-05-29 | 27.19 | $27.59 | 655808 |
| 2025-05-28 | 27.11 | $27.43 | 891215 |
| 2025-05-27 | 27.04 | $27.57 | 690021 |
| 2025-05-23 | 26.95 | $27.57 | 616039 |
| 2025-05-22 | 26.86 | $27.45 | 655548 |
| 2025-05-21 | 26.78 | $27.55 | 777138 |
| 2025-05-20 | 26.69 | $27.56 | 815147 |
| 2025-05-19 | 26.57 | $27.61 | 722913 |
| 2025-05-16 | 26.44 | $27.53 | 645200 |
| 2025-05-15 | 26.31 | $27.55 | 563400 |
| 2025-05-14 | 26.17 | $27.54 | 683100 |
| 2025-05-13 | 26.05 | $27.36 | 801213 |
| 2025-05-12 | 25.93 | $27.27 | 592700 |
| 2025-05-09 | 25.81 | $26.70 | 493219 |
| 2025-05-08 | 25.68 | $26.49 | 486900 |
| 2025-05-07 | 25.57 | $26.55 | 682505 |
| 2025-05-06 | 25.39 | $26.82 | 663135 |
| 2025-05-05 | 25.21 | $26.96 | 852105 |
| 2025-05-02 | 25.07 | $26.74 | 861000 |
| 2025-05-01 | 25.01 | $25.97 | 606748 |
| 2025-04-30 | 25.01 | $25.99 | 566316 |
| 2025-04-29 | 25.02 | $25.94 | 546147 |
| 2025-04-28 | 25.01 | $25.85 | 506640 |
| 2025-04-25 | 25.02 | $25.81 | 551004 |
| 2025-04-24 | 25.05 | $25.89 | 797147 |
| 2025-04-23 | 25.07 | $25.57 | 759300 |
| 2025-04-22 | 25.12 | $25.31 | 1.2M |
| 2025-04-21 | 25.18 | $24.97 | 1.2M |
| 2025-04-17 | 25.26 | $24.94 | 755400 |
| 2025-04-16 | 25.34 | $24.76 | 1.1M |
| 2025-04-15 | 25.44 | $25.02 | 1.2M |
| 2025-04-14 | 25.53 | $25.03 | 1.2M |
| 2025-04-11 | 25.62 | $24.79 | 2.5M |
| 2025-04-10 | 25.70 | $24.11 | 1.9M |
| 2025-04-09 | 25.80 | $24.41 | 3.5M |
| 2025-04-08 | 25.88 | $22.87 | 4.5M |
| 2025-04-07 | 26.04 | $23.28 | 4.0M |
| 2025-04-04 | 26.16 | $24.15 | 1.6M |
| 2025-04-03 | 26.27 | $25.55 | 969502 |
| 2025-04-02 | 26.31 | $26.05 | 627100 |
| 2025-04-01 | 26.33 | $26.04 | 1.1M |
| 2025-03-31 | 26.31 | $25.89 | 947818 |
| 2025-03-28 | 26.29 | $25.98 | 1.3M |
| 2025-03-27 | 26.27 | $26.43 | 568300 |
| 2025-03-26 | 26.25 | $26.33 | 602800 |
| 2025-03-25 | 26.26 | $26.47 | 525400 |
| 2025-03-24 | 26.26 | $26.58 | 540600 |
| 2025-03-21 | 26.25 | $26.48 | 615224 |
| 2025-03-20 | 26.26 | $26.58 | 577500 |
| 2025-03-19 | 26.27 | $26.80 | 629400 |
| 2025-03-18 | 26.26 | $26.76 | 613900 |
| 2025-03-17 | 26.25 | $26.86 | 1.1M |
| 2025-03-14 | 26.22 | $26.47 | 1.4M |
| 2025-03-13 | 26.21 | $26.01 | 642720 |
| 2025-03-12 | 26.22 | $26.06 | 1.3M |
| 2025-03-11 | 26.22 | $25.97 | 605000 |
| 2025-03-10 | 26.23 | $25.81 | 517900 |
| 2025-03-07 | 26.23 | $26.36 | 534145 |
| 2025-03-06 | 26.21 | $26.25 | 665009 |
| 2025-03-05 | 26.19 | $26.42 | 757230 |
| 2025-03-04 | 26.17 | $25.69 | 1.2M |
| 2025-03-03 | 26.15 | $25.44 | 692800 |
| 2025-02-28 | 26.16 | $25.67 | 841200 |
| 2025-02-27 | 26.17 | $26.04 | 837309 |
| 2025-02-26 | 26.15 | $26.54 | 635847 |
| 2025-02-25 | 26.10 | $26.35 | 754400 |
| 2025-02-24 | 26.05 | $26.35 | 601227 |
| 2025-02-21 | 26.02 | $26.69 | 1.0M |
| 2025-02-20 | 25.97 | $26.80 | 922800 |
| 2025-02-19 | 25.91 | $26.56 | 653900 |
| 2025-02-18 | 25.87 | $26.59 | 955800 |
| 2025-02-14 | 25.81 | $26.41 | 641513 |
| 2025-02-13 | 25.75 | $26.28 | 463700 |
| 2025-02-12 | 25.69 | $26.14 | 985100 |
| 2025-02-11 | 25.63 | $26.05 | 508400 |
| 2025-02-10 | 25.56 | $26.16 | 469411 |
| 2025-02-07 | 25.50 | $25.90 | 648500 |
| 2025-02-06 | 25.47 | $25.94 | 708742 |
| 2025-02-05 | 25.44 | $25.84 | 1.0M |
| 2025-02-04 | 25.43 | $25.87 | 724224 |
| 2025-02-03 | 25.41 | $25.46 | 1.3M |
| 2025-01-31 | 25.41 | $25.61 | 1.2M |
| 2025-01-30 | 25.39 | $25.88 | 957852 |
| 2025-01-29 | 25.37 | $25.52 | 1.2M |
| 2025-01-28 | 25.38 | $25.51 | 1.3M |
| 2025-01-27 | 25.39 | $25.37 | 2.2M |
| 2025-01-24 | 25.41 | $25.84 | 616900 |
| 2025-01-23 | 25.41 | $25.73 | 723200 |
| 2025-01-22 | 25.40 | $25.62 | 623219 |
| 2025-01-21 | 25.40 | $25.65 | 1.0M |
| 2025-01-17 | 25.38 | $25.40 | 594700 |
| 2025-01-16 | 25.41 | $25.18 | 884900 |
| 2025-01-15 | 25.46 | $25.22 | 1.5M |
| 2025-01-14 | 25.51 | $24.91 | 1.6M |
| 2025-01-13 | 25.58 | $24.64 | 971116 |
| 2025-01-10 | 25.67 | $24.83 | 904420 |
| 2025-01-08 | 25.75 | $25.31 | 910400 |
| 2025-01-07 | 25.82 | $25.44 | 781700 |
| 2025-01-06 | 25.85 | $25.61 | 600200 |
| 2025-01-03 | 25.89 | $25.53 | 856633 |
| 2025-01-02 | 25.91 | $25.33 | 668200 |
| 2024-12-31 | 25.95 | $25.37 | 1.3M |
| 2024-12-30 | 25.98 | $25.42 | 1.2M |
| 2024-12-27 | 26.00 | $25.62 | 1.3M |
| 2024-12-26 | 26.01 | $25.74 | 792213 |
| 2024-12-24 | 26.02 | $25.84 | 578000 |
| 2024-12-23 | 26.02 | $25.74 | 1.5M |
| 2024-12-20 | 26.03 | $25.62 | 1.6M |
| 2024-12-19 | 26.04 | $25.52 | 3.0M |
| 2024-12-18 | 26.05 | $25.38 | 1.0M |
| 2024-12-17 | 26.08 | $25.94 | 740818 |
| 2024-12-16 | 26.08 | $26.21 | 712707 |
| 2024-12-13 | 26.05 | $26.29 | 758300 |
| 2024-12-12 | 26.01 | $26.28 | 539700 |
| 2024-12-11 | 25.99 | $26.43 | 790100 |
| 2024-12-10 | 25.96 | $26.28 | 736714 |
| 2024-12-09 | 25.97 | $26.71 | 895700 |
| 2024-12-06 | 25.96 | $26.20 | 698805 |
| 2024-12-05 | 26.01 | $26.26 | 861700 |
| 2024-12-04 | 26.03 | $26.08 | 579100 |
| 2024-12-03 | 26.08 | $26.03 | 791607 |
| 2024-12-02 | 26.11 | $25.99 | 684800 |
| 2024-11-29 | 26.13 | $25.92 | 352504 |
| 2024-11-27 | 26.16 | $25.81 | 597800 |
| 2024-11-26 | 26.20 | $25.77 | 951900 |
| 2024-11-25 | 26.25 | $25.91 | 708300 |
| 2024-11-22 | 26.29 | $25.87 | 670041 |
| 2024-11-21 | 26.34 | $25.83 | 829604 |
| 2024-11-20 | 26.39 | $25.88 | 734923 |
| 2024-11-19 | 26.44 | $25.91 | 719986 |
| 2024-11-18 | 26.49 | $25.87 | 775800 |
| 2024-11-15 | 26.55 | $25.59 | 734407 |
| 2024-11-14 | 26.64 | $25.61 | 1.1M |
| 2024-11-13 | 26.70 | $25.75 | 702622 |
| 2024-11-12 | 26.77 | $25.93 | 832900 |
| 2024-11-11 | 26.82 | $26.40 | 438500 |
| 2024-11-08 | 26.87 | $26.60 | 760218 |
| 2024-11-07 | 26.92 | $27.26 | 980238 |
| 2024-11-06 | 26.93 | $26.65 | 737700 |
| 2024-11-05 | 26.96 | $26.97 | 538317 |
| 2024-11-04 | 26.98 | $26.60 | 604000 |
| 2024-11-01 | 27.06 | $26.51 | 630542 |
| 2024-10-31 | 27.13 | $26.44 | 560038 |
| 2024-10-30 | 27.19 | $26.55 | 521702 |
| 2024-10-29 | 27.26 | $26.77 | 513100 |
| 2024-10-28 | 27.30 | $26.88 | 568852 |
| 2024-10-25 | 27.33 | $26.77 | 461327 |
| 2024-10-24 | 27.38 | $26.79 | 349920 |
| 2024-10-23 | 27.43 | $26.86 | 357149 |
| 2024-10-22 | 27.43 | $27.02 | 639600 |
| 2024-10-21 | 27.44 | $27.08 | 879907 |
| 2024-10-18 | 27.40 | $27.26 | 369401 |
| 2024-10-17 | 27.35 | $27.00 | 662600 |
| 2024-10-16 | 27.31 | $27.15 | 700700 |
| 2024-10-15 | 27.24 | $26.89 | 693322 |
| 2024-10-14 | 27.19 | $27.43 | 937525 |
| 2024-10-11 | 27.12 | $27.53 | 465600 |
| 2024-10-10 | 27.05 | $27.36 | 439149 |
| 2024-10-09 | 26.97 | $27.28 | 776400 |
| 2024-10-08 | 26.89 | $27.46 | 952200 |
| 2024-10-07 | 26.79 | $28.15 | 620043 |
| 2024-10-04 | 26.66 | $27.91 | 1.1M |
| 2024-10-03 | 26.53 | $27.63 | 1.2M |
| 2024-10-02 | 26.44 | $28.01 | 600625 |
| 2024-10-01 | 26.33 | $27.58 | 697445 |
| 2024-09-30 | 26.24 | $27.41 | 770325 |
| 2024-09-27 | 26.19 | $27.73 | 532500 |
| 2024-09-26 | 26.11 | $27.80 | 898230 |
| 2024-09-25 | 26.03 | $26.88 | 807118 |
| 2024-09-24 | 26.00 | $27.23 | 645700 |
| 2024-09-23 | 25.96 | $26.38 | 613600 |
| 2024-09-20 | 25.96 | $26.19 | 566220 |
| 2024-09-19 | 25.96 | $26.27 | 812115 |
| 2024-09-18 | 25.97 | $25.75 | 1.2M |
| 2024-09-17 | 25.99 | $25.84 | 779500 |
| 2024-09-16 | 26.03 | $26.06 | 593802 |
| 2024-09-13 | 26.03 | $25.99 | 553400 |
| 2024-09-12 | 26.03 | $25.85 | 693437 |
| 2024-09-11 | 26.02 | $25.64 | 792208 |
| 2024-09-10 | 26.03 | $25.50 | 692000 |
| 2024-09-09 | 26.04 | $25.58 | 911427 |
| 2024-09-06 | 26.03 | $25.34 | 828400 |
| 2024-09-05 | 26.03 | $25.84 | 747900 |
| 2024-09-04 | 25.98 | $25.80 | 928800 |
| 2024-09-03 | 25.91 | $25.79 | 688513 |
| 2024-08-30 | 25.85 | $26.28 | 730400 |
| 2024-08-29 | 25.80 | $26.19 | 703700 |
| 2024-08-28 | 25.77 | $26.18 | 662520 |
| 2024-08-27 | 25.76 | $26.37 | 625227 |
| 2024-08-26 | 25.72 | $26.30 | 730300 |
| 2024-08-23 | 25.69 | $26.50 | 809100 |
| 2024-08-22 | 25.65 | $26.09 | 670534 |
| 2024-08-21 | 25.62 | $26.42 | 470800 |
| 2024-08-20 | 25.58 | $26.30 | 610800 |
| 2024-08-19 | 25.56 | $26.48 | 396332 |
| 2024-08-16 | 25.54 | $26.23 | 616738 |
| 2024-08-15 | 25.52 | $25.95 | 473200 |
| 2024-08-14 | 25.53 | $25.69 | 686500 |
| 2024-08-13 | 25.57 | $25.82 | 500344 |
| 2024-08-12 | 25.62 | $25.56 | 665500 |
| 2024-08-09 | 25.68 | $25.46 | 580200 |
| 2024-08-08 | 25.75 | $25.33 | 2.1M |
| 2024-08-07 | 25.82 | $24.78 | 1.1M |
| 2024-08-06 | 25.92 | $24.54 | 2.0M |
| 2024-08-05 | 26.02 | $24.46 | 902200 |
| 2024-08-02 | 26.12 | $25.26 | 1.5M |
| 2024-08-01 | 26.18 | $25.66 | 813000 |
| 2024-07-31 | 26.21 | $26.08 | 1.8M |
| 2024-07-30 | 26.21 | $25.55 | 413500 |
| 2024-07-29 | 26.22 | $25.64 | 540104 |
| 2024-07-26 | 26.24 | $25.73 | 766435 |
| 2024-07-25 | 26.24 | $25.47 | 521600 |
| 2024-07-24 | 26.25 | $25.58 | 1.3M |
| 2024-07-23 | 26.26 | $25.86 | 600700 |
| 2024-07-22 | 26.26 | $26.10 | 675200 |
| 2024-07-19 | 26.25 | $25.90 | 331304 |
| 2024-07-18 | 26.25 | $26.19 | 530300 |
| 2024-07-17 | 26.24 | $26.43 | 1.0M |
| 2024-07-16 | 26.22 | $26.83 | 724128 |
| 2024-07-15 | 26.17 | $26.67 | 1.8M |
| 2024-07-12 | 26.12 | $26.90 | 756200 |
| 2024-07-11 | 26.07 | $26.83 | 988700 |
| 2024-07-10 | 26.00 | $26.67 | 764231 |
| 2024-07-09 | 25.95 | $26.55 | 1.1M |
| 2024-07-08 | 25.90 | $26.45 | 1.1M |
| 2024-07-05 | 25.86 | $26.45 | 669800 |
| 2024-07-03 | 25.82 | $26.33 | 1.1M |
| 2024-07-02 | 25.76 | $25.99 | 1.1M |
| 2024-07-01 | 25.74 | $25.91 | 1.3M |
| 2024-06-28 | 25.71 | $25.87 | 839000 |
| 2024-06-27 | 25.69 | $25.79 | 3.4M |
| 2024-06-26 | 25.68 | $25.76 | 731900 |
| 2024-06-25 | 25.69 | $25.81 | 1.2M |
| 2024-06-24 | 25.69 | $25.85 | 592444 |
| 2024-06-21 | 25.69 | $25.85 | 767100 |
| 2024-06-20 | 25.70 | $25.93 | 1.7M |
| 2024-06-18 | 25.71 | $25.99 | 711500 |
| 2024-06-17 | 25.72 | $25.94 | 381447 |
| 2024-06-14 | 25.74 | $25.79 | 545718 |
| 2024-06-13 | 25.75 | $25.75 | 463210 |
| 2024-06-12 | 25.77 | $25.80 | 752240 |
| 2024-06-11 | 25.77 | $25.55 | 638937 |
| 2024-06-10 | 25.78 | $25.65 | 664800 |
| 2024-06-07 | 25.77 | $25.46 | 877326 |
| 2024-06-06 | 25.77 | $25.70 | 712800 |
| 2024-06-05 | 25.76 | $25.59 | 1.6M |
| 2024-06-04 | 25.75 | $25.19 | 1.1M |
| 2024-06-03 | 25.77 | $25.60 | 752400 |
| 2024-05-31 | 25.77 | $25.31 | 1.1M |
| 2024-05-30 | 25.77 | $25.50 | 1.2M |
| 2024-05-29 | 25.74 | $25.56 | 775500 |
| 2024-05-28 | 25.70 | $25.91 | 554800 |
| 2024-05-24 | 25.66 | $25.92 | 394020 |
| 2024-05-23 | 25.61 | $25.83 | 459518 |
| 2024-05-22 | 25.55 | $26.01 | 509200 |
| 2024-05-21 | 25.47 | $26.09 | 602246 |
| 2024-05-20 | 25.39 | $26.24 | 512745 |
| 2024-05-17 | 25.29 | $26.30 | 571038 |
| 2024-05-16 | 25.18 | $26.13 | 729120 |
| 2024-05-15 | 25.08 | $26.08 | 410047 |
| 2024-05-14 | 24.98 | $25.81 | 653900 |
| 2024-05-13 | 24.89 | $25.66 | 1.7M |
| 2024-05-10 | 24.83 | $25.54 | 614800 |
| 2024-05-09 | 24.78 | $25.48 | 984200 |
| 2024-05-08 | 24.76 | $25.44 | 639500 |
| 2024-05-07 | 24.73 | $25.43 | 471400 |
| 2024-05-06 | 24.72 | $25.58 | 688700 |
| 2024-05-03 | 24.69 | $25.54 | 1.7M |
| 2024-05-02 | 24.66 | $25.39 | 1.3M |
| 2024-05-01 | 24.63 | $24.80 | 654646 |
| 2024-04-30 | 24.63 | $24.81 | 603341 |
| 2024-04-29 | 24.64 | $25.10 | 604600 |
| 2024-04-26 | 24.62 | $24.87 | 769915 |
| 2024-04-25 | 24.61 | $24.62 | 707800 |
| 2024-04-24 | 24.61 | $24.53 | 557419 |
| 2024-04-23 | 24.62 | $24.46 | 677000 |
| 2024-04-22 | 24.63 | $24.28 | 647735 |
| 2024-04-19 | 24.64 | $24.08 | 3.7M |
| 2024-04-18 | 24.67 | $24.18 | 893121 |
| 2024-04-17 | 24.70 | $24.07 | 777800 |
| 2024-04-16 | 24.72 | $24.03 | 647107 |
| 2024-04-15 | 24.75 | $24.36 | 431219 |
| 2024-04-12 | 24.76 | $24.51 | 629500 |
| 2024-04-11 | 24.76 | $25.03 | 401500 |
| 2024-04-10 | 24.75 | $24.86 | 638900 |
| 2024-04-09 | 24.75 | $25.21 | 570100 |
| 2024-04-08 | 24.72 | $25.04 | 445438 |
| 2024-04-05 | 24.70 | $24.89 | 657313 |
| 2024-04-04 | 24.69 | $24.84 | 450734 |
| 2024-04-03 | 24.68 | $24.91 | 598800 |
| 2024-04-02 | 24.64 | $24.88 | 590936 |
| 2024-04-01 | 24.62 | $24.77 | 633100 |
| 2024-03-28 | 24.60 | $24.72 | 451433 |
| 2024-03-27 | 24.57 | $24.64 | 1.1M |
| 2024-03-26 | 24.54 | $24.57 | 1.3M |
| 2024-03-25 | 24.53 | $24.63 | 638700 |
| 2024-03-22 | 24.51 | $24.60 | 540300 |
| 2024-03-21 | 24.50 | $24.75 | 428324 |
| 2024-03-20 | 24.49 | $24.70 | 676300 |
| 2024-03-19 | 24.46 | $24.47 | 701400 |
| 2024-03-18 | 24.45 | $24.59 | 578300 |
| 2024-03-15 | 24.43 | $24.53 | 434826 |
| 2024-03-14 | 24.40 | $24.65 | 1.0M |
| 2024-03-13 | 24.36 | $24.72 | 611400 |
| 2024-03-12 | 24.30 | $24.88 | 534500 |
| 2024-03-11 | 24.26 | $24.67 | 454400 |
| 2024-03-08 | 24.22 | $24.63 | 573100 |
| 2024-03-07 | 24.17 | $24.67 | 633200 |
| 2024-03-06 | 24.13 | $24.54 | 640500 |
| 2024-03-05 | 24.10 | $24.21 | 824500 |
| 2024-03-04 | 24.06 | $24.39 | 593728 |
| 2024-03-01 | 24.00 | $24.42 | 753002 |
| 2024-02-29 | 23.95 | $24.11 | 632300 |
| 2024-02-28 | 23.91 | $24.06 | 787600 |
| 2024-02-27 | 23.87 | $24.36 | 604912 |
| 2024-02-26 | 23.83 | $24.32 | 455100 |
| 2024-02-23 | 23.78 | $24.42 | 524800 |
| 2024-02-22 | 23.73 | $24.44 | 609445 |
| 2024-02-21 | 23.68 | $24.21 | 533135 |
| 2024-02-20 | 23.62 | $24.18 | 531300 |
| 2024-02-16 | 23.57 | $24.11 | 699028 |
| 2024-02-15 | 23.52 | $23.99 | 936246 |
| 2024-02-14 | 23.47 | $23.89 | 682239 |
| 2024-02-13 | 23.41 | $23.53 | 945800 |
| 2024-02-12 | 23.39 | $23.98 | 738101 |
| 2024-02-09 | 23.37 | $23.87 | 628842 |
| 2024-02-08 | 23.35 | $23.76 | 891410 |
| 2024-02-07 | 23.33 | $23.88 | 1.0M |
| 2024-02-06 | 23.31 | $23.86 | 840223 |
| 2024-02-05 | 23.31 | $23.35 | 615836 |
| 2024-02-02 | 23.32 | $23.33 | 1.0M |
| 2024-02-01 | 23.34 | $23.41 | 698835 |
| 2024-01-31 | 23.36 | $23.20 | 775700 |
| 2024-01-30 | 23.39 | $23.31 | 797900 |
| 2024-01-29 | 23.43 | $23.48 | 937600 |
| 2024-01-26 | 23.46 | $23.45 | 605900 |
| 2024-01-25 | 23.48 | $23.41 | 1.2M |
| 2024-01-24 | 23.50 | $23.36 | 848115 |
| 2024-01-23 | 23.52 | $23.13 | 1.2M |
| 2024-01-22 | 23.55 | $23.00 | 644404 |
| 2024-01-19 | 23.56 | $23.17 | 654200 |
| 2024-01-18 | 23.58 | $22.93 | 753000 |
| 2024-01-17 | 23.62 | $22.74 | 815235 |
| 2024-01-16 | 23.66 | $23.09 | 1.0M |
| 2024-01-12 | 23.69 | $23.61 | 484042 |
| 2024-01-11 | 23.68 | $23.52 | 883100 |
| 2024-01-10 | 23.66 | $23.42 | 491700 |
| 2024-01-09 | 23.65 | $23.45 | 500507 |
| 2024-01-08 | 23.63 | $23.77 | 719439 |
| 2024-01-05 | 23.60 | $23.71 | 671400 |
| 2024-01-04 | 23.56 | $23.66 | 602000 |
| 2024-01-03 | 23.53 | $23.74 | 575847 |
| 2024-01-02 | 23.50 | $23.82 | 730027 |
| 2023-12-29 | 23.49 | $24.11 | 945330 |
| 2023-12-28 | 23.45 | $24.10 | 1.0M |
| 2023-12-27 | 23.40 | $23.94 | 1.0M |
| 2023-12-26 | 23.38 | $23.81 | 749607 |
| 2023-12-22 | 23.35 | $23.63 | 824600 |
| 2023-12-21 | 23.33 | $23.70 | 932100 |
| 2023-12-20 | 23.31 | $23.25 | 1.4M |
| 2023-12-19 | 23.32 | $23.67 | 911600 |
| 2023-12-18 | 23.31 | $23.59 | 2.1M |
| 2023-12-15 | 23.29 | $23.53 | 903230 |
| 2023-12-14 | 23.27 | $23.72 | 1.1M |
| 2023-12-13 | 23.25 | $23.41 | 798400 |
| 2023-12-12 | 23.24 | $23.18 | 753500 |
| 2023-12-11 | 23.21 | $23.17 | 669600 |
| 2023-12-08 | 23.19 | $23.05 | 604349 |
| 2023-12-07 | 23.16 | $23.13 | 436907 |
| 2023-12-06 | 23.14 | $23.03 | 676800 |
| 2023-12-05 | 23.13 | $23.05 | 946400 |
| 2023-12-04 | 23.12 | $23.19 | 672330 |
| 2023-12-01 | 23.09 | $23.45 | 516337 |
| 2023-11-30 | 23.04 | $23.31 | 730300 |
| 2023-11-29 | 22.97 | $23.27 | 749300 |
| 2023-11-28 | 22.89 | $23.40 | 547901 |
| 2023-11-27 | 22.81 | $23.23 | 425900 |
| 2023-11-24 | 22.73 | $23.29 | 161644 |
| 2023-11-22 | 22.65 | $23.30 | 573223 |
| 2023-11-21 | 22.58 | $23.34 | 611935 |
| 2023-11-20 | 22.51 | $23.49 | 915711 |
| 2023-11-17 | 22.43 | $23.22 | 740300 |
| 2023-11-16 | 22.35 | $23.17 | 895400 |
| 2023-11-15 | 22.30 | $23.34 | 770511 |
| 2023-11-14 | 22.24 | $23.20 | 670331 |
| 2023-11-13 | 22.21 | $22.64 | 476131 |
| 2023-11-10 | 22.21 | $22.67 | 542500 |
| 2023-11-09 | 22.19 | $22.47 | 1.3M |
| 2023-11-08 | 22.20 | $22.68 | 829135 |
| 2023-11-07 | 22.20 | $22.82 | 666400 |
| 2023-11-06 | 22.19 | $22.88 | 647939 |
| 2023-11-03 | 22.16 | $22.69 | 676100 |
| 2023-11-02 | 22.15 | $22.30 | 1.0M |
| 2023-11-01 | 22.14 | $21.92 | 739301 |
| 2023-10-31 | 22.15 | $21.74 | 892724 |
| 2023-10-30 | 22.17 | $21.88 | 883011 |
| 2023-10-27 | 22.20 | $21.63 | 875600 |
| 2023-10-26 | 22.25 | $21.66 | 830717 |
| 2023-10-25 | 22.29 | $21.78 | 551044 |
| 2023-10-24 | 22.33 | $22.05 | 701706 |
| 2023-10-23 | 22.35 | $21.77 | 1.3M |
| 2023-10-20 | 22.40 | $21.80 | 478127 |
| 2023-10-19 | 22.45 | $22.07 | 470500 |
| 2023-10-18 | 22.47 | $22.18 | 680800 |
| 2023-10-17 | 22.51 | $22.53 | 390100 |
| 2023-10-16 | 22.54 | $22.58 | 466317 |
| 2023-10-13 | 22.58 | $22.43 | 590900 |
| 2023-10-12 | 22.63 | $22.52 | 458600 |
| 2023-10-11 | 22.69 | $22.73 | 374224 |
| 2023-10-10 | 22.72 | $22.64 | 880516 |
| 2023-10-09 | 22.76 | $22.33 | 464619 |
| 2023-10-06 | 22.82 | $22.43 | 698440 |
| 2023-10-05 | 22.86 | $22.16 | 507731 |
| 2023-10-04 | 22.91 | $22.10 | 878500 |
| 2023-10-03 | 22.98 | $22.18 | 675224 |
| 2023-10-02 | 23.05 | $22.47 | 513000 |
| 2023-09-29 | 23.11 | $22.57 | 779008 |
| 2023-09-28 | 23.15 | $22.55 | 629930 |
| 2023-09-27 | 23.21 | $22.49 | 1.5M |
| 2023-09-26 | 23.27 | $22.43 | 536528 |
| 2023-09-25 | 23.32 | $22.75 | 1.3M |
| 2023-09-22 | 23.35 | $22.83 | 646200 |
| 2023-09-21 | 23.37 | $22.59 | 1.4M |
| 2023-09-20 | 23.41 | $22.97 | 973300 |
| 2023-09-19 | 23.41 | $23.04 | 906548 |
| 2023-09-18 | 23.41 | $23.45 | 428100 |
| 2023-09-15 | 23.38 | $23.45 | 433318 |
| 2023-09-14 | 23.36 | $23.55 | 1.0M |
| 2023-09-13 | 23.34 | $23.40 | 955400 |
| 2023-09-12 | 23.33 | $23.40 | 560314 |
| 2023-09-11 | 23.33 | $23.52 | 751200 |
| 2023-09-08 | 23.33 | $23.26 | 983500 |
| 2023-09-07 | 23.36 | $23.21 | 654800 |
| 2023-09-06 | 23.39 | $23.43 | 382400 |
| 2023-09-05 | 23.41 | $23.56 | 461900 |
| 2023-09-01 | 23.43 | $23.68 | 897900 |
| 2023-08-31 | 23.45 | $23.44 | 999836 |
| 2023-08-30 | 23.48 | $23.68 | 837000 |
| 2023-08-29 | 23.49 | $23.75 | 366649 |
| 2023-08-28 | 23.53 | $23.47 | 430431 |
| 2023-08-25 | 23.60 | $23.26 | 1.2M |
| 2023-08-24 | 23.68 | $23.25 | 551700 |
| 2023-08-23 | 23.73 | $23.34 | 456624 |
| 2023-08-22 | 23.79 | $22.97 | 983807 |
| 2023-08-21 | 23.86 | $23.03 | 1.6M |
| 2023-08-18 | 23.93 | $22.96 | 620100 |
| 2023-08-17 | 23.98 | $23.08 | 687200 |
| 2023-08-16 | 24.02 | $23.02 | 577701 |
| 2023-08-15 | 24.08 | $23.19 | 557200 |
| 2023-08-14 | 24.13 | $23.42 | 512613 |
| 2023-08-11 | 24.18 | $23.55 | 534400 |
| 2023-08-10 | 24.22 | $23.84 | 452405 |
| 2023-08-09 | 24.24 | $23.83 | 1.1M |
| 2023-08-08 | 24.26 | $23.79 | 504900 |
| 2023-08-07 | 24.25 | $24.05 | 419524 |
| 2023-08-04 | 24.22 | $24.06 | 575414 |
| 2023-08-03 | 24.19 | $24.03 | 721000 |
| 2023-08-02 | 24.14 | $23.97 | 386413 |
| 2023-08-01 | 24.13 | $24.53 | 535515 |
| 2023-07-31 | 24.09 | $24.83 | 513200 |
| 2023-07-28 | 24.02 | $24.83 | 1.4M |
| 2023-07-27 | 23.94 | $24.27 | 1.5M |
| 2023-07-26 | 23.89 | $24.55 | 2.0M |
| 2023-07-25 | 23.84 | $24.46 | 1.2M |
| 2023-07-24 | 23.78 | $24.29 | 936600 |
| 2023-07-21 | 23.72 | $23.98 | 2.1M |
| 2023-07-20 | 23.70 | $24.00 | 856800 |
| 2023-07-19 | 23.68 | $24.16 | 592220 |
| 2023-07-18 | 23.66 | $24.20 | 459945 |
| 2023-07-17 | 23.66 | $24.35 | 389426 |
| 2023-07-14 | 23.66 | $24.28 | 442800 |
| 2023-07-13 | 23.65 | $24.39 | 2.8M |
| 2023-07-12 | 23.63 | $24.13 | 1.4M |
| 2023-07-11 | 23.60 | $23.67 | 409000 |
| 2023-07-10 | 23.60 | $23.40 | 1.4M |
| 2023-07-07 | 23.61 | $23.42 | 1.5M |
| 2023-07-06 | 23.61 | $23.18 | 368539 |
| 2023-07-05 | 23.62 | $23.59 | 383500 |
| 2023-07-03 | 23.61 | $23.72 | 611914 |
| 2023-06-30 | 23.58 | $23.46 | 369931 |
| 2023-06-29 | 23.56 | $23.25 | 722100 |
| 2023-06-28 | 23.52 | $23.34 | 628025 |
| 2023-06-27 | 23.49 | $23.49 | 1.2M |
| 2023-06-26 | 23.46 | $23.28 | 386800 |
| 2023-06-23 | 23.42 | $23.16 | 541831 |
| 2023-06-22 | 23.39 | $23.51 | 381800 |
| 2023-06-21 | 23.35 | $23.58 | 354121 |
| 2023-06-20 | 23.32 | $23.81 | 371747 |
| 2023-06-16 | 23.28 | $24.21 | 644400 |
| 2023-06-15 | 23.21 | $24.30 | 481330 |
| 2023-06-14 | 23.14 | $24.09 | 297523 |
| 2023-06-13 | 23.07 | $23.93 | 498402 |
| 2023-06-12 | 23.03 | $23.70 | 377113 |
| 2023-06-09 | 22.97 | $23.65 | 523102 |
| 2023-06-08 | 22.93 | $23.54 | 497600 |
| 2023-06-07 | 22.91 | $23.37 | 899129 |
| 2023-06-06 | 22.89 | $23.44 | 367022 |
| 2023-06-05 | 22.87 | $23.27 | 428444 |
| 2023-06-02 | 22.86 | $23.28 | 568138 |
| 2023-06-01 | 22.84 | $22.92 | 457800 |
| 2023-05-31 | 22.82 | $22.54 | 394900 |
| 2023-05-30 | 22.83 | $22.70 | 456239 |
| 2023-05-26 | 22.83 | $22.88 | 348700 |
| 2023-05-25 | 22.84 | $22.55 | 718430 |
| 2023-05-24 | 22.85 | $22.59 | 381300 |
| 2023-05-23 | 22.85 | $22.70 | 339600 |
| 2023-05-22 | 22.83 | $23.01 | 394000 |
| 2023-05-19 | 22.82 | $22.87 | 540719 |
| 2023-05-18 | 22.82 | $22.84 | 419000 |
| 2023-05-17 | 22.83 | $22.91 | 442500 |
| 2023-05-16 | 22.84 | $22.80 | 530517 |
| 2023-05-15 | 22.87 | $22.99 | 329545 |
| 2023-05-12 | 22.89 | $22.63 | 405314 |
| 2023-05-11 | 22.92 | $22.85 | 448241 |
| 2023-05-10 | 22.95 | $22.97 | 408533 |
| 2023-05-09 | 22.95 | $22.96 | 378800 |
| 2023-05-08 | 22.97 | $23.11 | 336048 |
| 2023-05-05 | 22.96 | $23.09 | 312524 |
| 2023-05-04 | 22.96 | $22.83 | 480000 |
| 2023-05-03 | 22.96 | $22.60 | 534349 |
| 2023-05-02 | 22.99 | $22.66 | 534100 |
| 2023-05-01 | 23.01 | $22.84 | 336200 |
| 2023-04-28 | 23.02 | $22.93 | 493535 |
| 2023-04-27 | 23.02 | $22.82 | 341728 |
| 2023-04-26 | 23.02 | $22.51 | 721709 |
| 2023-04-25 | 23.03 | $22.38 | 470006 |
| 2023-04-24 | 23.04 | $22.83 | 365100 |
| 2023-04-21 | 23.02 | $22.85 | 395625 |
| 2023-04-20 | 23.01 | $23.07 | 306130 |
| 2023-04-19 | 22.97 | $23.10 | 468400 |
| 2023-04-18 | 22.93 | $23.32 | 520400 |
| 2023-04-17 | 22.87 | $23.36 | 394718 |
| 2023-04-14 | 22.80 | $23.29 | 841500 |
| 2023-04-13 | 22.74 | $23.42 | 438000 |
| 2023-04-12 | 22.66 | $23.11 | 307500 |
| 2023-04-11 | 22.61 | $23.23 | 517700 |
| 2023-04-10 | 22.56 | $23.04 | 373027 |
| 2023-04-06 | 22.51 | $22.98 | 450000 |
| 2023-04-05 | 22.48 | $22.88 | 797847 |
| 2023-04-04 | 22.47 | $23.09 | 559212 |
| 2023-04-03 | 22.45 | $23.07 | 357600 |
| 2023-03-31 | 22.45 | $23.02 | 484449 |
| 2023-03-30 | 22.45 | $23.03 | 497300 |
| 2023-03-29 | 22.44 | $22.81 | 405900 |
| 2023-03-28 | 22.43 | $22.74 | 409404 |
| 2023-03-27 | 22.41 | $22.46 | 799100 |
| 2023-03-24 | 22.41 | $22.56 | 519100 |
| 2023-03-23 | 22.40 | $22.61 | 667700 |
| 2023-03-22 | 22.41 | $22.33 | 562631 |
| 2023-03-21 | 22.43 | $22.25 | 388600 |
| 2023-03-20 | 22.46 | $22.09 | 411320 |
| 2023-03-17 | 22.51 | $22.00 | 1.2M |
| 2023-03-16 | 22.57 | $22.11 | 712938 |
| 2023-03-15 | 22.62 | $21.78 | 710415 |
| 2023-03-14 | 22.70 | $22.16 | 564500 |
| 2023-03-13 | 22.77 | $22.13 | 448836 |
| 2023-03-10 | 22.82 | $22.17 | 481500 |
| 2023-03-09 | 22.89 | $22.28 | 491137 |
| 2023-03-08 | 22.94 | $22.75 | 575147 |
| 2023-03-07 | 22.97 | $22.62 | 433500 |
| 2023-03-06 | 23.01 | $23.00 | 431900 |
| 2023-03-03 | 23.03 | $23.06 | 397300 |
| 2023-03-02 | 23.08 | $22.83 | 493000 |
| 2023-03-01 | 23.15 | $22.75 | 567913 |
| 2023-02-28 | 23.20 | $22.30 | 1.0M |
| 2023-02-27 | 23.28 | $22.46 | 373500 |
| 2023-02-24 | 23.37 | $22.36 | 551000 |
| 2023-02-23 | 23.47 | $22.83 | 509800 |
| 2023-02-22 | 23.53 | $22.71 | 518946 |
| 2023-02-21 | 23.61 | $22.83 | 535732 |
| 2023-02-17 | 23.67 | $23.03 | 1.2M |
| 2023-02-16 | 23.72 | $23.21 | 596129 |
| 2023-02-15 | 23.74 | $23.20 | 561216 |
| 2023-02-14 | 23.75 | $23.37 | 526000 |
| 2023-02-13 | 23.76 | $23.45 | 523400 |
| 2023-02-10 | 23.77 | $23.26 | 615900 |
| 2023-02-09 | 23.79 | $23.45 | 864000 |
| 2023-02-08 | 23.79 | $23.35 | 645200 |
| 2023-02-07 | 23.79 | $23.38 | 609730 |
| 2023-02-06 | 23.78 | $23.30 | 458321 |
| 2023-02-03 | 23.77 | $23.55 | 518200 |
| 2023-02-02 | 23.72 | $24.00 | 799012 |
| 2023-02-01 | 23.65 | $24.14 | 754400 |
| 2023-01-31 | 23.55 | $23.84 | 492202 |
| 2023-01-30 | 23.45 | $23.83 | 484246 |
| 2023-01-27 | 23.37 | $24.25 | 377235 |
| 2023-01-26 | 23.25 | $24.36 | 509341 |
| 2023-01-25 | 23.15 | $24.17 | 366400 |
| 2023-01-24 | 23.03 | $24.13 | 760400 |
| 2023-01-23 | 22.92 | $24.14 | 501900 |
| 2023-01-20 | 22.82 | $23.98 | 504726 |
| 2023-01-19 | 22.71 | $23.66 | 1.1M |
| 2023-01-18 | 22.63 | $23.44 | 466945 |
| 2023-01-17 | 22.56 | $23.59 | 405337 |
| 2023-01-13 | 22.48 | $23.67 | 752200 |
| 2023-01-12 | 22.43 | $23.56 | 1.6M |
| 2023-01-11 | 22.37 | $23.44 | 495200 |
| 2023-01-10 | 22.32 | $23.34 | 638600 |
| 2023-01-09 | 22.27 | $23.18 | 591542 |
| 2023-01-06 | 22.24 | $23.03 | 972100 |
| 2023-01-05 | 22.20 | $22.57 | 528940 |
| 2023-01-04 | 22.19 | $22.69 | 790600 |
| 2023-01-03 | 22.18 | $22.09 | 597015 |
| 2022-12-30 | 22.22 | $21.95 | 993900 |
| 2022-12-29 | 22.25 | $22.21 | 822000 |
| 2022-12-28 | 22.28 | $21.86 | 997100 |
| 2022-12-27 | 22.29 | $22.21 | 1.8M |
| 2022-12-23 | 22.26 | $21.87 | 1.1M |
| 2022-12-22 | 22.25 | $21.88 | 965220 |
| 2022-12-21 | 22.25 | $22.09 | 758825 |
| 2022-12-20 | 22.23 | $21.90 | 822526 |
| 2022-12-19 | 22.21 | $22.06 | 890723 |
| 2022-12-16 | 22.19 | $22.05 | 869500 |
| 2022-12-15 | 22.19 | $22.04 | 773022 |
| 2022-12-14 | 22.18 | $22.51 | 674000 |
| 2022-12-13 | 22.17 | $22.50 | 734600 |
| 2022-12-12 | 22.13 | $22.38 | 828145 |
| 2022-12-09 | 22.11 | $22.42 | 1.5M |
| 2022-12-08 | 22.06 | $22.48 | 903400 |
| 2022-12-07 | 21.97 | $22.29 | 724721 |
| 2022-12-06 | 21.91 | $22.41 | 751415 |
| 2022-12-05 | 21.83 | $22.48 | 964023 |
| 2022-12-02 | 21.74 | $22.72 | 1.4M |
| 2022-12-01 | 21.60 | $22.66 | 783500 |
| 2022-11-30 | 21.47 | $22.73 | 1.5M |
| 2022-11-29 | 21.34 | $22.09 | 968808 |
| 2022-11-28 | 21.22 | $21.64 | 746400 |
| 2022-11-25 | 21.13 | $21.74 | 250321 |
| 2022-11-23 | 21.04 | $21.80 | 821100 |
| 2022-11-22 | 20.95 | $21.61 | 1.1M |
| 2022-11-21 | 20.86 | $21.54 | 1.2M |
| 2022-11-18 | 20.77 | $21.76 | 1.3M |
| 2022-11-17 | 20.70 | $21.93 | 1.0M |
| 2022-11-16 | 20.61 | $21.89 | 1.0M |
| 2022-11-15 | 20.51 | $22.27 | 1.2M |
| 2022-11-14 | 20.41 | $21.82 | 947700 |
| 2022-11-11 | 20.33 | $21.90 | 808049 |
| 2022-11-10 | 20.23 | $21.42 | 1.2M |
| 2022-11-09 | 20.16 | $20.68 | 1.2M |
| 2022-11-08 | 20.13 | $21.01 | 954500 |
| 2022-11-07 | 20.07 | $20.82 | 1.1M |
| 2022-11-04 | 20.05 | $20.81 | 815500 |
| 2022-11-03 | 20.03 | $19.94 | 2.0M |
| 2022-11-02 | 20.08 | $19.92 | 3.9M |
| 2022-11-01 | 20.14 | $20.11 | 1.4M |
| 2022-10-31 | 20.19 | $19.76 | 2.3M |
| 2022-10-28 | 20.22 | $19.86 | 831700 |
| 2022-10-27 | 20.23 | $19.92 | 2.1M |
| 2022-10-26 | 20.25 | $20.10 | 1.7M |
| 2022-10-25 | 20.27 | $19.83 | 1.1M |
| 2022-10-24 | 20.30 | $19.67 | 1.2M |
| 2022-10-21 | 20.34 | $20.37 | 982021 |
| 2022-10-20 | 20.36 | $20.08 | 1.1M |
| 2022-10-19 | 20.42 | $19.94 | 1.5M |
| 2022-10-18 | 20.49 | $20.26 | 1.3M |
| 2022-10-17 | 20.57 | $20.27 | 2.2M |
| 2022-10-14 | 20.66 | $19.78 | 1.3M |
| 2022-10-13 | 20.77 | $20.06 | 1.5M |
| 2022-10-12 | 20.89 | $19.99 | 1.7M |
| 2022-10-11 | 21.01 | $19.98 | 1.1M |
| 2022-10-10 | 21.13 | $20.27 | 1.3M |
| 2022-10-07 | 21.27 | $20.55 | 1.1M |
| 2022-10-06 | 21.38 | $20.94 | 1.2M |
| 2022-10-05 | 21.45 | $21.03 | 1.6M |
| 2022-10-04 | 21.53 | $21.07 | 1.1M |
| 2022-10-03 | 21.59 | $20.47 | 2.6M |
| 2022-09-30 | 21.69 | $20.09 | 2.9M |
| 2022-09-29 | 21.82 | $20.15 | 1.0M |
| 2022-09-28 | 21.96 | $20.57 | 1.6M |
| 2022-09-27 | 22.07 | $20.44 | 2.3M |
| 2022-09-26 | 22.20 | $20.49 | 5.2M |
| 2022-09-23 | 22.34 | $20.79 | 2.5M |
| 2022-09-22 | 22.47 | $21.30 | 1.7M |
| 2022-09-21 | 22.56 | $21.39 | 916130 |
| 2022-09-20 | 22.65 | $21.72 | 1.3M |
| 2022-09-19 | 22.71 | $22.11 | 723500 |
| 2022-09-16 | 22.76 | $22.08 | 1.3M |
| 2022-09-15 | 22.83 | $22.27 | 1.6M |
| 2022-09-14 | 22.90 | $22.51 | 747513 |
| 2022-09-13 | 22.95 | $22.33 | 515300 |
| 2022-09-12 | 23.01 | $23.06 | 601014 |
| 2022-09-09 | 23.04 | $22.77 | 793428 |
| 2022-09-08 | 23.08 | $22.41 | 1.2M |
| 2022-09-07 | 23.13 | $22.51 | 713800 |
| 2022-09-06 | 23.15 | $22.33 | 679444 |
| 2022-09-02 | 23.19 | $22.54 | 497840 |
| 2022-09-01 | 23.22 | $22.71 | 609500 |
| 2022-08-31 | 23.24 | $22.85 | 523708 |
| 2022-08-30 | 23.24 | $22.81 | 551500 |
| 2022-08-29 | 23.24 | $23.06 | 444100 |
| 2022-08-26 | 23.23 | $23.17 | 408142 |
| 2022-08-25 | 23.22 | $23.53 | 362600 |
| 2022-08-24 | 23.20 | $23.10 | 551204 |
| 2022-08-23 | 23.20 | $23.08 | 522439 |
| 2022-08-22 | 23.18 | $22.96 | 504832 |
| 2022-08-19 | 23.17 | $23.17 | 373400 |
| 2022-08-18 | 23.15 | $23.43 | 337400 |
| 2022-08-17 | 23.13 | $23.57 | 523833 |
| 2022-08-16 | 23.09 | $23.63 | 603200 |
| 2022-08-15 | 23.05 | $23.58 | 716835 |
| 2022-08-12 | 22.99 | $23.68 | 473800 |
| 2022-08-11 | 22.92 | $23.44 | 809100 |
| 2022-08-10 | 22.85 | $23.36 | 545400 |
| 2022-08-09 | 22.80 | $23.06 | 569643 |
| 2022-08-08 | 22.77 | $23.12 | 805418 |
| 2022-08-05 | 22.74 | $23.07 | 530800 |
| 2022-08-04 | 22.73 | $23.04 | 562313 |
| 2022-08-03 | 22.74 | $22.89 | 1.5M |
| 2022-08-02 | 22.72 | $22.76 | 771019 |
| 2022-08-01 | 22.72 | $22.91 | 1.3M |
| 2022-07-29 | 22.72 | $23.07 | 447520 |
| 2022-07-28 | 22.73 | $23.16 | 762900 |
| 2022-07-27 | 22.73 | $23.06 | 501500 |
| 2022-07-26 | 22.75 | $22.63 | 1.2M |
| 2022-07-25 | 22.79 | $22.86 | 469600 |
| 2022-07-22 | 22.81 | $22.75 | 404700 |
| 2022-07-21 | 22.82 | $22.95 | 550029 |
| 2022-07-20 | 22.82 | $22.71 | 516000 |
| 2022-07-19 | 22.85 | $22.81 | 763214 |
| 2022-07-18 | 22.87 | $22.44 | 877500 |
| 2022-07-15 | 22.90 | $22.26 | 1.3M |
| 2022-07-14 | 22.98 | $22.16 | 1.1M |
| 2022-07-13 | 23.05 | $22.33 | 1.1M |
| 2022-07-12 | 23.10 | $22.39 | 623244 |
| 2022-07-11 | 23.18 | $22.47 | 746800 |
| 2022-07-08 | 23.28 | $23.04 | 662900 |
| 2022-07-07 | 23.37 | $23.07 | 1.2M |
| 2022-07-06 | 23.46 | $22.58 | 1.1M |
| 2022-07-05 | 23.57 | $22.73 | 1.1M |
| 2022-07-01 | 23.66 | $22.99 | 807246 |
| 2022-06-30 | 23.77 | $23.16 | 1.5M |
| 2022-06-29 | 23.85 | $23.24 | 1.0M |
| 2022-06-28 | 23.93 | $23.34 | 871100 |
| 2022-06-27 | 23.98 | $23.43 | 805627 |
| 2022-06-24 | 24.03 | $23.37 | 731700 |
| 2022-06-23 | 24.05 | $22.91 | 1.3M |
| 2022-06-22 | 24.10 | $22.90 | 1.1M |
| 2022-06-21 | 24.17 | $23.44 | 1.0M |
| 2022-06-17 | 24.20 | $23.13 | 888900 |
| 2022-06-16 | 24.24 | $23.08 | 984020 |
| 2022-06-15 | 24.27 | $23.86 | 1.3M |
| 2022-06-14 | 24.28 | $23.55 | 1.1M |
| 2022-06-13 | 24.29 | $23.26 | 641922 |
| 2022-06-10 | 24.31 | $24.07 | 588800 |
| 2022-06-09 | 24.26 | $24.35 | 580020 |
| 2022-06-08 | 24.20 | $24.88 | 2.5M |
| 2022-06-07 | 24.13 | $24.86 | 972600 |
| 2022-06-06 | 24.06 | $24.77 | 473800 |
| 2022-06-03 | 24.02 | $24.68 | 750100 |
| 2022-06-02 | 24.01 | $25.10 | 412846 |
| 2022-06-01 | 24.01 | $24.68 | 459000 |
| 2022-05-31 | 24.03 | $24.86 | 1.5M |
| 2022-05-27 | 24.02 | $24.48 | 1.2M |
| 2022-05-26 | 24.03 | $24.30 | 896923 |
| 2022-05-25 | 24.05 | $23.92 | 1.7M |
| 2022-05-24 | 24.08 | $23.87 | 940700 |
| 2022-05-23 | 24.09 | $24.25 | 1.7M |
| 2022-05-20 | 24.12 | $24.05 | 1.2M |
| 2022-05-19 | 24.16 | $23.95 | 2.2M |
| 2022-05-18 | 24.22 | $23.64 | 1.2M |
| 2022-05-17 | 24.32 | $24.16 | 920428 |
| 2022-05-16 | 24.39 | $23.60 | 595415 |
| 2022-05-13 | 24.50 | $23.70 | 976200 |
| 2022-05-12 | 24.61 | $23.10 | 1.1M |
| 2022-05-11 | 24.76 | $23.24 | 662144 |
| 2022-05-10 | 24.90 | $23.45 | 993412 |
| 2022-05-09 | 25.02 | $23.38 | 686300 |
| 2022-05-06 | 25.17 | $24.07 | 1.1M |
| 2022-05-05 | 25.27 | $24.34 | 674600 |
| 2022-05-04 | 25.37 | $25.24 | 584300 |
| 2022-05-03 | 25.44 | $24.92 | 590100 |
| 2022-05-02 | 25.55 | $24.72 | 497600 |
| 2022-04-29 | 25.64 | $24.76 | 435000 |
| 2022-04-28 | 25.71 | $24.73 | 1.2M |
| 2022-04-27 | 25.81 | $24.42 | 735300 |
| 2022-04-26 | 25.92 | $24.16 | 719900 |
| 2022-04-25 | 26.02 | $24.71 | 693800 |
| 2022-04-22 | 26.09 | $24.95 | 402039 |
| 2022-04-21 | 26.17 | $25.13 | 637700 |
| 2022-04-20 | 26.22 | $25.56 | 2.6M |
| 2022-04-19 | 26.26 | $25.69 | 315110 |
| 2022-04-18 | 26.28 | $25.76 | 326301 |
| 2022-04-14 | 26.31 | $25.88 | 366830 |
| 2022-04-13 | 26.31 | $26.17 | 366222 |
| 2022-04-12 | 26.30 | $25.86 | 318120 |
| 2022-04-11 | 26.22 | $25.91 | 192421 |
| 2022-04-08 | 26.14 | $26.32 | 284200 |
| 2022-04-07 | 26.07 | $26.15 | 211100 |
| 2022-04-06 | 26.03 | $26.35 | 256100 |
| 2022-04-05 | 26.00 | $26.61 | 214000 |
| 2022-04-04 | 25.92 | $27.06 | 189616 |
| 2022-04-01 | 25.82 | $26.62 | 289524 |
| 2022-03-31 | 25.79 | $26.24 | 282000 |
| 2022-03-30 | 25.80 | $26.58 | 262600 |
| 2022-03-29 | 25.80 | $26.61 | 621600 |
| 2022-03-28 | 25.79 | $26.25 | 686000 |
| 2022-03-25 | 25.82 | $26.19 | 235500 |
| 2022-03-24 | 25.85 | $26.39 | 203131 |
| 2022-03-23 | 25.85 | $26.15 | 307800 |
| 2022-03-22 | 25.89 | $26.36 | 307700 |
| 2022-03-21 | 25.93 | $26.04 | 335900 |
| 2022-03-18 | 26.00 | $26.40 | 585227 |
| 2022-03-17 | 26.06 | $25.95 | 295916 |
| 2022-03-16 | 26.15 | $25.98 | 698500 |
| 2022-03-15 | 26.24 | $24.29 | 736212 |
| 2022-03-14 | 26.38 | $24.35 | 429000 |
| 2022-03-11 | 26.54 | $24.89 | 696300 |
| 2022-03-10 | 26.68 | $25.32 | 500900 |
| 2022-03-09 | 26.81 | $25.68 | 857132 |
| 2022-03-08 | 26.90 | $25.06 | 1.5M |
| 2022-03-07 | 27.01 | $25.05 | 383500 |
| 2022-03-04 | 27.13 | $25.96 | 300339 |
| 2022-03-03 | 27.19 | $26.41 | 307918 |
| 2022-03-02 | 27.25 | $26.65 | 394300 |
| 2022-03-01 | 27.29 | $26.46 | 502200 |
| 2022-02-28 | 27.34 | $26.73 | 318402 |
| 2022-02-25 | 27.33 | $26.89 | 416128 |
| 2022-02-24 | 27.31 | $26.42 | 738015 |
| 2022-02-23 | 27.32 | $26.90 | 115100 |
| 2022-02-22 | 27.33 | $27.09 | 233526 |
| 2022-02-18 | 27.32 | $27.43 | 128212 |
| 2022-02-17 | 27.32 | $27.59 | 191900 |
| 2022-02-16 | 27.33 | $27.86 | 156813 |
| 2022-02-15 | 27.33 | $27.71 | 220900 |
| 2022-02-14 | 27.32 | $27.18 | 186627 |
| 2022-02-11 | 27.36 | $27.43 | 138700 |
| 2022-02-10 | 27.39 | $27.75 | 216209 |
| 2022-02-09 | 27.42 | $27.93 | 358600 |
| 2022-02-08 | 27.42 | $27.54 | 221204 |
| 2022-02-07 | 27.41 | $27.30 | 265102 |
| 2022-02-04 | 27.41 | $27.31 | 199500 |
| 2022-02-03 | 27.41 | $27.26 | 214400 |
| 2022-02-02 | 27.40 | $27.55 | 254400 |
| 2022-02-01 | 27.39 | $27.50 | 175404 |
| 2022-01-31 | 27.39 | $27.36 | 265700 |
| 2022-01-28 | 27.39 | $26.59 | 356400 |
| 2022-01-27 | 27.43 | $26.42 | 308500 |
| 2022-01-26 | 27.47 | $26.74 | 477800 |
| 2022-01-25 | 27.50 | $27.01 | 379600 |
| 2022-01-24 | 27.52 | $26.95 | 574016 |
| 2022-01-21 | 27.53 | $27.41 | 214800 |
| 2022-01-20 | 27.51 | $27.83 | 312118 |
| 2022-01-19 | 27.46 | $27.74 | 182610 |
| 2022-01-18 | 27.40 | $27.59 | 189331 |
| 2022-01-14 | 27.36 | $28.03 | 245200 |
| 2022-01-13 | 27.30 | $28.00 | 170200 |
| 2022-01-12 | 27.25 | $28.31 | 273345 |
| 2022-01-11 | 27.19 | $27.92 | 275900 |
| 2022-01-10 | 27.15 | $27.36 | 277500 |
| 2022-01-07 | 27.16 | $27.37 | 206137 |
| 2022-01-06 | 27.16 | $27.19 | 198541 |
| 2022-01-05 | 27.18 | $27.07 | 300700 |
| 2022-01-04 | 27.20 | $27.46 | 182328 |
| 2022-01-03 | 27.18 | $27.48 | 178300 |
| 2021-12-31 | 27.15 | $27.36 | 283415 |
| 2021-12-30 | 27.13 | $27.43 | 318100 |
| 2021-12-29 | 27.09 | $27.21 | 342600 |
| 2021-12-28 | 27.07 | $27.30 | 291700 |
| 2021-12-27 | 27.03 | $27.36 | 239100 |
| 2021-12-23 | 27.00 | $27.21 | 593445 |
| 2021-12-22 | 27.01 | $27.02 | 599111 |
| 2021-12-21 | 27.03 | $26.83 | 473545 |
| 2021-12-20 | 27.07 | $26.45 | 363127 |
| 2021-12-17 | 27.12 | $26.75 | 299800 |
| 2021-12-16 | 27.17 | $26.94 | 183000 |
| 2021-12-15 | 27.22 | $27.07 | 276622 |
| 2021-12-14 | 27.27 | $27.04 | 190431 |
| 2021-12-13 | 27.32 | $27.10 | 129322 |
| 2021-12-10 | 27.37 | $27.48 | 461800 |
| 2021-12-09 | 27.39 | $27.47 | 484412 |
| 2021-12-08 | 27.40 | $27.58 | 332540 |
| 2021-12-07 | 27.41 | $27.44 | 211916 |
| 2021-12-06 | 27.43 | $27.03 | 183219 |
| 2021-12-03 | 27.46 | $26.86 | 596904 |
| 2021-12-02 | 27.49 | $27.05 | 248612 |
| 2021-12-01 | 27.52 | $26.70 | 331500 |
| 2021-11-30 | 27.56 | $26.63 | 423438 |
| 2021-11-29 | 27.62 | $26.68 | 341933 |
| 2021-11-26 | 27.66 | $26.61 | 73116 |
| 2021-11-24 | 27.73 | $27.49 | 184938 |
| 2021-11-23 | 27.75 | $27.48 | 372900 |
| 2021-11-22 | 27.77 | $27.46 | 135338 |
| 2021-11-19 | 27.81 | $27.62 | 167900 |
| 2021-11-18 | 27.83 | $27.61 | 187500 |
| 2021-11-17 | 27.85 | $27.96 | 836700 |
| 2021-11-16 | 27.87 | $28.05 | 88823 |
| 2021-11-15 | 27.88 | $28.03 | 128710 |
| 2021-11-12 | 27.88 | $28.09 | 92300 |
| 2021-11-11 | 27.88 | $28.05 | 140400 |
| 2021-11-10 | 27.87 | $27.62 | 115746 |
| 2021-11-09 | 27.87 | $27.73 | 121100 |
| 2021-11-08 | 27.85 | $27.81 | 191845 |
| 2021-11-05 | 27.83 | $27.57 | 125700 |
| 2021-11-04 | 27.83 | $27.58 | 162007 |
| 2021-11-03 | 27.82 | $27.67 | 273800 |
| 2021-11-02 | 27.79 | $27.54 | 139706 |
| 2021-11-01 | 27.77 | $27.76 | 139300 |
| 2021-10-29 | 27.73 | $27.54 | 273810 |
| 2021-10-28 | 27.72 | $27.86 | 97047 |
| 2021-10-27 | 27.69 | $27.87 | 164600 |
| 2021-10-26 | 27.65 | $28.06 | 107941 |
| 2021-10-25 | 27.61 | $28.17 | 77722 |
| 2021-10-22 | 27.58 | $28.03 | 139912 |
| 2021-10-21 | 27.55 | $28.06 | 156400 |
| 2021-10-20 | 27.54 | $28.28 | 85000 |
| 2021-10-19 | 27.51 | $28.31 | 98300 |
| 2021-10-18 | 27.45 | $28.05 | 107144 |
| 2021-10-15 | 27.41 | $28.06 | 96017 |
| 2021-10-14 | 27.40 | $27.81 | 147200 |
| 2021-10-13 | 27.42 | $27.69 | 133428 |
| 2021-10-12 | 27.45 | $27.34 | 83928 |
| 2021-10-11 | 27.50 | $27.43 | 72000 |
| 2021-10-08 | 27.56 | $27.50 | 129047 |
| 2021-10-07 | 27.61 | $27.46 | 260038 |
| 2021-10-06 | 27.67 | $27.00 | 112000 |
| 2021-10-05 | 27.75 | $27.15 | 88944 |
| 2021-10-04 | 27.83 | $26.88 | 110400 |
| 2021-10-01 | 27.94 | $27.32 | 152630 |
| 2021-09-30 | 28.00 | $27.25 | 193000 |
| 2021-09-29 | 28.08 | $27.10 | 121500 |
| 2021-09-28 | 28.16 | $27.25 | 137016 |
| 2021-09-27 | 28.20 | $27.62 | 104600 |
| 2021-09-24 | 28.23 | $27.50 | 62838 |
| 2021-09-23 | 28.24 | $27.83 | 139020 |
| 2021-09-22 | 28.24 | $27.57 | 120336 |
| 2021-09-21 | 28.26 | $27.19 | 169000 |
| 2021-09-20 | 28.27 | $27.17 | 125300 |
| 2021-09-17 | 28.26 | $27.94 | 122428 |
| 2021-09-16 | 28.21 | $28.11 | 99534 |
| 2021-09-15 | 28.17 | $28.42 | 83119 |
| 2021-09-14 | 28.12 | $28.38 | 99000 |
| 2021-09-13 | 28.10 | $28.65 | 90343 |
| 2021-09-10 | 28.07 | $28.50 | 56343 |
| 2021-09-09 | 28.05 | $28.54 | 68609 |
| 2021-09-08 | 28.04 | $28.53 | 93800 |
| 2021-09-07 | 28.03 | $28.94 | 90717 |
| 2021-09-03 | 27.99 | $28.90 | 129400 |
| 2021-09-02 | 27.96 | $28.70 | 115134 |
| 2021-09-01 | 27.94 | $28.84 | 192100 |
| 2021-08-31 | 27.92 | $28.55 | 119500 |
| 2021-08-30 | 27.92 | $28.18 | 76741 |
| 2021-08-27 | 27.91 | $28.08 | 144800 |
| 2021-08-26 | 27.91 | $27.73 | 85149 |
| 2021-08-25 | 27.93 | $27.94 | 107839 |
| 2021-08-24 | 27.94 | $27.93 | 81800 |
| 2021-08-23 | 27.92 | $27.35 | 236800 |
| 2021-08-20 | 27.95 | $26.95 | 136849 |
| 2021-08-19 | 28.03 | $26.96 | 102700 |
| 2021-08-18 | 28.12 | $27.39 | 127300 |
| 2021-08-17 | 28.18 | $27.38 | 84600 |
| 2021-08-16 | 28.24 | $27.89 | 89500 |
| 2021-08-13 | 28.26 | $28.08 | 75800 |
| 2021-08-12 | 28.30 | $28.16 | 66900 |
| 2021-08-11 | 28.35 | $28.35 | 252700 |
| 2021-08-10 | 28.39 | $28.24 | 65046 |
| 2021-08-09 | 28.42 | $28.29 | 111500 |
| 2021-08-06 | 28.46 | $28.16 | 74000 |
| 2021-08-05 | 28.49 | $28.41 | 63328 |
| 2021-08-04 | 28.50 | $28.47 | 87203 |
| 2021-08-03 | 28.53 | $28.36 | 63900 |
| 2021-08-02 | 28.57 | $28.15 | 83543 |
| 2021-07-30 | 28.63 | $27.96 | 88400 |
| 2021-07-29 | 28.71 | $28.23 | 149537 |
| 2021-07-28 | 28.78 | $28.10 | 168806 |
| 2021-07-27 | 28.86 | $27.48 | 193000 |
| 2021-07-26 | 28.98 | $28.03 | 145621 |
| 2021-07-23 | 29.06 | $28.44 | 151138 |
| 2021-07-22 | 29.12 | $28.73 | 119000 |
| 2021-07-21 | 29.15 | $28.63 | 75105 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.00
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.16
Average
26.71
Maximum
40.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.00 | $37.37 | 1.9M |
| 2026-07-16 | 39.18 | $37.92 | 1.7M |
| 2026-07-15 | 39.31 | $38.63 | 1.1M |
| 2026-07-14 | 39.38 | $38.70 | 1.1M |
| 2026-07-13 | 39.45 | $38.14 | 800500 |
| 2026-07-10 | 39.59 | $39.41 | 735100 |
| 2026-07-09 | 39.61 | $39.27 | 934700 |
| 2026-07-08 | 39.64 | $38.95 | 858100 |
| 2026-07-07 | 39.72 | $38.72 | 1.5M |
| 2026-07-06 | 39.82 | $39.82 | 826307 |
| 2026-07-02 | 39.82 | $38.84 | 1.4M |
| 2026-07-01 | 39.92 | $39.22 | 1.2M |
| 2026-06-30 | 40.00 | $40.21 | 753900 |
| 2026-06-29 | 39.98 | $39.65 | 1.2M |
| 2026-06-26 | 40.01 | $39.41 | 1.8M |
| 2026-06-25 | 40.07 | $39.86 | 1.2M |
| 2026-06-24 | 40.10 | $39.56 | 1.3M |
| 2026-06-23 | 40.15 | $39.53 | 1.2M |
| 2026-06-22 | 40.22 | $41.95 | 1.6M |
| 2026-06-18 | 40.04 | $41.73 | 1.4M |
| 2026-06-17 | 39.86 | $40.56 | 1.1M |
| 2026-06-16 | 39.78 | $40.67 | 900335 |
| 2026-06-15 | 39.69 | $41.32 | 1.2M |
| 2026-06-12 | 39.52 | $40.07 | 1.2M |
| 2026-06-11 | 39.46 | $39.88 | 1.2M |
| 2026-06-10 | 39.42 | $38.27 | 1.2M |
| 2026-06-09 | 39.54 | $38.87 | 1.3M |
| 2026-06-08 | 39.61 | $38.85 | 1.0M |
| 2026-06-05 | 39.69 | $38.14 | 1.7M |
| 2026-06-04 | 39.85 | $40.74 | 974104 |
| 2026-06-03 | 39.75 | $41.08 | 862900 |
| 2026-06-02 | 39.61 | $41.60 | 1.3M |
| 2026-06-01 | 39.41 | $41.30 | 1.4M |
| 2026-05-29 | 39.21 | $40.49 | 647333 |
| 2026-05-28 | 39.07 | $40.53 | 3.0M |
| 2026-05-27 | 38.92 | $40.37 | 2.2M |
| 2026-05-26 | 38.76 | $40.51 | 1.1M |
| 2026-05-22 | 38.58 | $39.06 | 775423 |
| 2026-05-21 | 38.53 | $39.02 | 977900 |
| 2026-05-20 | 38.48 | $38.75 | 789400 |
| 2026-05-19 | 38.45 | $38.05 | 942300 |
| 2026-05-18 | 38.49 | $38.47 | 988705 |
| 2026-05-15 | 38.49 | $38.49 | 2.2M |
| 2026-05-14 | 38.49 | $39.83 | 1.2M |
| 2026-05-13 | 38.35 | $39.75 | 3.6M |
| 2026-05-12 | 38.21 | $39.01 | 638444 |
| 2026-05-11 | 38.12 | $40.21 | 953200 |
| 2026-05-08 | 37.90 | $40.22 | 820942 |
| 2026-05-07 | 37.66 | $39.42 | 1.0M |
| 2026-05-06 | 37.47 | $39.90 | 806319 |
| 2026-05-05 | 37.22 | $38.88 | 1.5M |
| 2026-05-04 | 37.04 | $38.09 | 997835 |
| 2026-05-01 | 36.93 | $38.18 | 571700 |
| 2026-04-30 | 36.80 | $38.12 | 1.0M |
| 2026-04-29 | 36.66 | $37.36 | 1.2M |
| 2026-04-28 | 36.59 | $37.53 | 3.8M |
| 2026-04-27 | 36.49 | $37.81 | 652800 |
| 2026-04-24 | 36.35 | $37.88 | 734640 |
| 2026-04-23 | 36.19 | $37.13 | 2.9M |
| 2026-04-22 | 36.09 | $37.79 | 562222 |
| 2026-04-21 | 35.91 | $37.06 | 645030 |
| 2026-04-20 | 35.79 | $37.61 | 748600 |
| 2026-04-17 | 35.60 | $37.86 | 1.1M |
| 2026-04-16 | 35.37 | $37.14 | 851200 |
| 2026-04-15 | 35.18 | $36.98 | 1.1M |
| 2026-04-14 | 34.99 | $37.02 | 828055 |
| 2026-04-13 | 34.78 | $36.41 | 895638 |
| 2026-04-10 | 34.60 | $36.06 | 477419 |
| 2026-04-09 | 34.45 | $35.87 | 950617 |
| 2026-04-08 | 34.30 | $35.95 | 870415 |
| 2026-04-07 | 34.13 | $34.16 | 1.1M |
| 2026-04-06 | 34.12 | $34.06 | 1.0M |
| 2026-04-02 | 34.13 | $33.80 | 1.0M |
| 2026-04-01 | 34.16 | $34.13 | 1.9M |
| 2026-03-31 | 34.17 | $33.86 | 1.8M |
| 2026-03-30 | 34.20 | $32.71 | 1.2M |
| 2026-03-27 | 34.36 | $32.96 | 1.7M |
| 2026-03-26 | 34.50 | $33.08 | 1.9M |
| 2026-03-25 | 34.65 | $34.18 | 803600 |
| 2026-03-24 | 34.70 | $33.65 | 1.5M |
| 2026-03-23 | 34.82 | $34.23 | 1.4M |
| 2026-03-20 | 34.88 | $33.24 | 2.5M |
| 2026-03-19 | 35.05 | $34.38 | 1.1M |
| 2026-03-18 | 35.12 | $34.30 | 1.3M |
| 2026-03-17 | 35.21 | $34.99 | 1.6M |
| 2026-03-16 | 35.23 | $34.80 | 970513 |
| 2026-03-13 | 35.27 | $33.89 | 1.5M |
| 2026-03-12 | 35.42 | $34.01 | 1.4M |
| 2026-03-11 | 35.57 | $35.06 | 1.3M |
| 2026-03-10 | 35.62 | $34.97 | 1.3M |
| 2026-03-09 | 35.69 | $34.92 | 1.7M |
| 2026-03-06 | 35.77 | $34.26 | 928816 |
| 2026-03-05 | 35.93 | $34.42 | 1.3M |
| 2026-03-04 | 36.09 | $35.20 | 1.4M |
| 2026-03-03 | 36.18 | $34.86 | 2.2M |
| 2026-03-02 | 36.32 | $36.60 | 2.0M |
| 2026-02-27 | 36.29 | $37.21 | 719333 |
| 2026-02-26 | 36.20 | $37.22 | 1.3M |
| 2026-02-25 | 36.09 | $37.57 | 846140 |
| 2026-02-24 | 35.93 | $37.19 | 2.1M |
| 2026-02-23 | 35.80 | $36.64 | 1.1M |
| 2026-02-20 | 35.71 | $37.01 | 1.6M |
| 2026-02-19 | 35.58 | $36.27 | 1.0M |
| 2026-02-18 | 35.51 | $36.35 | 913700 |
| 2026-02-17 | 35.42 | $36.17 | 923419 |
| 2026-02-13 | 35.34 | $36.29 | 750400 |
| 2026-02-12 | 35.24 | $36.13 | 907101 |
| 2026-02-11 | 35.14 | $36.58 | 1.1M |
| 2026-02-10 | 34.99 | $36.03 | 859000 |
| 2026-02-09 | 34.88 | $35.97 | 1.2M |
| 2026-02-06 | 34.77 | $35.63 | 671300 |
| 2026-02-05 | 34.68 | $34.77 | 1.1M |
| 2026-02-04 | 34.67 | $34.97 | 1.7M |
| 2026-02-03 | 34.63 | $35.34 | 1.6M |
| 2026-02-02 | 34.56 | $35.17 | 1.4M |
| 2026-01-30 | 34.50 | $35.04 | 1.4M |
| 2026-01-29 | 34.44 | $35.74 | 1.2M |
| 2026-01-28 | 34.30 | $35.93 | 893077 |
| 2026-01-27 | 34.13 | $35.68 | 751240 |
| 2026-01-26 | 33.97 | $35.09 | 818307 |
| 2026-01-23 | 33.85 | $35.01 | 586400 |
| 2026-01-22 | 33.73 | $34.80 | 809741 |
| 2026-01-21 | 33.61 | $34.50 | 1.1M |
| 2026-01-20 | 33.52 | $34.04 | 1.1M |
| 2026-01-16 | 33.47 | $34.29 | 856500 |
| 2026-01-15 | 33.38 | $34.42 | 783100 |
| 2026-01-14 | 33.27 | $34.24 | 742400 |
| 2026-01-13 | 33.17 | $34.07 | 584706 |
| 2026-01-12 | 33.07 | $34.31 | 713600 |
| 2026-01-09 | 32.94 | $33.88 | 2.4M |
| 2026-01-08 | 32.84 | $33.73 | 863000 |
| 2026-01-07 | 32.75 | $33.74 | 872100 |
| 2026-01-06 | 32.65 | $33.97 | 718732 |
| 2026-01-05 | 32.51 | $33.70 | 885600 |
| 2026-01-02 | 32.38 | $33.39 | 759600 |
| 2025-12-31 | 32.27 | $32.57 | 769300 |
| 2025-12-30 | 32.24 | $32.66 | 623800 |
| 2025-12-29 | 32.20 | $32.58 | 611741 |
| 2025-12-26 | 32.16 | $32.66 | 493700 |
| 2025-12-24 | 32.11 | $32.46 | 232715 |
| 2025-12-23 | 32.07 | $32.40 | 1.1M |
| 2025-12-22 | 32.03 | $32.21 | 989500 |
| 2025-12-19 | 32.01 | $32.03 | 808249 |
| 2025-12-18 | 32.01 | $31.73 | 2.2M |
| 2025-12-17 | 32.04 | $31.39 | 901217 |
| 2025-12-16 | 32.11 | $31.60 | 742935 |
| 2025-12-15 | 32.17 | $32.03 | 780300 |
| 2025-12-12 | 32.18 | $32.05 | 578000 |
| 2025-12-11 | 32.19 | $32.38 | 599200 |
| 2025-12-10 | 32.17 | $32.50 | 697237 |
| 2025-12-09 | 32.14 | $32.26 | 454871 |
| 2025-12-08 | 32.13 | $32.27 | 704519 |
| 2025-12-05 | 32.11 | $32.28 | 679900 |
| 2025-12-04 | 32.09 | $32.09 | 488500 |
| 2025-12-03 | 32.09 | $32.12 | 572200 |
| 2025-12-02 | 32.09 | $32.10 | 512007 |
| 2025-12-01 | 32.09 | $32.07 | 677300 |
| 2025-11-28 | 32.09 | $32.15 | 173200 |
| 2025-11-26 | 32.09 | $32.04 | 554900 |
| 2025-11-25 | 32.09 | $31.83 | 628900 |
| 2025-11-24 | 32.12 | $31.70 | 574000 |
| 2025-11-21 | 32.16 | $31.41 | 794500 |
| 2025-11-20 | 32.24 | $31.45 | 1.0M |
| 2025-11-19 | 32.33 | $31.83 | 704838 |
| 2025-11-18 | 32.38 | $31.96 | 1.2M |
| 2025-11-17 | 32.42 | $32.13 | 512476 |
| 2025-11-14 | 32.45 | $32.50 | 782300 |
| 2025-11-13 | 32.45 | $32.47 | 427100 |
| 2025-11-12 | 32.45 | $32.82 | 429300 |
| 2025-11-11 | 32.41 | $32.77 | 520435 |
| 2025-11-10 | 32.37 | $32.75 | 804000 |
| 2025-11-07 | 32.33 | $32.23 | 646002 |
| 2025-11-06 | 32.34 | $32.34 | 539341 |
| 2025-11-05 | 32.34 | $32.56 | 710400 |
| 2025-11-04 | 32.32 | $32.29 | 389246 |
| 2025-11-03 | 32.32 | $32.87 | 690200 |
| 2025-10-31 | 32.26 | $32.65 | 636901 |
| 2025-10-30 | 32.22 | $32.69 | 468504 |
| 2025-10-29 | 32.17 | $33.05 | 814900 |
| 2025-10-28 | 32.08 | $32.90 | 499000 |
| 2025-10-27 | 31.99 | $32.90 | 625147 |
| 2025-10-24 | 31.90 | $32.54 | 542335 |
| 2025-10-23 | 31.83 | $32.37 | 413700 |
| 2025-10-22 | 31.77 | $32.11 | 573900 |
| 2025-10-21 | 31.74 | $32.10 | 527808 |
| 2025-10-20 | 31.70 | $32.43 | 409212 |
| 2025-10-17 | 31.62 | $32.03 | 723403 |
| 2025-10-16 | 31.58 | $32.06 | 563003 |
| 2025-10-15 | 31.53 | $31.87 | 612200 |
| 2025-10-14 | 31.49 | $31.32 | 552445 |
| 2025-10-13 | 31.51 | $31.62 | 397900 |
| 2025-10-10 | 31.50 | $30.74 | 1.1M |
| 2025-10-09 | 31.58 | $31.89 | 784200 |
| 2025-10-08 | 31.54 | $32.13 | 483700 |
| 2025-10-07 | 31.48 | $31.92 | 467448 |
| 2025-10-06 | 31.43 | $32.09 | 407835 |
| 2025-10-03 | 31.37 | $31.97 | 720100 |
| 2025-10-02 | 31.30 | $31.92 | 526900 |
| 2025-10-01 | 31.24 | $31.79 | 1.2M |
| 2025-09-30 | 31.18 | $31.53 | 709700 |
| 2025-09-29 | 31.14 | $31.42 | 601100 |
| 2025-09-26 | 31.11 | $31.16 | 878000 |
| 2025-09-25 | 31.11 | $31.27 | 952540 |
| 2025-09-24 | 31.09 | $31.45 | 1.0M |
| 2025-09-23 | 31.05 | $31.59 | 645000 |
| 2025-09-22 | 31.00 | $31.84 | 668400 |
| 2025-09-19 | 30.91 | $31.69 | 739610 |
| 2025-09-18 | 30.82 | $31.75 | 842913 |
| 2025-09-17 | 30.73 | $31.83 | 3.9M |
| 2025-09-16 | 30.61 | $31.72 | 850313 |
| 2025-09-15 | 30.49 | $31.47 | 357100 |
| 2025-09-12 | 30.39 | $31.26 | 477600 |
| 2025-09-11 | 30.30 | $31.29 | 924935 |
| 2025-09-10 | 30.20 | $30.94 | 426829 |
| 2025-09-09 | 30.12 | $30.70 | 989161 |
| 2025-09-08 | 30.06 | $30.61 | 458300 |
| 2025-09-05 | 30.00 | $30.33 | 749649 |
| 2025-09-04 | 29.96 | $29.98 | 531900 |
| 2025-09-03 | 29.96 | $30.03 | 511645 |
| 2025-09-02 | 29.95 | $29.95 | 558035 |
| 2025-08-29 | 29.95 | $30.02 | 441300 |
| 2025-08-28 | 29.95 | $30.19 | 386906 |
| 2025-08-27 | 29.92 | $30.06 | 409200 |
| 2025-08-26 | 29.91 | $30.25 | 467520 |
| 2025-08-25 | 29.87 | $30.27 | 405000 |
| 2025-08-22 | 29.83 | $30.42 | 657700 |
| 2025-08-21 | 29.77 | $29.88 | 595306 |
| 2025-08-20 | 29.76 | $29.92 | 549404 |
| 2025-08-19 | 29.74 | $29.96 | 475200 |
| 2025-08-18 | 29.71 | $30.22 | 410023 |
| 2025-08-15 | 29.66 | $30.05 | 352013 |
| 2025-08-14 | 29.62 | $29.97 | 400120 |
| 2025-08-13 | 29.58 | $30.30 | 1.1M |
| 2025-08-12 | 29.51 | $30.05 | 682000 |
| 2025-08-11 | 29.45 | $29.68 | 377528 |
| 2025-08-08 | 29.43 | $29.75 | 360219 |
| 2025-08-07 | 29.39 | $29.79 | 597800 |
| 2025-08-06 | 29.35 | $29.57 | 427600 |
| 2025-08-05 | 29.33 | $29.43 | 449644 |
| 2025-08-04 | 29.32 | $29.32 | 476300 |
| 2025-08-01 | 29.32 | $29.03 | 1.1M |
| 2025-07-31 | 29.35 | $29.23 | 486112 |
| 2025-07-30 | 29.36 | $29.39 | 459043 |
| 2025-07-29 | 29.36 | $29.60 | 880834 |
| 2025-07-28 | 29.33 | $29.54 | 444400 |
| 2025-07-25 | 29.31 | $29.77 | 364200 |
| 2025-07-24 | 29.26 | $29.80 | 392938 |
| 2025-07-23 | 29.20 | $29.98 | 397229 |
| 2025-07-22 | 29.12 | $29.68 | 432107 |
| 2025-07-21 | 29.06 | $29.73 | 354648 |
| 2025-07-18 | 28.99 | $29.52 | 515110 |
| 2025-07-17 | 28.94 | $29.59 | 448012 |
| 2025-07-16 | 28.87 | $29.43 | 449102 |
| 2025-07-15 | 28.81 | $29.30 | 494000 |
| 2025-07-14 | 28.76 | $29.12 | 519337 |
| 2025-07-11 | 28.72 | $29.01 | 490600 |
| 2025-07-10 | 28.69 | $29.12 | 498200 |
| 2025-07-09 | 28.64 | $28.99 | 454100 |
| 2025-07-08 | 28.61 | $29.02 | 514740 |
| 2025-07-07 | 28.56 | $28.84 | 536600 |
| 2025-07-03 | 28.53 | $29.28 | 400532 |
| 2025-07-02 | 28.45 | $29.14 | 596401 |
| 2025-07-01 | 28.38 | $29.02 | 408442 |
| 2025-06-30 | 28.31 | $28.95 | 669000 |
| 2025-06-27 | 28.25 | $28.83 | 504700 |
| 2025-06-26 | 28.19 | $28.89 | 937919 |
| 2025-06-25 | 28.11 | $28.74 | 698900 |
| 2025-06-24 | 28.05 | $28.66 | 459948 |
| 2025-06-23 | 27.98 | $28.21 | 548122 |
| 2025-06-20 | 27.96 | $28.00 | 480500 |
| 2025-06-18 | 27.95 | $28.20 | 620700 |
| 2025-06-17 | 27.93 | $28.20 | 458000 |
| 2025-06-16 | 27.90 | $28.56 | 483611 |
| 2025-06-13 | 27.83 | $28.25 | 481300 |
| 2025-06-12 | 27.78 | $28.68 | 677435 |
| 2025-06-11 | 27.69 | $28.63 | 532443 |
| 2025-06-10 | 27.59 | $28.52 | 478108 |
| 2025-06-09 | 27.49 | $28.33 | 687900 |
| 2025-06-06 | 27.40 | $28.12 | 689000 |
| 2025-06-05 | 27.33 | $28.00 | 662200 |
| 2025-06-04 | 27.26 | $27.85 | 561200 |
| 2025-06-03 | 27.20 | $27.53 | 573500 |
| 2025-06-02 | 27.16 | $27.48 | 457513 |
| 2025-05-30 | 27.13 | $27.23 | 622525 |
| 2025-05-29 | 27.12 | $27.59 | 655808 |
| 2025-05-28 | 27.07 | $27.43 | 891215 |
| 2025-05-27 | 27.03 | $27.57 | 690021 |
| 2025-05-23 | 26.97 | $27.57 | 616039 |
| 2025-05-22 | 26.91 | $27.45 | 655548 |
| 2025-05-21 | 26.85 | $27.55 | 777138 |
| 2025-05-20 | 26.78 | $27.56 | 815147 |
| 2025-05-19 | 26.70 | $27.61 | 722913 |
| 2025-05-16 | 26.60 | $27.53 | 645200 |
| 2025-05-15 | 26.50 | $27.55 | 563400 |
| 2025-05-14 | 26.39 | $27.54 | 683100 |
| 2025-05-13 | 26.27 | $27.36 | 801213 |
| 2025-05-12 | 26.16 | $27.27 | 592700 |
| 2025-05-09 | 26.04 | $26.70 | 493219 |
| 2025-05-08 | 25.97 | $26.49 | 486900 |
| 2025-05-07 | 25.92 | $26.55 | 682505 |
| 2025-05-06 | 25.85 | $26.82 | 663135 |
| 2025-05-05 | 25.75 | $26.96 | 852105 |
| 2025-05-02 | 25.62 | $26.74 | 861000 |
| 2025-05-01 | 25.50 | $25.97 | 606748 |
| 2025-04-30 | 25.45 | $25.99 | 566316 |
| 2025-04-29 | 25.40 | $25.94 | 546147 |
| 2025-04-28 | 25.34 | $25.85 | 506640 |
| 2025-04-25 | 25.28 | $25.81 | 551004 |
| 2025-04-24 | 25.23 | $25.89 | 797147 |
| 2025-04-23 | 25.16 | $25.57 | 759300 |
| 2025-04-22 | 25.12 | $25.31 | 1.2M |
| 2025-04-21 | 25.09 | $24.97 | 1.2M |
| 2025-04-17 | 25.11 | $24.94 | 755400 |
| 2025-04-16 | 25.13 | $24.76 | 1.1M |
| 2025-04-15 | 25.16 | $25.02 | 1.2M |
| 2025-04-14 | 25.18 | $25.03 | 1.2M |
| 2025-04-11 | 25.20 | $24.79 | 2.5M |
| 2025-04-10 | 25.24 | $24.11 | 1.9M |
| 2025-04-09 | 25.36 | $24.41 | 3.5M |
| 2025-04-08 | 25.46 | $22.87 | 4.5M |
| 2025-04-07 | 25.73 | $23.28 | 4.0M |
| 2025-04-04 | 25.99 | $24.15 | 1.6M |
| 2025-04-03 | 26.18 | $25.55 | 969502 |
| 2025-04-02 | 26.25 | $26.05 | 627100 |
| 2025-04-01 | 26.27 | $26.04 | 1.1M |
| 2025-03-31 | 26.29 | $25.89 | 947818 |
| 2025-03-28 | 26.33 | $25.98 | 1.3M |
| 2025-03-27 | 26.37 | $26.43 | 568300 |
| 2025-03-26 | 26.36 | $26.33 | 602800 |
| 2025-03-25 | 26.37 | $26.47 | 525400 |
| 2025-03-24 | 26.36 | $26.58 | 540600 |
| 2025-03-21 | 26.33 | $26.48 | 615224 |
| 2025-03-20 | 26.32 | $26.58 | 577500 |
| 2025-03-19 | 26.29 | $26.80 | 629400 |
| 2025-03-18 | 26.23 | $26.76 | 613900 |
| 2025-03-17 | 26.18 | $26.86 | 1.1M |
| 2025-03-14 | 26.11 | $26.47 | 1.4M |
| 2025-03-13 | 26.07 | $26.01 | 642720 |
| 2025-03-12 | 26.08 | $26.06 | 1.3M |
| 2025-03-11 | 26.08 | $25.97 | 605000 |
| 2025-03-10 | 26.09 | $25.81 | 517900 |
| 2025-03-07 | 26.12 | $26.36 | 534145 |
| 2025-03-06 | 26.09 | $26.25 | 665009 |
| 2025-03-05 | 26.08 | $26.42 | 757230 |
| 2025-03-04 | 26.04 | $25.69 | 1.2M |
| 2025-03-03 | 26.08 | $25.44 | 692800 |
| 2025-02-28 | 26.14 | $25.67 | 841200 |
| 2025-02-27 | 26.19 | $26.04 | 837309 |
| 2025-02-26 | 26.21 | $26.54 | 635847 |
| 2025-02-25 | 26.18 | $26.35 | 754400 |
| 2025-02-24 | 26.16 | $26.35 | 601227 |
| 2025-02-21 | 26.14 | $26.69 | 1.0M |
| 2025-02-20 | 26.08 | $26.80 | 922800 |
| 2025-02-19 | 26.00 | $26.56 | 653900 |
| 2025-02-18 | 25.94 | $26.59 | 955800 |
| 2025-02-14 | 25.88 | $26.41 | 641513 |
| 2025-02-13 | 25.82 | $26.28 | 463700 |
| 2025-02-12 | 25.77 | $26.14 | 985100 |
| 2025-02-11 | 25.73 | $26.05 | 508400 |
| 2025-02-10 | 25.70 | $26.16 | 469411 |
| 2025-02-07 | 25.65 | $25.90 | 648500 |
| 2025-02-06 | 25.62 | $25.94 | 708742 |
| 2025-02-05 | 25.59 | $25.84 | 1.0M |
| 2025-02-04 | 25.57 | $25.87 | 724224 |
| 2025-02-03 | 25.53 | $25.46 | 1.3M |
| 2025-01-31 | 25.54 | $25.61 | 1.2M |
| 2025-01-30 | 25.53 | $25.88 | 957852 |
| 2025-01-29 | 25.50 | $25.52 | 1.2M |
| 2025-01-28 | 25.49 | $25.51 | 1.3M |
| 2025-01-27 | 25.49 | $25.37 | 2.2M |
| 2025-01-24 | 25.51 | $25.84 | 616900 |
| 2025-01-23 | 25.47 | $25.73 | 723200 |
| 2025-01-22 | 25.44 | $25.62 | 623219 |
| 2025-01-21 | 25.42 | $25.65 | 1.0M |
| 2025-01-17 | 25.40 | $25.40 | 594700 |
| 2025-01-16 | 25.40 | $25.18 | 884900 |
| 2025-01-15 | 25.42 | $25.22 | 1.5M |
| 2025-01-14 | 25.45 | $24.91 | 1.6M |
| 2025-01-13 | 25.50 | $24.64 | 971116 |
| 2025-01-10 | 25.59 | $24.83 | 904420 |
| 2025-01-08 | 25.67 | $25.31 | 910400 |
| 2025-01-07 | 25.71 | $25.44 | 781700 |
| 2025-01-06 | 25.74 | $25.61 | 600200 |
| 2025-01-03 | 25.75 | $25.53 | 856633 |
| 2025-01-02 | 25.78 | $25.33 | 668200 |
| 2024-12-31 | 25.82 | $25.37 | 1.3M |
| 2024-12-30 | 25.87 | $25.42 | 1.2M |
| 2024-12-27 | 25.92 | $25.62 | 1.3M |
| 2024-12-26 | 25.95 | $25.74 | 792213 |
| 2024-12-24 | 25.97 | $25.84 | 578000 |
| 2024-12-23 | 25.99 | $25.74 | 1.5M |
| 2024-12-20 | 26.01 | $25.62 | 1.6M |
| 2024-12-19 | 26.06 | $25.52 | 3.0M |
| 2024-12-18 | 26.11 | $25.38 | 1.0M |
| 2024-12-17 | 26.19 | $25.94 | 740818 |
| 2024-12-16 | 26.22 | $26.21 | 712707 |
| 2024-12-13 | 26.22 | $26.29 | 758300 |
| 2024-12-12 | 26.21 | $26.28 | 539700 |
| 2024-12-11 | 26.20 | $26.43 | 790100 |
| 2024-12-10 | 26.18 | $26.28 | 736714 |
| 2024-12-09 | 26.17 | $26.71 | 895700 |
| 2024-12-06 | 26.11 | $26.20 | 698805 |
| 2024-12-05 | 26.10 | $26.26 | 861700 |
| 2024-12-04 | 26.08 | $26.08 | 579100 |
| 2024-12-03 | 26.08 | $26.03 | 791607 |
| 2024-12-02 | 26.09 | $25.99 | 684800 |
| 2024-11-29 | 26.10 | $25.92 | 352504 |
| 2024-11-27 | 26.12 | $25.81 | 597800 |
| 2024-11-26 | 26.15 | $25.77 | 951900 |
| 2024-11-25 | 26.19 | $25.91 | 708300 |
| 2024-11-22 | 26.22 | $25.87 | 670041 |
| 2024-11-21 | 26.26 | $25.83 | 829604 |
| 2024-11-20 | 26.30 | $25.88 | 734923 |
| 2024-11-19 | 26.35 | $25.91 | 719986 |
| 2024-11-18 | 26.39 | $25.87 | 775800 |
| 2024-11-15 | 26.45 | $25.59 | 734407 |
| 2024-11-14 | 26.54 | $25.61 | 1.1M |
| 2024-11-13 | 26.64 | $25.75 | 702622 |
| 2024-11-12 | 26.73 | $25.93 | 832900 |
| 2024-11-11 | 26.81 | $26.40 | 438500 |
| 2024-11-08 | 26.86 | $26.60 | 760218 |
| 2024-11-07 | 26.88 | $27.26 | 980238 |
| 2024-11-06 | 26.84 | $26.65 | 737700 |
| 2024-11-05 | 26.86 | $26.97 | 538317 |
| 2024-11-04 | 26.85 | $26.60 | 604000 |
| 2024-11-01 | 26.88 | $26.51 | 630542 |
| 2024-10-31 | 26.92 | $26.44 | 560038 |
| 2024-10-30 | 26.97 | $26.55 | 521702 |
| 2024-10-29 | 27.01 | $26.77 | 513100 |
| 2024-10-28 | 27.04 | $26.88 | 568852 |
| 2024-10-25 | 27.06 | $26.77 | 461327 |
| 2024-10-24 | 27.09 | $26.79 | 349920 |
| 2024-10-23 | 27.12 | $26.86 | 357149 |
| 2024-10-22 | 27.15 | $27.02 | 639600 |
| 2024-10-21 | 27.16 | $27.08 | 879907 |
| 2024-10-18 | 27.17 | $27.26 | 369401 |
| 2024-10-17 | 27.16 | $27.00 | 662600 |
| 2024-10-16 | 27.17 | $27.15 | 700700 |
| 2024-10-15 | 27.18 | $26.89 | 693322 |
| 2024-10-14 | 27.21 | $27.43 | 937525 |
| 2024-10-11 | 27.18 | $27.53 | 465600 |
| 2024-10-10 | 27.15 | $27.36 | 439149 |
| 2024-10-09 | 27.12 | $27.28 | 776400 |
| 2024-10-08 | 27.11 | $27.46 | 952200 |
| 2024-10-07 | 27.07 | $28.15 | 620043 |
| 2024-10-04 | 26.96 | $27.91 | 1.1M |
| 2024-10-03 | 26.86 | $27.63 | 1.2M |
| 2024-10-02 | 26.78 | $28.01 | 600625 |
| 2024-10-01 | 26.65 | $27.58 | 697445 |
| 2024-09-30 | 26.55 | $27.41 | 770325 |
| 2024-09-27 | 26.46 | $27.73 | 532500 |
| 2024-09-26 | 26.32 | $27.80 | 898230 |
| 2024-09-25 | 26.17 | $26.88 | 807118 |
| 2024-09-24 | 26.09 | $27.23 | 645700 |
| 2024-09-23 | 25.97 | $26.38 | 613600 |
| 2024-09-20 | 25.93 | $26.19 | 566220 |
| 2024-09-19 | 25.90 | $26.27 | 812115 |
| 2024-09-18 | 25.86 | $25.75 | 1.2M |
| 2024-09-17 | 25.87 | $25.84 | 779500 |
| 2024-09-16 | 25.88 | $26.06 | 593802 |
| 2024-09-13 | 25.86 | $25.99 | 553400 |
| 2024-09-12 | 25.84 | $25.85 | 693437 |
| 2024-09-11 | 25.84 | $25.64 | 792208 |
| 2024-09-10 | 25.86 | $25.50 | 692000 |
| 2024-09-09 | 25.90 | $25.58 | 911427 |
| 2024-09-06 | 25.94 | $25.34 | 828400 |
| 2024-09-05 | 26.00 | $25.84 | 747900 |
| 2024-09-04 | 26.02 | $25.80 | 928800 |
| 2024-09-03 | 26.04 | $25.79 | 688513 |
| 2024-08-30 | 26.06 | $26.28 | 730400 |
| 2024-08-29 | 26.04 | $26.19 | 703700 |
| 2024-08-28 | 26.03 | $26.18 | 662520 |
| 2024-08-27 | 26.01 | $26.37 | 625227 |
| 2024-08-26 | 25.97 | $26.30 | 730300 |
| 2024-08-23 | 25.94 | $26.50 | 809100 |
| 2024-08-22 | 25.88 | $26.09 | 670534 |
| 2024-08-21 | 25.86 | $26.42 | 470800 |
| 2024-08-20 | 25.80 | $26.30 | 610800 |
| 2024-08-19 | 25.74 | $26.48 | 396332 |
| 2024-08-16 | 25.67 | $26.23 | 616738 |
| 2024-08-15 | 25.61 | $25.95 | 473200 |
| 2024-08-14 | 25.57 | $25.69 | 686500 |
| 2024-08-13 | 25.56 | $25.82 | 500344 |
| 2024-08-12 | 25.53 | $25.56 | 665500 |
| 2024-08-09 | 25.53 | $25.46 | 580200 |
| 2024-08-08 | 25.53 | $25.33 | 2.1M |
| 2024-08-07 | 25.55 | $24.78 | 1.1M |
| 2024-08-06 | 25.64 | $24.54 | 2.0M |
| 2024-08-05 | 25.75 | $24.46 | 902200 |
| 2024-08-02 | 25.89 | $25.26 | 1.5M |
| 2024-08-01 | 25.95 | $25.66 | 813000 |
| 2024-07-31 | 25.98 | $26.08 | 1.8M |
| 2024-07-30 | 25.97 | $25.55 | 413500 |
| 2024-07-29 | 26.02 | $25.64 | 540104 |
| 2024-07-26 | 26.06 | $25.73 | 766435 |
| 2024-07-25 | 26.09 | $25.47 | 521600 |
| 2024-07-24 | 26.16 | $25.58 | 1.3M |
| 2024-07-23 | 26.22 | $25.86 | 600700 |
| 2024-07-22 | 26.26 | $26.10 | 675200 |
| 2024-07-19 | 26.28 | $25.90 | 331304 |
| 2024-07-18 | 26.31 | $26.19 | 530300 |
| 2024-07-17 | 26.33 | $26.43 | 1.0M |
| 2024-07-16 | 26.32 | $26.83 | 724128 |
| 2024-07-15 | 26.26 | $26.67 | 1.8M |
| 2024-07-12 | 26.22 | $26.90 | 756200 |
| 2024-07-11 | 26.15 | $26.83 | 988700 |
| 2024-07-10 | 26.08 | $26.67 | 764231 |
| 2024-07-09 | 26.01 | $26.55 | 1.1M |
| 2024-07-08 | 25.96 | $26.45 | 1.1M |
| 2024-07-05 | 25.91 | $26.45 | 669800 |
| 2024-07-03 | 25.85 | $26.33 | 1.1M |
| 2024-07-02 | 25.80 | $25.99 | 1.1M |
| 2024-07-01 | 25.78 | $25.91 | 1.3M |
| 2024-06-28 | 25.76 | $25.87 | 839000 |
| 2024-06-27 | 25.75 | $25.79 | 3.4M |
| 2024-06-26 | 25.75 | $25.76 | 731900 |
| 2024-06-25 | 25.75 | $25.81 | 1.2M |
| 2024-06-24 | 25.74 | $25.85 | 592444 |
| 2024-06-21 | 25.73 | $25.85 | 767100 |
| 2024-06-20 | 25.72 | $25.93 | 1.7M |
| 2024-06-18 | 25.69 | $25.99 | 711500 |
| 2024-06-17 | 25.66 | $25.94 | 381447 |
| 2024-06-14 | 25.63 | $25.79 | 545718 |
| 2024-06-13 | 25.62 | $25.75 | 463210 |
| 2024-06-12 | 25.60 | $25.80 | 752240 |
| 2024-06-11 | 25.58 | $25.55 | 638937 |
| 2024-06-10 | 25.59 | $25.65 | 664800 |
| 2024-06-07 | 25.58 | $25.46 | 877326 |
| 2024-06-06 | 25.59 | $25.70 | 712800 |
| 2024-06-05 | 25.58 | $25.59 | 1.6M |
| 2024-06-04 | 25.58 | $25.19 | 1.1M |
| 2024-06-03 | 25.62 | $25.60 | 752400 |
| 2024-05-31 | 25.62 | $25.31 | 1.1M |
| 2024-05-30 | 25.66 | $25.50 | 1.2M |
| 2024-05-29 | 25.67 | $25.56 | 775500 |
| 2024-05-28 | 25.69 | $25.91 | 554800 |
| 2024-05-24 | 25.66 | $25.92 | 394020 |
| 2024-05-23 | 25.64 | $25.83 | 459518 |
| 2024-05-22 | 25.61 | $26.01 | 509200 |
| 2024-05-21 | 25.57 | $26.09 | 602246 |
| 2024-05-20 | 25.52 | $26.24 | 512745 |
| 2024-05-17 | 25.44 | $26.30 | 571038 |
| 2024-05-16 | 25.35 | $26.13 | 729120 |
| 2024-05-15 | 25.27 | $26.08 | 410047 |
| 2024-05-14 | 25.19 | $25.81 | 653900 |
| 2024-05-13 | 25.12 | $25.66 | 1.7M |
| 2024-05-10 | 25.06 | $25.54 | 614800 |
| 2024-05-09 | 25.01 | $25.48 | 984200 |
| 2024-05-08 | 24.96 | $25.44 | 639500 |
| 2024-05-07 | 24.91 | $25.43 | 471400 |
| 2024-05-06 | 24.86 | $25.58 | 688700 |
| 2024-05-03 | 24.78 | $25.54 | 1.7M |
| 2024-05-02 | 24.70 | $25.39 | 1.3M |
| 2024-05-01 | 24.63 | $24.80 | 654646 |
| 2024-04-30 | 24.61 | $24.81 | 603341 |
| 2024-04-29 | 24.59 | $25.10 | 604600 |
| 2024-04-26 | 24.54 | $24.87 | 769915 |
| 2024-04-25 | 24.51 | $24.62 | 707800 |
| 2024-04-24 | 24.49 | $24.53 | 557419 |
| 2024-04-23 | 24.49 | $24.46 | 677000 |
| 2024-04-22 | 24.49 | $24.28 | 647735 |
| 2024-04-19 | 24.51 | $24.08 | 3.7M |
| 2024-04-18 | 24.56 | $24.18 | 893121 |
| 2024-04-17 | 24.60 | $24.07 | 777800 |
| 2024-04-16 | 24.66 | $24.03 | 647107 |
| 2024-04-15 | 24.72 | $24.36 | 431219 |
| 2024-04-12 | 24.76 | $24.51 | 629500 |
| 2024-04-11 | 24.79 | $25.03 | 401500 |
| 2024-04-10 | 24.76 | $24.86 | 638900 |
| 2024-04-09 | 24.75 | $25.21 | 570100 |
| 2024-04-08 | 24.70 | $25.04 | 445438 |
| 2024-04-05 | 24.67 | $24.89 | 657313 |
| 2024-04-04 | 24.64 | $24.84 | 450734 |
| 2024-04-03 | 24.62 | $24.91 | 598800 |
| 2024-04-02 | 24.59 | $24.88 | 590936 |
| 2024-04-01 | 24.56 | $24.77 | 633100 |
| 2024-03-28 | 24.54 | $24.72 | 451433 |
| 2024-03-27 | 24.52 | $24.64 | 1.1M |
| 2024-03-26 | 24.51 | $24.57 | 1.3M |
| 2024-03-25 | 24.50 | $24.63 | 638700 |
| 2024-03-22 | 24.49 | $24.60 | 540300 |
| 2024-03-21 | 24.48 | $24.75 | 428324 |
| 2024-03-20 | 24.45 | $24.70 | 676300 |
| 2024-03-19 | 24.42 | $24.47 | 701400 |
| 2024-03-18 | 24.42 | $24.59 | 578300 |
| 2024-03-15 | 24.40 | $24.53 | 434826 |
| 2024-03-14 | 24.39 | $24.65 | 1.0M |
| 2024-03-13 | 24.36 | $24.72 | 611400 |
| 2024-03-12 | 24.32 | $24.88 | 534500 |
| 2024-03-11 | 24.26 | $24.67 | 454400 |
| 2024-03-08 | 24.22 | $24.63 | 573100 |
| 2024-03-07 | 24.18 | $24.67 | 633200 |
| 2024-03-06 | 24.12 | $24.54 | 640500 |
| 2024-03-05 | 24.08 | $24.21 | 824500 |
| 2024-03-04 | 24.07 | $24.39 | 593728 |
| 2024-03-01 | 24.03 | $24.42 | 753002 |
| 2024-02-29 | 23.99 | $24.11 | 632300 |
| 2024-02-28 | 23.98 | $24.06 | 787600 |
| 2024-02-27 | 23.97 | $24.36 | 604912 |
| 2024-02-26 | 23.93 | $24.32 | 455100 |
| 2024-02-23 | 23.89 | $24.42 | 524800 |
| 2024-02-22 | 23.83 | $24.44 | 609445 |
| 2024-02-21 | 23.77 | $24.21 | 533135 |
| 2024-02-20 | 23.72 | $24.18 | 531300 |
| 2024-02-16 | 23.67 | $24.11 | 699028 |
| 2024-02-15 | 23.62 | $23.99 | 936246 |
| 2024-02-14 | 23.59 | $23.89 | 682239 |
| 2024-02-13 | 23.55 | $23.53 | 945800 |
| 2024-02-12 | 23.56 | $23.98 | 738101 |
| 2024-02-09 | 23.51 | $23.87 | 628842 |
| 2024-02-08 | 23.47 | $23.76 | 891410 |
| 2024-02-07 | 23.44 | $23.88 | 1.0M |
| 2024-02-06 | 23.40 | $23.86 | 840223 |
| 2024-02-05 | 23.35 | $23.35 | 615836 |
| 2024-02-02 | 23.35 | $23.33 | 1.0M |
| 2024-02-01 | 23.35 | $23.41 | 698835 |
| 2024-01-31 | 23.35 | $23.20 | 775700 |
| 2024-01-30 | 23.36 | $23.31 | 797900 |
| 2024-01-29 | 23.37 | $23.48 | 937600 |
| 2024-01-26 | 23.35 | $23.45 | 605900 |
| 2024-01-25 | 23.34 | $23.41 | 1.2M |
| 2024-01-24 | 23.34 | $23.36 | 848115 |
| 2024-01-23 | 23.33 | $23.13 | 1.2M |
| 2024-01-22 | 23.36 | $23.00 | 644404 |
| 2024-01-19 | 23.39 | $23.17 | 654200 |
| 2024-01-18 | 23.42 | $22.93 | 753000 |
| 2024-01-17 | 23.47 | $22.74 | 815235 |
| 2024-01-16 | 23.55 | $23.09 | 1.0M |
| 2024-01-12 | 23.59 | $23.61 | 484042 |
| 2024-01-11 | 23.59 | $23.52 | 883100 |
| 2024-01-10 | 23.60 | $23.42 | 491700 |
| 2024-01-09 | 23.62 | $23.45 | 500507 |
| 2024-01-08 | 23.64 | $23.77 | 719439 |
| 2024-01-05 | 23.62 | $23.71 | 671400 |
| 2024-01-04 | 23.61 | $23.66 | 602000 |
| 2024-01-03 | 23.61 | $23.74 | 575847 |
| 2024-01-02 | 23.59 | $23.82 | 730027 |
| 2023-12-29 | 23.57 | $24.11 | 945330 |
| 2023-12-28 | 23.51 | $24.10 | 1.0M |
| 2023-12-27 | 23.45 | $23.94 | 1.0M |
| 2023-12-26 | 23.40 | $23.81 | 749607 |
| 2023-12-22 | 23.35 | $23.63 | 824600 |
| 2023-12-21 | 23.33 | $23.70 | 932100 |
| 2023-12-20 | 23.29 | $23.25 | 1.4M |
| 2023-12-19 | 23.29 | $23.67 | 911600 |
| 2023-12-18 | 23.25 | $23.59 | 2.1M |
| 2023-12-15 | 23.21 | $23.53 | 903230 |
| 2023-12-14 | 23.18 | $23.72 | 1.1M |
| 2023-12-13 | 23.12 | $23.41 | 798400 |
| 2023-12-12 | 23.09 | $23.18 | 753500 |
| 2023-12-11 | 23.09 | $23.17 | 669600 |
| 2023-12-08 | 23.08 | $23.05 | 604349 |
| 2023-12-07 | 23.08 | $23.13 | 436907 |
| 2023-12-06 | 23.07 | $23.03 | 676800 |
| 2023-12-05 | 23.08 | $23.05 | 946400 |
| 2023-12-04 | 23.08 | $23.19 | 672330 |
| 2023-12-01 | 23.07 | $23.45 | 516337 |
| 2023-11-30 | 23.03 | $23.31 | 730300 |
| 2023-11-29 | 23.00 | $23.27 | 749300 |
| 2023-11-28 | 22.97 | $23.40 | 547901 |
| 2023-11-27 | 22.93 | $23.23 | 425900 |
| 2023-11-24 | 22.90 | $23.29 | 161644 |
| 2023-11-22 | 22.86 | $23.30 | 573223 |
| 2023-11-21 | 22.81 | $23.34 | 611935 |
| 2023-11-20 | 22.75 | $23.49 | 915711 |
| 2023-11-17 | 22.67 | $23.22 | 740300 |
| 2023-11-16 | 22.62 | $23.17 | 895400 |
| 2023-11-15 | 22.56 | $23.34 | 770511 |
| 2023-11-14 | 22.48 | $23.20 | 670331 |
| 2023-11-13 | 22.40 | $22.64 | 476131 |
| 2023-11-10 | 22.38 | $22.67 | 542500 |
| 2023-11-09 | 22.34 | $22.47 | 1.3M |
| 2023-11-08 | 22.33 | $22.68 | 829135 |
| 2023-11-07 | 22.29 | $22.82 | 666400 |
| 2023-11-06 | 22.24 | $22.88 | 647939 |
| 2023-11-03 | 22.17 | $22.69 | 676100 |
| 2023-11-02 | 22.12 | $22.30 | 1.0M |
| 2023-11-01 | 22.10 | $21.92 | 739301 |
| 2023-10-31 | 22.12 | $21.74 | 892724 |
| 2023-10-30 | 22.16 | $21.88 | 883011 |
| 2023-10-27 | 22.19 | $21.63 | 875600 |
| 2023-10-26 | 22.24 | $21.66 | 830717 |
| 2023-10-25 | 22.31 | $21.78 | 551044 |
| 2023-10-24 | 22.36 | $22.05 | 701706 |
| 2023-10-23 | 22.39 | $21.77 | 1.3M |
| 2023-10-20 | 22.46 | $21.80 | 478127 |
| 2023-10-19 | 22.53 | $22.07 | 470500 |
| 2023-10-18 | 22.58 | $22.18 | 680800 |
| 2023-10-17 | 22.62 | $22.53 | 390100 |
| 2023-10-16 | 22.63 | $22.58 | 466317 |
| 2023-10-13 | 22.63 | $22.43 | 590900 |
| 2023-10-12 | 22.66 | $22.52 | 458600 |
| 2023-10-11 | 22.67 | $22.73 | 374224 |
| 2023-10-10 | 22.66 | $22.64 | 880516 |
| 2023-10-09 | 22.67 | $22.33 | 464619 |
| 2023-10-06 | 22.70 | $22.43 | 698440 |
| 2023-10-05 | 22.73 | $22.16 | 507731 |
| 2023-10-04 | 22.79 | $22.10 | 878500 |
| 2023-10-03 | 22.86 | $22.18 | 675224 |
| 2023-10-02 | 22.93 | $22.47 | 513000 |
| 2023-09-29 | 22.98 | $22.57 | 779008 |
| 2023-09-28 | 23.03 | $22.55 | 629930 |
| 2023-09-27 | 23.08 | $22.49 | 1.5M |
| 2023-09-26 | 23.14 | $22.43 | 536528 |
| 2023-09-25 | 23.21 | $22.75 | 1.3M |
| 2023-09-22 | 23.26 | $22.83 | 646200 |
| 2023-09-21 | 23.31 | $22.59 | 1.4M |
| 2023-09-20 | 23.38 | $22.97 | 973300 |
| 2023-09-19 | 23.42 | $23.04 | 906548 |
| 2023-09-18 | 23.46 | $23.45 | 428100 |
| 2023-09-15 | 23.47 | $23.45 | 433318 |
| 2023-09-14 | 23.47 | $23.55 | 1.0M |
| 2023-09-13 | 23.46 | $23.40 | 955400 |
| 2023-09-12 | 23.47 | $23.40 | 560314 |
| 2023-09-11 | 23.47 | $23.52 | 751200 |
| 2023-09-08 | 23.47 | $23.26 | 983500 |
| 2023-09-07 | 23.49 | $23.21 | 654800 |
| 2023-09-06 | 23.52 | $23.43 | 382400 |
| 2023-09-05 | 23.53 | $23.56 | 461900 |
| 2023-09-01 | 23.53 | $23.68 | 897900 |
| 2023-08-31 | 23.51 | $23.44 | 999836 |
| 2023-08-30 | 23.52 | $23.68 | 837000 |
| 2023-08-29 | 23.50 | $23.75 | 366649 |
| 2023-08-28 | 23.47 | $23.47 | 430431 |
| 2023-08-25 | 23.47 | $23.26 | 1.2M |
| 2023-08-24 | 23.50 | $23.25 | 551700 |
| 2023-08-23 | 23.52 | $23.34 | 456624 |
| 2023-08-22 | 23.54 | $22.97 | 983807 |
| 2023-08-21 | 23.60 | $23.03 | 1.6M |
| 2023-08-18 | 23.66 | $22.96 | 620100 |
| 2023-08-17 | 23.73 | $23.08 | 687200 |
| 2023-08-16 | 23.80 | $23.02 | 577701 |
| 2023-08-15 | 23.89 | $23.19 | 557200 |
| 2023-08-14 | 23.96 | $23.42 | 512613 |
| 2023-08-11 | 24.02 | $23.55 | 534400 |
| 2023-08-10 | 24.06 | $23.84 | 452405 |
| 2023-08-09 | 24.09 | $23.83 | 1.1M |
| 2023-08-08 | 24.11 | $23.79 | 504900 |
| 2023-08-07 | 24.15 | $24.05 | 419524 |
| 2023-08-04 | 24.16 | $24.06 | 575414 |
| 2023-08-03 | 24.17 | $24.03 | 721000 |
| 2023-08-02 | 24.18 | $23.97 | 386413 |
| 2023-08-01 | 24.21 | $24.53 | 535515 |
| 2023-07-31 | 24.17 | $24.83 | 513200 |
| 2023-07-28 | 24.10 | $24.83 | 1.4M |
| 2023-07-27 | 24.03 | $24.27 | 1.5M |
| 2023-07-26 | 24.00 | $24.55 | 2.0M |
| 2023-07-25 | 23.94 | $24.46 | 1.2M |
| 2023-07-24 | 23.89 | $24.29 | 936600 |
| 2023-07-21 | 23.85 | $23.98 | 2.1M |
| 2023-07-20 | 23.83 | $24.00 | 856800 |
| 2023-07-19 | 23.82 | $24.16 | 592220 |
| 2023-07-18 | 23.78 | $24.20 | 459945 |
| 2023-07-17 | 23.74 | $24.35 | 389426 |
| 2023-07-14 | 23.67 | $24.28 | 442800 |
| 2023-07-13 | 23.61 | $24.39 | 2.8M |
| 2023-07-12 | 23.53 | $24.13 | 1.4M |
| 2023-07-11 | 23.46 | $23.67 | 409000 |
| 2023-07-10 | 23.44 | $23.40 | 1.4M |
| 2023-07-07 | 23.44 | $23.42 | 1.5M |
| 2023-07-06 | 23.45 | $23.18 | 368539 |
| 2023-07-05 | 23.48 | $23.59 | 383500 |
| 2023-07-03 | 23.46 | $23.72 | 611914 |
| 2023-06-30 | 23.44 | $23.46 | 369931 |
| 2023-06-29 | 23.43 | $23.25 | 722100 |
| 2023-06-28 | 23.45 | $23.34 | 628025 |
| 2023-06-27 | 23.46 | $23.49 | 1.2M |
| 2023-06-26 | 23.46 | $23.28 | 386800 |
| 2023-06-23 | 23.48 | $23.16 | 541831 |
| 2023-06-22 | 23.52 | $23.51 | 381800 |
| 2023-06-21 | 23.52 | $23.58 | 354121 |
| 2023-06-20 | 23.51 | $23.81 | 371747 |
| 2023-06-16 | 23.48 | $24.21 | 644400 |
| 2023-06-15 | 23.40 | $24.30 | 481330 |
| 2023-06-14 | 23.31 | $24.09 | 297523 |
| 2023-06-13 | 23.22 | $23.93 | 498402 |
| 2023-06-12 | 23.15 | $23.70 | 377113 |
| 2023-06-09 | 23.09 | $23.65 | 523102 |
| 2023-06-08 | 23.03 | $23.54 | 497600 |
| 2023-06-07 | 22.98 | $23.37 | 899129 |
| 2023-06-06 | 22.94 | $23.44 | 367022 |
| 2023-06-05 | 22.88 | $23.27 | 428444 |
| 2023-06-02 | 22.84 | $23.28 | 568138 |
| 2023-06-01 | 22.80 | $22.92 | 457800 |
| 2023-05-31 | 22.78 | $22.54 | 394900 |
| 2023-05-30 | 22.81 | $22.70 | 456239 |
| 2023-05-26 | 22.82 | $22.88 | 348700 |
| 2023-05-25 | 22.81 | $22.55 | 718430 |
| 2023-05-24 | 22.84 | $22.59 | 381300 |
| 2023-05-23 | 22.87 | $22.70 | 339600 |
| 2023-05-22 | 22.89 | $23.01 | 394000 |
| 2023-05-19 | 22.87 | $22.87 | 540719 |
| 2023-05-18 | 22.87 | $22.84 | 419000 |
| 2023-05-17 | 22.88 | $22.91 | 442500 |
| 2023-05-16 | 22.87 | $22.80 | 530517 |
| 2023-05-15 | 22.88 | $22.99 | 329545 |
| 2023-05-12 | 22.87 | $22.63 | 405314 |
| 2023-05-11 | 22.89 | $22.85 | 448241 |
| 2023-05-10 | 22.90 | $22.97 | 408533 |
| 2023-05-09 | 22.89 | $22.96 | 378800 |
| 2023-05-08 | 22.88 | $23.11 | 336048 |
| 2023-05-05 | 22.86 | $23.09 | 312524 |
| 2023-05-04 | 22.84 | $22.83 | 480000 |
| 2023-05-03 | 22.84 | $22.60 | 534349 |
| 2023-05-02 | 22.86 | $22.66 | 534100 |
| 2023-05-01 | 22.88 | $22.84 | 336200 |
| 2023-04-28 | 22.89 | $22.93 | 493535 |
| 2023-04-27 | 22.88 | $22.82 | 341728 |
| 2023-04-26 | 22.89 | $22.51 | 721709 |
| 2023-04-25 | 22.93 | $22.38 | 470006 |
| 2023-04-24 | 22.99 | $22.83 | 365100 |
| 2023-04-21 | 23.00 | $22.85 | 395625 |
| 2023-04-20 | 23.02 | $23.07 | 306130 |
| 2023-04-19 | 23.01 | $23.10 | 468400 |
| 2023-04-18 | 23.01 | $23.32 | 520400 |
| 2023-04-17 | 22.97 | $23.36 | 394718 |
| 2023-04-14 | 22.93 | $23.29 | 841500 |
| 2023-04-13 | 22.89 | $23.42 | 438000 |
| 2023-04-12 | 22.84 | $23.11 | 307500 |
| 2023-04-11 | 22.81 | $23.23 | 517700 |
| 2023-04-10 | 22.77 | $23.04 | 373027 |
| 2023-04-06 | 22.74 | $22.98 | 450000 |
| 2023-04-05 | 22.71 | $22.88 | 797847 |
| 2023-04-04 | 22.69 | $23.09 | 559212 |
| 2023-04-03 | 22.65 | $23.07 | 357600 |
| 2023-03-31 | 22.61 | $23.02 | 484449 |
| 2023-03-30 | 22.57 | $23.03 | 497300 |
| 2023-03-29 | 22.52 | $22.81 | 405900 |
| 2023-03-28 | 22.49 | $22.74 | 409404 |
| 2023-03-27 | 22.46 | $22.46 | 799100 |
| 2023-03-24 | 22.46 | $22.56 | 519100 |
| 2023-03-23 | 22.45 | $22.61 | 667700 |
| 2023-03-22 | 22.43 | $22.33 | 562631 |
| 2023-03-21 | 22.44 | $22.25 | 388600 |
| 2023-03-20 | 22.46 | $22.09 | 411320 |
| 2023-03-17 | 22.50 | $22.00 | 1.2M |
| 2023-03-16 | 22.55 | $22.11 | 712938 |
| 2023-03-15 | 22.60 | $21.78 | 710415 |
| 2023-03-14 | 22.69 | $22.16 | 564500 |
| 2023-03-13 | 22.74 | $22.13 | 448836 |
| 2023-03-10 | 22.81 | $22.17 | 481500 |
| 2023-03-09 | 22.87 | $22.28 | 491137 |
| 2023-03-08 | 22.93 | $22.75 | 575147 |
| 2023-03-07 | 22.95 | $22.62 | 433500 |
| 2023-03-06 | 22.99 | $23.00 | 431900 |
| 2023-03-03 | 22.99 | $23.06 | 397300 |
| 2023-03-02 | 22.98 | $22.83 | 493000 |
| 2023-03-01 | 23.00 | $22.75 | 567913 |
| 2023-02-28 | 23.02 | $22.30 | 1.0M |
| 2023-02-27 | 23.10 | $22.46 | 373500 |
| 2023-02-24 | 23.17 | $22.36 | 551000 |
| 2023-02-23 | 23.25 | $22.83 | 509800 |
| 2023-02-22 | 23.29 | $22.71 | 518946 |
| 2023-02-21 | 23.36 | $22.83 | 535732 |
| 2023-02-17 | 23.41 | $23.03 | 1.2M |
| 2023-02-16 | 23.45 | $23.21 | 596129 |
| 2023-02-15 | 23.48 | $23.20 | 561216 |
| 2023-02-14 | 23.51 | $23.37 | 526000 |
| 2023-02-13 | 23.52 | $23.45 | 523400 |
| 2023-02-10 | 23.53 | $23.26 | 615900 |
| 2023-02-09 | 23.56 | $23.45 | 864000 |
| 2023-02-08 | 23.57 | $23.35 | 645200 |
| 2023-02-07 | 23.59 | $23.38 | 609730 |
| 2023-02-06 | 23.61 | $23.30 | 458321 |
| 2023-02-03 | 23.65 | $23.55 | 518200 |
| 2023-02-02 | 23.66 | $24.00 | 799012 |
| 2023-02-01 | 23.62 | $24.14 | 754400 |
| 2023-01-31 | 23.56 | $23.84 | 492202 |
| 2023-01-30 | 23.54 | $23.83 | 484246 |
| 2023-01-27 | 23.50 | $24.25 | 377235 |
| 2023-01-26 | 23.43 | $24.36 | 509341 |
| 2023-01-25 | 23.33 | $24.17 | 366400 |
| 2023-01-24 | 23.24 | $24.13 | 760400 |
| 2023-01-23 | 23.14 | $24.14 | 501900 |
| 2023-01-20 | 23.04 | $23.98 | 504726 |
| 2023-01-19 | 22.94 | $23.66 | 1.1M |
| 2023-01-18 | 22.87 | $23.44 | 466945 |
| 2023-01-17 | 22.80 | $23.59 | 405337 |
| 2023-01-13 | 22.72 | $23.67 | 752200 |
| 2023-01-12 | 22.62 | $23.56 | 1.6M |
| 2023-01-11 | 22.52 | $23.44 | 495200 |
| 2023-01-10 | 22.43 | $23.34 | 638600 |
| 2023-01-09 | 22.33 | $23.18 | 591542 |
| 2023-01-06 | 22.24 | $23.03 | 972100 |
| 2023-01-05 | 22.16 | $22.57 | 528940 |
| 2023-01-04 | 22.12 | $22.69 | 790600 |
| 2023-01-03 | 22.05 | $22.09 | 597015 |
| 2022-12-30 | 22.05 | $21.95 | 993900 |
| 2022-12-29 | 22.06 | $22.21 | 822000 |
| 2022-12-28 | 22.05 | $21.86 | 997100 |
| 2022-12-27 | 22.07 | $22.21 | 1.8M |
| 2022-12-23 | 22.05 | $21.87 | 1.1M |
| 2022-12-22 | 22.07 | $21.88 | 965220 |
| 2022-12-21 | 22.09 | $22.09 | 758825 |
| 2022-12-20 | 22.09 | $21.90 | 822526 |
| 2022-12-19 | 22.11 | $22.06 | 890723 |
| 2022-12-16 | 22.11 | $22.05 | 869500 |
| 2022-12-15 | 22.12 | $22.04 | 773022 |
| 2022-12-14 | 22.13 | $22.51 | 674000 |
| 2022-12-13 | 22.09 | $22.50 | 734600 |
| 2022-12-12 | 22.05 | $22.38 | 828145 |
| 2022-12-09 | 22.01 | $22.42 | 1.5M |
| 2022-12-08 | 21.97 | $22.48 | 903400 |
| 2022-12-07 | 21.91 | $22.29 | 724721 |
| 2022-12-06 | 21.87 | $22.41 | 751415 |
| 2022-12-05 | 21.82 | $22.48 | 964023 |
| 2022-12-02 | 21.75 | $22.72 | 1.4M |
| 2022-12-01 | 21.65 | $22.66 | 783500 |
| 2022-11-30 | 21.54 | $22.73 | 1.5M |
| 2022-11-29 | 21.41 | $22.09 | 968808 |
| 2022-11-28 | 21.34 | $21.64 | 746400 |
| 2022-11-25 | 21.31 | $21.74 | 250321 |
| 2022-11-23 | 21.27 | $21.80 | 821100 |
| 2022-11-22 | 21.21 | $21.61 | 1.1M |
| 2022-11-21 | 21.17 | $21.54 | 1.2M |
| 2022-11-18 | 21.13 | $21.76 | 1.3M |
| 2022-11-17 | 21.06 | $21.93 | 1.0M |
| 2022-11-16 | 20.97 | $21.89 | 1.0M |
| 2022-11-15 | 20.87 | $22.27 | 1.2M |
| 2022-11-14 | 20.73 | $21.82 | 947700 |
| 2022-11-11 | 20.61 | $21.90 | 808049 |
| 2022-11-10 | 20.48 | $21.42 | 1.2M |
| 2022-11-09 | 20.38 | $20.68 | 1.2M |
| 2022-11-08 | 20.35 | $21.01 | 954500 |
| 2022-11-07 | 20.28 | $20.82 | 1.1M |
| 2022-11-04 | 20.22 | $20.81 | 815500 |
| 2022-11-03 | 20.16 | $19.94 | 2.0M |
| 2022-11-02 | 20.18 | $19.92 | 3.9M |
| 2022-11-01 | 20.21 | $20.11 | 1.4M |
| 2022-10-31 | 20.22 | $19.76 | 2.3M |
| 2022-10-28 | 20.27 | $19.86 | 831700 |
| 2022-10-27 | 20.31 | $19.92 | 2.1M |
| 2022-10-26 | 20.35 | $20.10 | 1.7M |
| 2022-10-25 | 20.38 | $19.83 | 1.1M |
| 2022-10-24 | 20.43 | $19.67 | 1.2M |
| 2022-10-21 | 20.51 | $20.37 | 982021 |
| 2022-10-20 | 20.53 | $20.08 | 1.1M |
| 2022-10-19 | 20.58 | $19.94 | 1.5M |
| 2022-10-18 | 20.64 | $20.26 | 1.3M |
| 2022-10-17 | 20.68 | $20.27 | 2.2M |
| 2022-10-14 | 20.73 | $19.78 | 1.3M |
| 2022-10-13 | 20.83 | $20.06 | 1.5M |
| 2022-10-12 | 20.91 | $19.99 | 1.7M |
| 2022-10-11 | 21.00 | $19.98 | 1.1M |
| 2022-10-10 | 21.11 | $20.27 | 1.3M |
| 2022-10-07 | 21.20 | $20.55 | 1.1M |
| 2022-10-06 | 21.27 | $20.94 | 1.2M |
| 2022-10-05 | 21.30 | $21.03 | 1.6M |
| 2022-10-04 | 21.33 | $21.07 | 1.1M |
| 2022-10-03 | 21.36 | $20.47 | 2.6M |
| 2022-09-30 | 21.45 | $20.09 | 2.9M |
| 2022-09-29 | 21.59 | $20.15 | 1.0M |
| 2022-09-28 | 21.75 | $20.57 | 1.6M |
| 2022-09-27 | 21.87 | $20.44 | 2.3M |
| 2022-09-26 | 22.02 | $20.49 | 5.2M |
| 2022-09-23 | 22.18 | $20.79 | 2.5M |
| 2022-09-22 | 22.33 | $21.30 | 1.7M |
| 2022-09-21 | 22.44 | $21.39 | 916130 |
| 2022-09-20 | 22.55 | $21.72 | 1.3M |
| 2022-09-19 | 22.63 | $22.11 | 723500 |
| 2022-09-16 | 22.69 | $22.08 | 1.3M |
| 2022-09-15 | 22.75 | $22.27 | 1.6M |
| 2022-09-14 | 22.80 | $22.51 | 747513 |
| 2022-09-13 | 22.83 | $22.33 | 515300 |
| 2022-09-12 | 22.89 | $23.06 | 601014 |
| 2022-09-09 | 22.87 | $22.77 | 793428 |
| 2022-09-08 | 22.88 | $22.41 | 1.2M |
| 2022-09-07 | 22.93 | $22.51 | 713800 |
| 2022-09-06 | 22.97 | $22.33 | 679444 |
| 2022-09-02 | 23.04 | $22.54 | 497840 |
| 2022-09-01 | 23.09 | $22.71 | 609500 |
| 2022-08-31 | 23.13 | $22.85 | 523708 |
| 2022-08-30 | 23.16 | $22.81 | 551500 |
| 2022-08-29 | 23.20 | $23.06 | 444100 |
| 2022-08-26 | 23.22 | $23.17 | 408142 |
| 2022-08-25 | 23.22 | $23.53 | 362600 |
| 2022-08-24 | 23.19 | $23.10 | 551204 |
| 2022-08-23 | 23.20 | $23.08 | 522439 |
| 2022-08-22 | 23.21 | $22.96 | 504832 |
| 2022-08-19 | 23.24 | $23.17 | 373400 |
| 2022-08-18 | 23.24 | $23.43 | 337400 |
| 2022-08-17 | 23.22 | $23.57 | 523833 |
| 2022-08-16 | 23.19 | $23.63 | 603200 |
| 2022-08-15 | 23.14 | $23.58 | 716835 |
| 2022-08-12 | 23.09 | $23.68 | 473800 |
| 2022-08-11 | 23.03 | $23.44 | 809100 |
| 2022-08-10 | 22.99 | $23.36 | 545400 |
| 2022-08-09 | 22.95 | $23.06 | 569643 |
| 2022-08-08 | 22.94 | $23.12 | 805418 |
| 2022-08-05 | 22.92 | $23.07 | 530800 |
| 2022-08-04 | 22.90 | $23.04 | 562313 |
| 2022-08-03 | 22.89 | $22.89 | 1.5M |
| 2022-08-02 | 22.89 | $22.76 | 771019 |
| 2022-08-01 | 22.90 | $22.91 | 1.3M |
| 2022-07-29 | 22.90 | $23.07 | 447520 |
| 2022-07-28 | 22.88 | $23.16 | 762900 |
| 2022-07-27 | 22.85 | $23.06 | 501500 |
| 2022-07-26 | 22.83 | $22.63 | 1.2M |
| 2022-07-25 | 22.85 | $22.86 | 469600 |
| 2022-07-22 | 22.85 | $22.75 | 404700 |
| 2022-07-21 | 22.86 | $22.95 | 550029 |
| 2022-07-20 | 22.85 | $22.71 | 516000 |
| 2022-07-19 | 22.87 | $22.81 | 763214 |
| 2022-07-18 | 22.87 | $22.44 | 877500 |
| 2022-07-15 | 22.92 | $22.26 | 1.3M |
| 2022-07-14 | 22.99 | $22.16 | 1.1M |
| 2022-07-13 | 23.07 | $22.33 | 1.1M |
| 2022-07-12 | 23.15 | $22.39 | 623244 |
| 2022-07-11 | 23.23 | $22.47 | 746800 |
| 2022-07-08 | 23.31 | $23.04 | 662900 |
| 2022-07-07 | 23.34 | $23.07 | 1.2M |
| 2022-07-06 | 23.37 | $22.58 | 1.1M |
| 2022-07-05 | 23.45 | $22.73 | 1.1M |
| 2022-07-01 | 23.53 | $22.99 | 807246 |
| 2022-06-30 | 23.59 | $23.16 | 1.5M |
| 2022-06-29 | 23.63 | $23.24 | 1.0M |
| 2022-06-28 | 23.67 | $23.34 | 871100 |
| 2022-06-27 | 23.71 | $23.43 | 805627 |
| 2022-06-24 | 23.74 | $23.37 | 731700 |
| 2022-06-23 | 23.78 | $22.91 | 1.3M |
| 2022-06-22 | 23.87 | $22.90 | 1.1M |
| 2022-06-21 | 23.97 | $23.44 | 1.0M |
| 2022-06-17 | 24.03 | $23.13 | 888900 |
| 2022-06-16 | 24.12 | $23.08 | 984020 |
| 2022-06-15 | 24.23 | $23.86 | 1.3M |
| 2022-06-14 | 24.27 | $23.55 | 1.1M |
| 2022-06-13 | 24.35 | $23.26 | 641922 |
| 2022-06-10 | 24.46 | $24.07 | 588800 |
| 2022-06-09 | 24.50 | $24.35 | 580020 |
| 2022-06-08 | 24.52 | $24.88 | 2.5M |
| 2022-06-07 | 24.48 | $24.86 | 972600 |
| 2022-06-06 | 24.44 | $24.77 | 473800 |
| 2022-06-03 | 24.40 | $24.68 | 750100 |
| 2022-06-02 | 24.38 | $25.10 | 412846 |
| 2022-06-01 | 24.30 | $24.68 | 459000 |
| 2022-05-31 | 24.26 | $24.86 | 1.5M |
| 2022-05-27 | 24.20 | $24.48 | 1.2M |
| 2022-05-26 | 24.17 | $24.30 | 896923 |
| 2022-05-25 | 24.15 | $23.92 | 1.7M |
| 2022-05-24 | 24.18 | $23.87 | 940700 |
| 2022-05-23 | 24.21 | $24.25 | 1.7M |
| 2022-05-20 | 24.20 | $24.05 | 1.2M |
| 2022-05-19 | 24.22 | $23.95 | 2.2M |
| 2022-05-18 | 24.25 | $23.64 | 1.2M |
| 2022-05-17 | 24.31 | $24.16 | 920428 |
| 2022-05-16 | 24.33 | $23.60 | 595415 |
| 2022-05-13 | 24.40 | $23.70 | 976200 |
| 2022-05-12 | 24.48 | $23.10 | 1.1M |
| 2022-05-11 | 24.62 | $23.24 | 662144 |
| 2022-05-10 | 24.77 | $23.45 | 993412 |
| 2022-05-09 | 24.91 | $23.38 | 686300 |
| 2022-05-06 | 25.07 | $24.07 | 1.1M |
| 2022-05-05 | 25.17 | $24.34 | 674600 |
| 2022-05-04 | 25.26 | $25.24 | 584300 |
| 2022-05-03 | 25.26 | $24.92 | 590100 |
| 2022-05-02 | 25.30 | $24.72 | 497600 |
| 2022-04-29 | 25.36 | $24.76 | 435000 |
| 2022-04-28 | 25.42 | $24.73 | 1.2M |
| 2022-04-27 | 25.50 | $24.42 | 735300 |
| 2022-04-26 | 25.61 | $24.16 | 719900 |
| 2022-04-25 | 25.76 | $24.71 | 693800 |
| 2022-04-22 | 25.87 | $24.95 | 402039 |
| 2022-04-21 | 25.97 | $25.13 | 637700 |
| 2022-04-20 | 26.06 | $25.56 | 2.6M |
| 2022-04-19 | 26.11 | $25.69 | 315110 |
| 2022-04-18 | 26.16 | $25.76 | 326301 |
| 2022-04-14 | 26.20 | $25.88 | 366830 |
| 2022-04-13 | 26.23 | $26.17 | 366222 |
| 2022-04-12 | 26.24 | $25.86 | 318120 |
| 2022-04-11 | 26.28 | $25.91 | 192421 |
| 2022-04-08 | 26.32 | $26.32 | 284200 |
| 2022-04-07 | 26.32 | $26.15 | 211100 |
| 2022-04-06 | 26.33 | $26.35 | 256100 |
| 2022-04-05 | 26.33 | $26.61 | 214000 |
| 2022-04-04 | 26.30 | $27.06 | 189616 |
| 2022-04-01 | 26.22 | $26.62 | 289524 |
| 2022-03-31 | 26.18 | $26.24 | 282000 |
| 2022-03-30 | 26.17 | $26.58 | 262600 |
| 2022-03-29 | 26.13 | $26.61 | 621600 |
| 2022-03-28 | 26.08 | $26.25 | 686000 |
| 2022-03-25 | 26.06 | $26.19 | 235500 |
| 2022-03-24 | 26.05 | $26.39 | 203131 |
| 2022-03-23 | 26.01 | $26.15 | 307800 |
| 2022-03-22 | 26.00 | $26.36 | 307700 |
| 2022-03-21 | 25.96 | $26.04 | 335900 |
| 2022-03-18 | 25.95 | $26.40 | 585227 |
| 2022-03-17 | 25.91 | $25.95 | 295916 |
| 2022-03-16 | 25.90 | $25.98 | 698500 |
| 2022-03-15 | 25.89 | $24.29 | 736212 |
| 2022-03-14 | 26.06 | $24.35 | 429000 |
| 2022-03-11 | 26.24 | $24.89 | 696300 |
| 2022-03-10 | 26.38 | $25.32 | 500900 |
| 2022-03-09 | 26.50 | $25.68 | 857132 |
| 2022-03-08 | 26.58 | $25.06 | 1.5M |
| 2022-03-07 | 26.74 | $25.05 | 383500 |
| 2022-03-04 | 26.92 | $25.96 | 300339 |
| 2022-03-03 | 27.02 | $26.41 | 307918 |
| 2022-03-02 | 27.09 | $26.65 | 394300 |
| 2022-03-01 | 27.13 | $26.46 | 502200 |
| 2022-02-28 | 27.20 | $26.73 | 318402 |
| 2022-02-25 | 27.25 | $26.89 | 416128 |
| 2022-02-24 | 27.29 | $26.42 | 738015 |
| 2022-02-23 | 27.38 | $26.90 | 115100 |
| 2022-02-22 | 27.43 | $27.09 | 233526 |
| 2022-02-18 | 27.47 | $27.43 | 128212 |
| 2022-02-17 | 27.47 | $27.59 | 191900 |
| 2022-02-16 | 27.46 | $27.86 | 156813 |
| 2022-02-15 | 27.42 | $27.71 | 220900 |
| 2022-02-14 | 27.39 | $27.18 | 186627 |
| 2022-02-11 | 27.41 | $27.43 | 138700 |
| 2022-02-10 | 27.41 | $27.75 | 216209 |
| 2022-02-09 | 27.37 | $27.93 | 358600 |
| 2022-02-08 | 27.31 | $27.54 | 221204 |
| 2022-02-07 | 27.29 | $27.30 | 265102 |
| 2022-02-04 | 27.29 | $27.31 | 199500 |
| 2022-02-03 | 27.29 | $27.26 | 214400 |
| 2022-02-02 | 27.29 | $27.55 | 254400 |
| 2022-02-01 | 27.26 | $27.50 | 175404 |
| 2022-01-31 | 27.24 | $27.36 | 265700 |
| 2022-01-28 | 27.23 | $26.59 | 356400 |
| 2022-01-27 | 27.29 | $26.42 | 308500 |
| 2022-01-26 | 27.38 | $26.74 | 477800 |
| 2022-01-25 | 27.45 | $27.01 | 379600 |
| 2022-01-24 | 27.50 | $26.95 | 574016 |
| 2022-01-21 | 27.56 | $27.41 | 214800 |
| 2022-01-20 | 27.57 | $27.83 | 312118 |
| 2022-01-19 | 27.55 | $27.74 | 182610 |
| 2022-01-18 | 27.52 | $27.59 | 189331 |
| 2022-01-14 | 27.52 | $28.03 | 245200 |
| 2022-01-13 | 27.46 | $28.00 | 170200 |
| 2022-01-12 | 27.41 | $28.31 | 273345 |
| 2022-01-11 | 27.31 | $27.92 | 275900 |
| 2022-01-10 | 27.25 | $27.36 | 277500 |
| 2022-01-07 | 27.24 | $27.37 | 206137 |
| 2022-01-06 | 27.22 | $27.19 | 198541 |
| 2022-01-05 | 27.23 | $27.07 | 300700 |
| 2022-01-04 | 27.24 | $27.46 | 182328 |
| 2022-01-03 | 27.22 | $27.48 | 178300 |
| 2021-12-31 | 27.19 | $27.36 | 283415 |
| 2021-12-30 | 27.17 | $27.43 | 318100 |
| 2021-12-29 | 27.15 | $27.21 | 342600 |
| 2021-12-28 | 27.14 | $27.30 | 291700 |
| 2021-12-27 | 27.12 | $27.36 | 239100 |
| 2021-12-23 | 27.10 | $27.21 | 593445 |
| 2021-12-22 | 27.09 | $27.02 | 599111 |
| 2021-12-21 | 27.10 | $26.83 | 473545 |
| 2021-12-20 | 27.12 | $26.45 | 363127 |
| 2021-12-17 | 27.19 | $26.75 | 299800 |
| 2021-12-16 | 27.24 | $26.94 | 183000 |
| 2021-12-15 | 27.27 | $27.07 | 276622 |
| 2021-12-14 | 27.29 | $27.04 | 190431 |
| 2021-12-13 | 27.32 | $27.10 | 129322 |
| 2021-12-10 | 27.34 | $27.48 | 461800 |
| 2021-12-09 | 27.33 | $27.47 | 484412 |
| 2021-12-08 | 27.31 | $27.58 | 332540 |
| 2021-12-07 | 27.29 | $27.44 | 211916 |
| 2021-12-06 | 27.27 | $27.03 | 183219 |
| 2021-12-03 | 27.30 | $26.86 | 596904 |
| 2021-12-02 | 27.34 | $27.05 | 248612 |
| 2021-12-01 | 27.37 | $26.70 | 331500 |
| 2021-11-30 | 27.44 | $26.63 | 423438 |
| 2021-11-29 | 27.53 | $26.68 | 341933 |
| 2021-11-26 | 27.62 | $26.61 | 73116 |
| 2021-11-24 | 27.72 | $27.49 | 184938 |
| 2021-11-23 | 27.75 | $27.48 | 372900 |
| 2021-11-22 | 27.78 | $27.46 | 135338 |
| 2021-11-19 | 27.81 | $27.62 | 167900 |
| 2021-11-18 | 27.83 | $27.61 | 187500 |
| 2021-11-17 | 27.85 | $27.96 | 836700 |
| 2021-11-16 | 27.84 | $28.05 | 88823 |
| 2021-11-15 | 27.82 | $28.03 | 128710 |
| 2021-11-12 | 27.80 | $28.09 | 92300 |
| 2021-11-11 | 27.77 | $28.05 | 140400 |
| 2021-11-10 | 27.74 | $27.62 | 115746 |
| 2021-11-09 | 27.75 | $27.73 | 121100 |
| 2021-11-08 | 27.75 | $27.81 | 191845 |
| 2021-11-05 | 27.75 | $27.57 | 125700 |
| 2021-11-04 | 27.77 | $27.58 | 162007 |
| 2021-11-03 | 27.79 | $27.67 | 273800 |
| 2021-11-02 | 27.80 | $27.54 | 139706 |
| 2021-11-01 | 27.83 | $27.76 | 139300 |
| 2021-10-29 | 27.83 | $27.54 | 273810 |
| 2021-10-28 | 27.86 | $27.86 | 97047 |
| 2021-10-27 | 27.86 | $27.87 | 164600 |
| 2021-10-26 | 27.86 | $28.06 | 107941 |
| 2021-10-25 | 27.84 | $28.17 | 77722 |
| 2021-10-22 | 27.81 | $28.03 | 139912 |
| 2021-10-21 | 27.78 | $28.06 | 156400 |
| 2021-10-20 | 27.76 | $28.28 | 85000 |
| 2021-10-19 | 27.70 | $28.31 | 98300 |
| 2021-10-18 | 27.64 | $28.05 | 107144 |
| 2021-10-15 | 27.59 | $28.06 | 96017 |
| 2021-10-14 | 27.54 | $27.81 | 147200 |
| 2021-10-13 | 27.51 | $27.69 | 133428 |
| 2021-10-12 | 27.50 | $27.34 | 83928 |
| 2021-10-11 | 27.51 | $27.43 | 72000 |
| 2021-10-08 | 27.52 | $27.50 | 129047 |
| 2021-10-07 | 27.52 | $27.46 | 260038 |
| 2021-10-06 | 27.53 | $27.00 | 112000 |
| 2021-10-05 | 27.59 | $27.15 | 88944 |
| 2021-10-04 | 27.63 | $26.88 | 110400 |
| 2021-10-01 | 27.71 | $27.32 | 152630 |
| 2021-09-30 | 27.75 | $27.25 | 193000 |
| 2021-09-29 | 27.81 | $27.10 | 121500 |
| 2021-09-28 | 27.88 | $27.25 | 137016 |
| 2021-09-27 | 27.95 | $27.62 | 104600 |
| 2021-09-24 | 27.98 | $27.50 | 62838 |
| 2021-09-23 | 28.03 | $27.83 | 139020 |
| 2021-09-22 | 28.05 | $27.57 | 120336 |
| 2021-09-21 | 28.10 | $27.19 | 169000 |
| 2021-09-20 | 28.20 | $27.17 | 125300 |
| 2021-09-17 | 28.31 | $27.94 | 122428 |
| 2021-09-16 | 28.35 | $28.11 | 99534 |
| 2021-09-15 | 28.37 | $28.42 | 83119 |
| 2021-09-14 | 28.37 | $28.38 | 99000 |
| 2021-09-13 | 28.36 | $28.65 | 90343 |
| 2021-09-10 | 28.33 | $28.50 | 56343 |
| 2021-09-09 | 28.32 | $28.54 | 68609 |
| 2021-09-08 | 28.29 | $28.53 | 93800 |
| 2021-09-07 | 28.27 | $28.94 | 90717 |
| 2021-09-03 | 28.20 | $28.90 | 129400 |
| 2021-09-02 | 28.12 | $28.70 | 115134 |
| 2021-09-01 | 28.06 | $28.84 | 192100 |
| 2021-08-31 | 27.98 | $28.55 | 119500 |
| 2021-08-30 | 27.92 | $28.18 | 76741 |
| 2021-08-27 | 27.89 | $28.08 | 144800 |
| 2021-08-26 | 27.87 | $27.73 | 85149 |
| 2021-08-25 | 27.89 | $27.94 | 107839 |
| 2021-08-24 | 27.88 | $27.93 | 81800 |
| 2021-08-23 | 27.88 | $27.35 | 236800 |
| 2021-08-20 | 27.93 | $26.95 | 136849 |
| 2021-08-19 | 28.04 | $26.96 | 102700 |
| 2021-08-18 | 28.15 | $27.39 | 127300 |
| 2021-08-17 | 28.23 | $27.38 | 84600 |
| 2021-08-16 | 28.32 | $27.89 | 89500 |
| 2021-08-13 | 28.37 | $28.08 | 75800 |
| 2021-08-12 | 28.40 | $28.16 | 66900 |
| 2021-08-11 | 28.42 | $28.35 | 252700 |
| 2021-08-10 | 28.43 | $28.24 | 65046 |
| 2021-08-09 | 28.45 | $28.29 | 111500 |
| 2021-08-06 | 28.47 | $28.16 | 74000 |
| 2021-08-05 | 28.50 | $28.41 | 63328 |
| 2021-08-04 | 28.51 | $28.47 | 87203 |
| 2021-08-03 | 28.51 | $28.36 | 63900 |
| 2021-08-02 | 28.53 | $28.15 | 83543 |
| 2021-07-30 | 28.57 | $27.96 | 88400 |
| 2021-07-29 | 28.63 | $28.23 | 149537 |
| 2021-07-28 | 28.67 | $28.10 | 168806 |
| 2021-07-27 | 28.73 | $27.48 | 193000 |
| 2021-07-26 | 28.87 | $28.03 | 145621 |
| 2021-07-23 | 28.95 | $28.44 | 151138 |
| 2021-07-22 | 29.01 | $28.73 | 119000 |
| 2021-07-21 | 29.04 | $28.63 | 75105 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.86
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.98
Average
26.74
Maximum
40.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.86 | $37.37 | 1.9M |
| 2026-07-16 | 39.06 | $37.92 | 1.7M |
| 2026-07-15 | 39.23 | $38.63 | 1.1M |
| 2026-07-14 | 39.33 | $38.70 | 1.1M |
| 2026-07-13 | 39.44 | $38.14 | 800500 |
| 2026-07-10 | 39.61 | $39.41 | 735100 |
| 2026-07-09 | 39.66 | $39.27 | 934700 |
| 2026-07-08 | 39.71 | $38.95 | 858100 |
| 2026-07-07 | 39.80 | $38.72 | 1.5M |
| 2026-07-06 | 39.90 | $39.82 | 826307 |
| 2026-07-02 | 39.91 | $38.84 | 1.4M |
| 2026-07-01 | 40.02 | $39.22 | 1.2M |
| 2026-06-30 | 40.10 | $40.21 | 753900 |
| 2026-06-29 | 40.10 | $39.65 | 1.2M |
| 2026-06-26 | 40.15 | $39.41 | 1.8M |
| 2026-06-25 | 40.23 | $39.86 | 1.2M |
| 2026-06-24 | 40.27 | $39.56 | 1.3M |
| 2026-06-23 | 40.34 | $39.53 | 1.2M |
| 2026-06-22 | 40.41 | $41.95 | 1.6M |
| 2026-06-18 | 40.24 | $41.73 | 1.4M |
| 2026-06-17 | 40.08 | $40.56 | 1.1M |
| 2026-06-16 | 40.01 | $40.67 | 900335 |
| 2026-06-15 | 39.93 | $41.32 | 1.2M |
| 2026-06-12 | 39.76 | $40.07 | 1.2M |
| 2026-06-11 | 39.72 | $39.88 | 1.2M |
| 2026-06-10 | 39.70 | $38.27 | 1.2M |
| 2026-06-09 | 39.83 | $38.87 | 1.3M |
| 2026-06-08 | 39.91 | $38.85 | 1.0M |
| 2026-06-05 | 40.00 | $38.14 | 1.7M |
| 2026-06-04 | 40.16 | $40.74 | 974104 |
| 2026-06-03 | 40.07 | $41.08 | 862900 |
| 2026-06-02 | 39.94 | $41.60 | 1.3M |
| 2026-06-01 | 39.74 | $41.30 | 1.4M |
| 2026-05-29 | 39.55 | $40.49 | 647333 |
| 2026-05-28 | 39.43 | $40.53 | 3.0M |
| 2026-05-27 | 39.30 | $40.37 | 2.2M |
| 2026-05-26 | 39.16 | $40.51 | 1.1M |
| 2026-05-22 | 39.00 | $39.06 | 775423 |
| 2026-05-21 | 38.97 | $39.02 | 977900 |
| 2026-05-20 | 38.93 | $38.75 | 789400 |
| 2026-05-19 | 38.92 | $38.05 | 942300 |
| 2026-05-18 | 38.97 | $38.47 | 988705 |
| 2026-05-15 | 38.97 | $38.49 | 2.2M |
| 2026-05-14 | 38.97 | $39.83 | 1.2M |
| 2026-05-13 | 38.83 | $39.75 | 3.6M |
| 2026-05-12 | 38.68 | $39.01 | 638444 |
| 2026-05-11 | 38.60 | $40.21 | 953200 |
| 2026-05-08 | 38.38 | $40.22 | 820942 |
| 2026-05-07 | 38.14 | $39.42 | 1.0M |
| 2026-05-06 | 37.96 | $39.90 | 806319 |
| 2026-05-05 | 37.72 | $38.88 | 1.5M |
| 2026-05-04 | 37.55 | $38.09 | 997835 |
| 2026-05-01 | 37.44 | $38.18 | 571700 |
| 2026-04-30 | 37.29 | $38.12 | 1.0M |
| 2026-04-29 | 37.14 | $37.36 | 1.2M |
| 2026-04-28 | 37.04 | $37.53 | 3.8M |
| 2026-04-27 | 36.90 | $37.81 | 652800 |
| 2026-04-24 | 36.71 | $37.88 | 734640 |
| 2026-04-23 | 36.49 | $37.13 | 2.9M |
| 2026-04-22 | 36.33 | $37.79 | 562222 |
| 2026-04-21 | 36.08 | $37.06 | 645030 |
| 2026-04-20 | 35.89 | $37.61 | 748600 |
| 2026-04-17 | 35.63 | $37.86 | 1.1M |
| 2026-04-16 | 35.33 | $37.14 | 851200 |
| 2026-04-15 | 35.09 | $36.98 | 1.1M |
| 2026-04-14 | 34.84 | $37.02 | 828055 |
| 2026-04-13 | 34.59 | $36.41 | 895638 |
| 2026-04-10 | 34.38 | $36.06 | 477419 |
| 2026-04-09 | 34.19 | $35.87 | 950617 |
| 2026-04-08 | 34.02 | $35.95 | 870415 |
| 2026-04-07 | 33.84 | $34.16 | 1.1M |
| 2026-04-06 | 33.83 | $34.06 | 1.0M |
| 2026-04-02 | 33.83 | $33.80 | 1.0M |
| 2026-04-01 | 33.86 | $34.13 | 1.9M |
| 2026-03-31 | 33.86 | $33.86 | 1.8M |
| 2026-03-30 | 33.90 | $32.71 | 1.2M |
| 2026-03-27 | 34.06 | $32.96 | 1.7M |
| 2026-03-26 | 34.21 | $33.08 | 1.9M |
| 2026-03-25 | 34.38 | $34.18 | 803600 |
| 2026-03-24 | 34.46 | $33.65 | 1.5M |
| 2026-03-23 | 34.60 | $34.23 | 1.4M |
| 2026-03-20 | 34.70 | $33.24 | 2.5M |
| 2026-03-19 | 34.91 | $34.38 | 1.1M |
| 2026-03-18 | 35.03 | $34.30 | 1.3M |
| 2026-03-17 | 35.16 | $34.99 | 1.6M |
| 2026-03-16 | 35.23 | $34.80 | 970513 |
| 2026-03-13 | 35.32 | $33.89 | 1.5M |
| 2026-03-12 | 35.52 | $34.01 | 1.4M |
| 2026-03-11 | 35.71 | $35.06 | 1.3M |
| 2026-03-10 | 35.81 | $34.97 | 1.3M |
| 2026-03-09 | 35.92 | $34.92 | 1.7M |
| 2026-03-06 | 36.04 | $34.26 | 928816 |
| 2026-03-05 | 36.23 | $34.42 | 1.3M |
| 2026-03-04 | 36.40 | $35.20 | 1.4M |
| 2026-03-03 | 36.50 | $34.86 | 2.2M |
| 2026-03-02 | 36.63 | $36.60 | 2.0M |
| 2026-02-27 | 36.59 | $37.21 | 719333 |
| 2026-02-26 | 36.49 | $37.22 | 1.3M |
| 2026-02-25 | 36.37 | $37.57 | 846140 |
| 2026-02-24 | 36.22 | $37.19 | 2.1M |
| 2026-02-23 | 36.09 | $36.64 | 1.1M |
| 2026-02-20 | 36.01 | $37.01 | 1.6M |
| 2026-02-19 | 35.88 | $36.27 | 1.0M |
| 2026-02-18 | 35.81 | $36.35 | 913700 |
| 2026-02-17 | 35.72 | $36.17 | 923419 |
| 2026-02-13 | 35.65 | $36.29 | 750400 |
| 2026-02-12 | 35.55 | $36.13 | 907101 |
| 2026-02-11 | 35.45 | $36.58 | 1.1M |
| 2026-02-10 | 35.31 | $36.03 | 859000 |
| 2026-02-09 | 35.20 | $35.97 | 1.2M |
| 2026-02-06 | 35.10 | $35.63 | 671300 |
| 2026-02-05 | 35.01 | $34.77 | 1.1M |
| 2026-02-04 | 35.01 | $34.97 | 1.7M |
| 2026-02-03 | 34.98 | $35.34 | 1.6M |
| 2026-02-02 | 34.90 | $35.17 | 1.4M |
| 2026-01-30 | 34.84 | $35.04 | 1.4M |
| 2026-01-29 | 34.77 | $35.74 | 1.2M |
| 2026-01-28 | 34.63 | $35.93 | 893077 |
| 2026-01-27 | 34.44 | $35.68 | 751240 |
| 2026-01-26 | 34.27 | $35.09 | 818307 |
| 2026-01-23 | 34.15 | $35.01 | 586400 |
| 2026-01-22 | 34.01 | $34.80 | 809741 |
| 2026-01-21 | 33.89 | $34.50 | 1.1M |
| 2026-01-20 | 33.78 | $34.04 | 1.1M |
| 2026-01-16 | 33.71 | $34.29 | 856500 |
| 2026-01-15 | 33.59 | $34.42 | 783100 |
| 2026-01-14 | 33.46 | $34.24 | 742400 |
| 2026-01-13 | 33.32 | $34.07 | 584706 |
| 2026-01-12 | 33.20 | $34.31 | 713600 |
| 2026-01-09 | 33.04 | $33.88 | 2.4M |
| 2026-01-08 | 32.92 | $33.73 | 863000 |
| 2026-01-07 | 32.80 | $33.74 | 872100 |
| 2026-01-06 | 32.68 | $33.97 | 718732 |
| 2026-01-05 | 32.52 | $33.70 | 885600 |
| 2026-01-02 | 32.39 | $33.39 | 759600 |
| 2025-12-31 | 32.28 | $32.57 | 769300 |
| 2025-12-30 | 32.24 | $32.66 | 623800 |
| 2025-12-29 | 32.19 | $32.58 | 611741 |
| 2025-12-26 | 32.15 | $32.66 | 493700 |
| 2025-12-24 | 32.10 | $32.46 | 232715 |
| 2025-12-23 | 32.06 | $32.40 | 1.1M |
| 2025-12-22 | 32.03 | $32.21 | 989500 |
| 2025-12-19 | 32.01 | $32.03 | 808249 |
| 2025-12-18 | 32.00 | $31.73 | 2.2M |
| 2025-12-17 | 32.03 | $31.39 | 901217 |
| 2025-12-16 | 32.09 | $31.60 | 742935 |
| 2025-12-15 | 32.13 | $32.03 | 780300 |
| 2025-12-12 | 32.13 | $32.05 | 578000 |
| 2025-12-11 | 32.13 | $32.38 | 599200 |
| 2025-12-10 | 32.10 | $32.50 | 697237 |
| 2025-12-09 | 32.07 | $32.26 | 454871 |
| 2025-12-08 | 32.06 | $32.27 | 704519 |
| 2025-12-05 | 32.04 | $32.28 | 679900 |
| 2025-12-04 | 32.03 | $32.09 | 488500 |
| 2025-12-03 | 32.04 | $32.12 | 572200 |
| 2025-12-02 | 32.04 | $32.10 | 512007 |
| 2025-12-01 | 32.05 | $32.07 | 677300 |
| 2025-11-28 | 32.07 | $32.15 | 173200 |
| 2025-11-26 | 32.08 | $32.04 | 554900 |
| 2025-11-25 | 32.10 | $31.83 | 628900 |
| 2025-11-24 | 32.16 | $31.70 | 574000 |
| 2025-11-21 | 32.23 | $31.41 | 794500 |
| 2025-11-20 | 32.33 | $31.45 | 1.0M |
| 2025-11-19 | 32.43 | $31.83 | 704838 |
| 2025-11-18 | 32.50 | $31.96 | 1.2M |
| 2025-11-17 | 32.55 | $32.13 | 512476 |
| 2025-11-14 | 32.60 | $32.50 | 782300 |
| 2025-11-13 | 32.60 | $32.47 | 427100 |
| 2025-11-12 | 32.61 | $32.82 | 429300 |
| 2025-11-11 | 32.57 | $32.77 | 520435 |
| 2025-11-10 | 32.54 | $32.75 | 804000 |
| 2025-11-07 | 32.50 | $32.23 | 646002 |
| 2025-11-06 | 32.50 | $32.34 | 539341 |
| 2025-11-05 | 32.49 | $32.56 | 710400 |
| 2025-11-04 | 32.46 | $32.29 | 389246 |
| 2025-11-03 | 32.46 | $32.87 | 690200 |
| 2025-10-31 | 32.39 | $32.65 | 636901 |
| 2025-10-30 | 32.34 | $32.69 | 468504 |
| 2025-10-29 | 32.28 | $33.05 | 814900 |
| 2025-10-28 | 32.19 | $32.90 | 499000 |
| 2025-10-27 | 32.10 | $32.90 | 625147 |
| 2025-10-24 | 32.00 | $32.54 | 542335 |
| 2025-10-23 | 31.93 | $32.37 | 413700 |
| 2025-10-22 | 31.88 | $32.11 | 573900 |
| 2025-10-21 | 31.84 | $32.10 | 527808 |
| 2025-10-20 | 31.80 | $32.43 | 409212 |
| 2025-10-17 | 31.73 | $32.03 | 723403 |
| 2025-10-16 | 31.70 | $32.06 | 563003 |
| 2025-10-15 | 31.66 | $31.87 | 612200 |
| 2025-10-14 | 31.64 | $31.32 | 552445 |
| 2025-10-13 | 31.67 | $31.62 | 397900 |
| 2025-10-10 | 31.67 | $30.74 | 1.1M |
| 2025-10-09 | 31.76 | $31.89 | 784200 |
| 2025-10-08 | 31.74 | $32.13 | 483700 |
| 2025-10-07 | 31.69 | $31.92 | 467448 |
| 2025-10-06 | 31.65 | $32.09 | 407835 |
| 2025-10-03 | 31.59 | $31.97 | 720100 |
| 2025-10-02 | 31.54 | $31.92 | 526900 |
| 2025-10-01 | 31.48 | $31.79 | 1.2M |
| 2025-09-30 | 31.42 | $31.53 | 709700 |
| 2025-09-29 | 31.38 | $31.42 | 601100 |
| 2025-09-26 | 31.34 | $31.16 | 878000 |
| 2025-09-25 | 31.33 | $31.27 | 952540 |
| 2025-09-24 | 31.30 | $31.45 | 1.0M |
| 2025-09-23 | 31.24 | $31.59 | 645000 |
| 2025-09-22 | 31.17 | $31.84 | 668400 |
| 2025-09-19 | 31.06 | $31.69 | 739610 |
| 2025-09-18 | 30.96 | $31.75 | 842913 |
| 2025-09-17 | 30.85 | $31.83 | 3.9M |
| 2025-09-16 | 30.72 | $31.72 | 850313 |
| 2025-09-15 | 30.59 | $31.47 | 357100 |
| 2025-09-12 | 30.48 | $31.26 | 477600 |
| 2025-09-11 | 30.39 | $31.29 | 924935 |
| 2025-09-10 | 30.28 | $30.94 | 426829 |
| 2025-09-09 | 30.21 | $30.70 | 989161 |
| 2025-09-08 | 30.15 | $30.61 | 458300 |
| 2025-09-05 | 30.10 | $30.33 | 749649 |
| 2025-09-04 | 30.07 | $29.98 | 531900 |
| 2025-09-03 | 30.08 | $30.03 | 511645 |
| 2025-09-02 | 30.07 | $29.95 | 558035 |
| 2025-08-29 | 30.07 | $30.02 | 441300 |
| 2025-08-28 | 30.06 | $30.19 | 386906 |
| 2025-08-27 | 30.03 | $30.06 | 409200 |
| 2025-08-26 | 30.01 | $30.25 | 467520 |
| 2025-08-25 | 29.96 | $30.27 | 405000 |
| 2025-08-22 | 29.91 | $30.42 | 657700 |
| 2025-08-21 | 29.85 | $29.88 | 595306 |
| 2025-08-20 | 29.83 | $29.92 | 549404 |
| 2025-08-19 | 29.81 | $29.96 | 475200 |
| 2025-08-18 | 29.79 | $30.22 | 410023 |
| 2025-08-15 | 29.74 | $30.05 | 352013 |
| 2025-08-14 | 29.70 | $29.97 | 400120 |
| 2025-08-13 | 29.67 | $30.30 | 1.1M |
| 2025-08-12 | 29.60 | $30.05 | 682000 |
| 2025-08-11 | 29.55 | $29.68 | 377528 |
| 2025-08-08 | 29.54 | $29.75 | 360219 |
| 2025-08-07 | 29.52 | $29.79 | 597800 |
| 2025-08-06 | 29.48 | $29.57 | 427600 |
| 2025-08-05 | 29.47 | $29.43 | 449644 |
| 2025-08-04 | 29.47 | $29.32 | 476300 |
| 2025-08-01 | 29.47 | $29.03 | 1.1M |
| 2025-07-31 | 29.51 | $29.23 | 486112 |
| 2025-07-30 | 29.53 | $29.39 | 459043 |
| 2025-07-29 | 29.52 | $29.60 | 880834 |
| 2025-07-28 | 29.50 | $29.54 | 444400 |
| 2025-07-25 | 29.48 | $29.77 | 364200 |
| 2025-07-24 | 29.43 | $29.80 | 392938 |
| 2025-07-23 | 29.37 | $29.98 | 397229 |
| 2025-07-22 | 29.29 | $29.68 | 432107 |
| 2025-07-21 | 29.23 | $29.73 | 354648 |
| 2025-07-18 | 29.16 | $29.52 | 515110 |
| 2025-07-17 | 29.11 | $29.59 | 448012 |
| 2025-07-16 | 29.03 | $29.43 | 449102 |
| 2025-07-15 | 28.98 | $29.30 | 494000 |
| 2025-07-14 | 28.92 | $29.12 | 519337 |
| 2025-07-11 | 28.89 | $29.01 | 490600 |
| 2025-07-10 | 28.86 | $29.12 | 498200 |
| 2025-07-09 | 28.82 | $28.99 | 454100 |
| 2025-07-08 | 28.78 | $29.02 | 514740 |
| 2025-07-07 | 28.74 | $28.84 | 536600 |
| 2025-07-03 | 28.72 | $29.28 | 400532 |
| 2025-07-02 | 28.64 | $29.14 | 596401 |
| 2025-07-01 | 28.57 | $29.02 | 408442 |
| 2025-06-30 | 28.51 | $28.95 | 669000 |
| 2025-06-27 | 28.44 | $28.83 | 504700 |
| 2025-06-26 | 28.38 | $28.89 | 937919 |
| 2025-06-25 | 28.30 | $28.74 | 698900 |
| 2025-06-24 | 28.24 | $28.66 | 459948 |
| 2025-06-23 | 28.17 | $28.21 | 548122 |
| 2025-06-20 | 28.15 | $28.00 | 480500 |
| 2025-06-18 | 28.14 | $28.20 | 620700 |
| 2025-06-17 | 28.12 | $28.20 | 458000 |
| 2025-06-16 | 28.09 | $28.56 | 483611 |
| 2025-06-13 | 28.02 | $28.25 | 481300 |
| 2025-06-12 | 27.97 | $28.68 | 677435 |
| 2025-06-11 | 27.88 | $28.63 | 532443 |
| 2025-06-10 | 27.79 | $28.52 | 478108 |
| 2025-06-09 | 27.70 | $28.33 | 687900 |
| 2025-06-06 | 27.63 | $28.12 | 689000 |
| 2025-06-05 | 27.56 | $28.00 | 662200 |
| 2025-06-04 | 27.50 | $27.85 | 561200 |
| 2025-06-03 | 27.45 | $27.53 | 573500 |
| 2025-06-02 | 27.43 | $27.48 | 457513 |
| 2025-05-30 | 27.41 | $27.23 | 622525 |
| 2025-05-29 | 27.40 | $27.59 | 655808 |
| 2025-05-28 | 27.36 | $27.43 | 891215 |
| 2025-05-27 | 27.32 | $27.57 | 690021 |
| 2025-05-23 | 27.26 | $27.57 | 616039 |
| 2025-05-22 | 27.19 | $27.45 | 655548 |
| 2025-05-21 | 27.13 | $27.55 | 777138 |
| 2025-05-20 | 27.05 | $27.56 | 815147 |
| 2025-05-19 | 26.95 | $27.61 | 722913 |
| 2025-05-16 | 26.84 | $27.53 | 645200 |
| 2025-05-15 | 26.73 | $27.55 | 563400 |
| 2025-05-14 | 26.59 | $27.54 | 683100 |
| 2025-05-13 | 26.45 | $27.36 | 801213 |
| 2025-05-12 | 26.32 | $27.27 | 592700 |
| 2025-05-09 | 26.18 | $26.70 | 493219 |
| 2025-05-08 | 26.08 | $26.49 | 486900 |
| 2025-05-07 | 25.99 | $26.55 | 682505 |
| 2025-05-06 | 25.88 | $26.82 | 663135 |
| 2025-05-05 | 25.73 | $26.96 | 852105 |
| 2025-05-02 | 25.55 | $26.74 | 861000 |
| 2025-05-01 | 25.38 | $25.97 | 606748 |
| 2025-04-30 | 25.29 | $25.99 | 566316 |
| 2025-04-29 | 25.20 | $25.94 | 546147 |
| 2025-04-28 | 25.11 | $25.85 | 506640 |
| 2025-04-25 | 25.03 | $25.81 | 551004 |
| 2025-04-24 | 24.96 | $25.89 | 797147 |
| 2025-04-23 | 24.88 | $25.57 | 759300 |
| 2025-04-22 | 24.84 | $25.31 | 1.2M |
| 2025-04-21 | 24.83 | $24.97 | 1.2M |
| 2025-04-17 | 24.85 | $24.94 | 755400 |
| 2025-04-16 | 24.89 | $24.76 | 1.1M |
| 2025-04-15 | 24.96 | $25.02 | 1.2M |
| 2025-04-14 | 25.01 | $25.03 | 1.2M |
| 2025-04-11 | 25.06 | $24.79 | 2.5M |
| 2025-04-10 | 25.15 | $24.11 | 1.9M |
| 2025-04-09 | 25.31 | $24.41 | 3.5M |
| 2025-04-08 | 25.45 | $22.87 | 4.5M |
| 2025-04-07 | 25.75 | $23.28 | 4.0M |
| 2025-04-04 | 26.03 | $24.15 | 1.6M |
| 2025-04-03 | 26.23 | $25.55 | 969502 |
| 2025-04-02 | 26.30 | $26.05 | 627100 |
| 2025-04-01 | 26.33 | $26.04 | 1.1M |
| 2025-03-31 | 26.35 | $25.89 | 947818 |
| 2025-03-28 | 26.39 | $25.98 | 1.3M |
| 2025-03-27 | 26.42 | $26.43 | 568300 |
| 2025-03-26 | 26.40 | $26.33 | 602800 |
| 2025-03-25 | 26.40 | $26.47 | 525400 |
| 2025-03-24 | 26.38 | $26.58 | 540600 |
| 2025-03-21 | 26.34 | $26.48 | 615224 |
| 2025-03-20 | 26.32 | $26.58 | 577500 |
| 2025-03-19 | 26.29 | $26.80 | 629400 |
| 2025-03-18 | 26.24 | $26.76 | 613900 |
| 2025-03-17 | 26.19 | $26.86 | 1.1M |
| 2025-03-14 | 26.13 | $26.47 | 1.4M |
| 2025-03-13 | 26.11 | $26.01 | 642720 |
| 2025-03-12 | 26.13 | $26.06 | 1.3M |
| 2025-03-11 | 26.14 | $25.97 | 605000 |
| 2025-03-10 | 26.17 | $25.81 | 517900 |
| 2025-03-07 | 26.21 | $26.36 | 534145 |
| 2025-03-06 | 26.19 | $26.25 | 665009 |
| 2025-03-05 | 26.19 | $26.42 | 757230 |
| 2025-03-04 | 26.16 | $25.69 | 1.2M |
| 2025-03-03 | 26.21 | $25.44 | 692800 |
| 2025-02-28 | 26.28 | $25.67 | 841200 |
| 2025-02-27 | 26.32 | $26.04 | 837309 |
| 2025-02-26 | 26.33 | $26.54 | 635847 |
| 2025-02-25 | 26.29 | $26.35 | 754400 |
| 2025-02-24 | 26.26 | $26.35 | 601227 |
| 2025-02-21 | 26.23 | $26.69 | 1.0M |
| 2025-02-20 | 26.16 | $26.80 | 922800 |
| 2025-02-19 | 26.08 | $26.56 | 653900 |
| 2025-02-18 | 26.01 | $26.59 | 955800 |
| 2025-02-14 | 25.94 | $26.41 | 641513 |
| 2025-02-13 | 25.88 | $26.28 | 463700 |
| 2025-02-12 | 25.82 | $26.14 | 985100 |
| 2025-02-11 | 25.77 | $26.05 | 508400 |
| 2025-02-10 | 25.73 | $26.16 | 469411 |
| 2025-02-07 | 25.66 | $25.90 | 648500 |
| 2025-02-06 | 25.62 | $25.94 | 708742 |
| 2025-02-05 | 25.57 | $25.84 | 1.0M |
| 2025-02-04 | 25.53 | $25.87 | 724224 |
| 2025-02-03 | 25.49 | $25.46 | 1.3M |
| 2025-01-31 | 25.49 | $25.61 | 1.2M |
| 2025-01-30 | 25.47 | $25.88 | 957852 |
| 2025-01-29 | 25.42 | $25.52 | 1.2M |
| 2025-01-28 | 25.40 | $25.51 | 1.3M |
| 2025-01-27 | 25.39 | $25.37 | 2.2M |
| 2025-01-24 | 25.40 | $25.84 | 616900 |
| 2025-01-23 | 25.35 | $25.73 | 723200 |
| 2025-01-22 | 25.32 | $25.62 | 623219 |
| 2025-01-21 | 25.30 | $25.65 | 1.0M |
| 2025-01-17 | 25.28 | $25.40 | 594700 |
| 2025-01-16 | 25.28 | $25.18 | 884900 |
| 2025-01-15 | 25.30 | $25.22 | 1.5M |
| 2025-01-14 | 25.33 | $24.91 | 1.6M |
| 2025-01-13 | 25.40 | $24.64 | 971116 |
| 2025-01-10 | 25.49 | $24.83 | 904420 |
| 2025-01-08 | 25.58 | $25.31 | 910400 |
| 2025-01-07 | 25.63 | $25.44 | 781700 |
| 2025-01-06 | 25.67 | $25.61 | 600200 |
| 2025-01-03 | 25.70 | $25.53 | 856633 |
| 2025-01-02 | 25.73 | $25.33 | 668200 |
| 2024-12-31 | 25.79 | $25.37 | 1.3M |
| 2024-12-30 | 25.85 | $25.42 | 1.2M |
| 2024-12-27 | 25.90 | $25.62 | 1.3M |
| 2024-12-26 | 25.94 | $25.74 | 792213 |
| 2024-12-24 | 25.97 | $25.84 | 578000 |
| 2024-12-23 | 25.98 | $25.74 | 1.5M |
| 2024-12-20 | 26.01 | $25.62 | 1.6M |
| 2024-12-19 | 26.05 | $25.52 | 3.0M |
| 2024-12-18 | 26.10 | $25.38 | 1.0M |
| 2024-12-17 | 26.17 | $25.94 | 740818 |
| 2024-12-16 | 26.18 | $26.21 | 712707 |
| 2024-12-13 | 26.17 | $26.29 | 758300 |
| 2024-12-12 | 26.14 | $26.28 | 539700 |
| 2024-12-11 | 26.11 | $26.43 | 790100 |
| 2024-12-10 | 26.07 | $26.28 | 736714 |
| 2024-12-09 | 26.04 | $26.71 | 895700 |
| 2024-12-06 | 25.97 | $26.20 | 698805 |
| 2024-12-05 | 25.95 | $26.26 | 861700 |
| 2024-12-04 | 25.93 | $26.08 | 579100 |
| 2024-12-03 | 25.93 | $26.03 | 791607 |
| 2024-12-02 | 25.93 | $25.99 | 684800 |
| 2024-11-29 | 25.95 | $25.92 | 352504 |
| 2024-11-27 | 25.97 | $25.81 | 597800 |
| 2024-11-26 | 26.01 | $25.77 | 951900 |
| 2024-11-25 | 26.05 | $25.91 | 708300 |
| 2024-11-22 | 26.09 | $25.87 | 670041 |
| 2024-11-21 | 26.13 | $25.83 | 829604 |
| 2024-11-20 | 26.19 | $25.88 | 734923 |
| 2024-11-19 | 26.24 | $25.91 | 719986 |
| 2024-11-18 | 26.29 | $25.87 | 775800 |
| 2024-11-15 | 26.36 | $25.59 | 734407 |
| 2024-11-14 | 26.46 | $25.61 | 1.1M |
| 2024-11-13 | 26.56 | $25.75 | 702622 |
| 2024-11-12 | 26.66 | $25.93 | 832900 |
| 2024-11-11 | 26.74 | $26.40 | 438500 |
| 2024-11-08 | 26.79 | $26.60 | 760218 |
| 2024-11-07 | 26.82 | $27.26 | 980238 |
| 2024-11-06 | 26.79 | $26.65 | 737700 |
| 2024-11-05 | 26.82 | $26.97 | 538317 |
| 2024-11-04 | 26.82 | $26.60 | 604000 |
| 2024-11-01 | 26.86 | $26.51 | 630542 |
| 2024-10-31 | 26.92 | $26.44 | 560038 |
| 2024-10-30 | 26.99 | $26.55 | 521702 |
| 2024-10-29 | 27.06 | $26.77 | 513100 |
| 2024-10-28 | 27.11 | $26.88 | 568852 |
| 2024-10-25 | 27.15 | $26.77 | 461327 |
| 2024-10-24 | 27.21 | $26.79 | 349920 |
| 2024-10-23 | 27.27 | $26.86 | 357149 |
| 2024-10-22 | 27.33 | $27.02 | 639600 |
| 2024-10-21 | 27.37 | $27.08 | 879907 |
| 2024-10-18 | 27.40 | $27.26 | 369401 |
| 2024-10-17 | 27.41 | $27.00 | 662600 |
| 2024-10-16 | 27.44 | $27.15 | 700700 |
| 2024-10-15 | 27.44 | $26.89 | 693322 |
| 2024-10-14 | 27.47 | $27.43 | 937525 |
| 2024-10-11 | 27.44 | $27.53 | 465600 |
| 2024-10-10 | 27.40 | $27.36 | 439149 |
| 2024-10-09 | 27.36 | $27.28 | 776400 |
| 2024-10-08 | 27.32 | $27.46 | 952200 |
| 2024-10-07 | 27.26 | $28.15 | 620043 |
| 2024-10-04 | 27.12 | $27.91 | 1.1M |
| 2024-10-03 | 26.99 | $27.63 | 1.2M |
| 2024-10-02 | 26.87 | $28.01 | 600625 |
| 2024-10-01 | 26.71 | $27.58 | 697445 |
| 2024-09-30 | 26.59 | $27.41 | 770325 |
| 2024-09-27 | 26.47 | $27.73 | 532500 |
| 2024-09-26 | 26.32 | $27.80 | 898230 |
| 2024-09-25 | 26.15 | $26.88 | 807118 |
| 2024-09-24 | 26.06 | $27.23 | 645700 |
| 2024-09-23 | 25.94 | $26.38 | 613600 |
| 2024-09-20 | 25.90 | $26.19 | 566220 |
| 2024-09-19 | 25.88 | $26.27 | 812115 |
| 2024-09-18 | 25.85 | $25.75 | 1.2M |
| 2024-09-17 | 25.87 | $25.84 | 779500 |
| 2024-09-16 | 25.89 | $26.06 | 593802 |
| 2024-09-13 | 25.89 | $25.99 | 553400 |
| 2024-09-12 | 25.89 | $25.85 | 693437 |
| 2024-09-11 | 25.91 | $25.64 | 792208 |
| 2024-09-10 | 25.95 | $25.50 | 692000 |
| 2024-09-09 | 26.00 | $25.58 | 911427 |
| 2024-09-06 | 26.04 | $25.34 | 828400 |
| 2024-09-05 | 26.11 | $25.84 | 747900 |
| 2024-09-04 | 26.12 | $25.80 | 928800 |
| 2024-09-03 | 26.13 | $25.79 | 688513 |
| 2024-08-30 | 26.14 | $26.28 | 730400 |
| 2024-08-29 | 26.09 | $26.19 | 703700 |
| 2024-08-28 | 26.05 | $26.18 | 662520 |
| 2024-08-27 | 26.01 | $26.37 | 625227 |
| 2024-08-26 | 25.95 | $26.30 | 730300 |
| 2024-08-23 | 25.89 | $26.50 | 809100 |
| 2024-08-22 | 25.81 | $26.09 | 670534 |
| 2024-08-21 | 25.77 | $26.42 | 470800 |
| 2024-08-20 | 25.69 | $26.30 | 610800 |
| 2024-08-19 | 25.61 | $26.48 | 396332 |
| 2024-08-16 | 25.52 | $26.23 | 616738 |
| 2024-08-15 | 25.46 | $25.95 | 473200 |
| 2024-08-14 | 25.42 | $25.69 | 686500 |
| 2024-08-13 | 25.41 | $25.82 | 500344 |
| 2024-08-12 | 25.39 | $25.56 | 665500 |
| 2024-08-09 | 25.40 | $25.46 | 580200 |
| 2024-08-08 | 25.43 | $25.33 | 2.1M |
| 2024-08-07 | 25.47 | $24.78 | 1.1M |
| 2024-08-06 | 25.58 | $24.54 | 2.0M |
| 2024-08-05 | 25.72 | $24.46 | 902200 |
| 2024-08-02 | 25.88 | $25.26 | 1.5M |
| 2024-08-01 | 25.97 | $25.66 | 813000 |
| 2024-07-31 | 26.02 | $26.08 | 1.8M |
| 2024-07-30 | 26.03 | $25.55 | 413500 |
| 2024-07-29 | 26.10 | $25.64 | 540104 |
| 2024-07-26 | 26.15 | $25.73 | 766435 |
| 2024-07-25 | 26.20 | $25.47 | 521600 |
| 2024-07-24 | 26.27 | $25.58 | 1.3M |
| 2024-07-23 | 26.34 | $25.86 | 600700 |
| 2024-07-22 | 26.38 | $26.10 | 675200 |
| 2024-07-19 | 26.39 | $25.90 | 331304 |
| 2024-07-18 | 26.43 | $26.19 | 530300 |
| 2024-07-17 | 26.43 | $26.43 | 1.0M |
| 2024-07-16 | 26.41 | $26.83 | 724128 |
| 2024-07-15 | 26.35 | $26.67 | 1.8M |
| 2024-07-12 | 26.30 | $26.90 | 756200 |
| 2024-07-11 | 26.22 | $26.83 | 988700 |
| 2024-07-10 | 26.14 | $26.67 | 764231 |
| 2024-07-09 | 26.07 | $26.55 | 1.1M |
| 2024-07-08 | 26.01 | $26.45 | 1.1M |
| 2024-07-05 | 25.95 | $26.45 | 669800 |
| 2024-07-03 | 25.89 | $26.33 | 1.1M |
| 2024-07-02 | 25.84 | $25.99 | 1.1M |
| 2024-07-01 | 25.81 | $25.91 | 1.3M |
| 2024-06-28 | 25.79 | $25.87 | 839000 |
| 2024-06-27 | 25.78 | $25.79 | 3.4M |
| 2024-06-26 | 25.76 | $25.76 | 731900 |
| 2024-06-25 | 25.76 | $25.81 | 1.2M |
| 2024-06-24 | 25.75 | $25.85 | 592444 |
| 2024-06-21 | 25.73 | $25.85 | 767100 |
| 2024-06-20 | 25.72 | $25.93 | 1.7M |
| 2024-06-18 | 25.70 | $25.99 | 711500 |
| 2024-06-17 | 25.67 | $25.94 | 381447 |
| 2024-06-14 | 25.65 | $25.79 | 545718 |
| 2024-06-13 | 25.65 | $25.75 | 463210 |
| 2024-06-12 | 25.65 | $25.80 | 752240 |
| 2024-06-11 | 25.65 | $25.55 | 638937 |
| 2024-06-10 | 25.67 | $25.65 | 664800 |
| 2024-06-07 | 25.68 | $25.46 | 877326 |
| 2024-06-06 | 25.71 | $25.70 | 712800 |
| 2024-06-05 | 25.72 | $25.59 | 1.6M |
| 2024-06-04 | 25.73 | $25.19 | 1.1M |
| 2024-06-03 | 25.79 | $25.60 | 752400 |
| 2024-05-31 | 25.80 | $25.31 | 1.1M |
| 2024-05-30 | 25.85 | $25.50 | 1.2M |
| 2024-05-29 | 25.87 | $25.56 | 775500 |
| 2024-05-28 | 25.88 | $25.91 | 554800 |
| 2024-05-24 | 25.86 | $25.92 | 394020 |
| 2024-05-23 | 25.83 | $25.83 | 459518 |
| 2024-05-22 | 25.80 | $26.01 | 509200 |
| 2024-05-21 | 25.75 | $26.09 | 602246 |
| 2024-05-20 | 25.68 | $26.24 | 512745 |
| 2024-05-17 | 25.59 | $26.30 | 571038 |
| 2024-05-16 | 25.49 | $26.13 | 729120 |
| 2024-05-15 | 25.39 | $26.08 | 410047 |
| 2024-05-14 | 25.28 | $25.81 | 653900 |
| 2024-05-13 | 25.20 | $25.66 | 1.7M |
| 2024-05-10 | 25.12 | $25.54 | 614800 |
| 2024-05-09 | 25.04 | $25.48 | 984200 |
| 2024-05-08 | 24.97 | $25.44 | 639500 |
| 2024-05-07 | 24.91 | $25.43 | 471400 |
| 2024-05-06 | 24.84 | $25.58 | 688700 |
| 2024-05-03 | 24.75 | $25.54 | 1.7M |
| 2024-05-02 | 24.67 | $25.39 | 1.3M |
| 2024-05-01 | 24.60 | $24.80 | 654646 |
| 2024-04-30 | 24.58 | $24.81 | 603341 |
| 2024-04-29 | 24.56 | $25.10 | 604600 |
| 2024-04-26 | 24.52 | $24.87 | 769915 |
| 2024-04-25 | 24.49 | $24.62 | 707800 |
| 2024-04-24 | 24.49 | $24.53 | 557419 |
| 2024-04-23 | 24.50 | $24.46 | 677000 |
| 2024-04-22 | 24.52 | $24.28 | 647735 |
| 2024-04-19 | 24.55 | $24.08 | 3.7M |
| 2024-04-18 | 24.61 | $24.18 | 893121 |
| 2024-04-17 | 24.66 | $24.07 | 777800 |
| 2024-04-16 | 24.72 | $24.03 | 647107 |
| 2024-04-15 | 24.79 | $24.36 | 431219 |
| 2024-04-12 | 24.83 | $24.51 | 629500 |
| 2024-04-11 | 24.85 | $25.03 | 401500 |
| 2024-04-10 | 24.82 | $24.86 | 638900 |
| 2024-04-09 | 24.81 | $25.21 | 570100 |
| 2024-04-08 | 24.77 | $25.04 | 445438 |
| 2024-04-05 | 24.74 | $24.89 | 657313 |
| 2024-04-04 | 24.72 | $24.84 | 450734 |
| 2024-04-03 | 24.70 | $24.91 | 598800 |
| 2024-04-02 | 24.67 | $24.88 | 590936 |
| 2024-04-01 | 24.65 | $24.77 | 633100 |
| 2024-03-28 | 24.63 | $24.72 | 451433 |
| 2024-03-27 | 24.62 | $24.64 | 1.1M |
| 2024-03-26 | 24.61 | $24.57 | 1.3M |
| 2024-03-25 | 24.61 | $24.63 | 638700 |
| 2024-03-22 | 24.59 | $24.60 | 540300 |
| 2024-03-21 | 24.59 | $24.75 | 428324 |
| 2024-03-20 | 24.56 | $24.70 | 676300 |
| 2024-03-19 | 24.54 | $24.47 | 701400 |
| 2024-03-18 | 24.54 | $24.59 | 578300 |
| 2024-03-15 | 24.52 | $24.53 | 434826 |
| 2024-03-14 | 24.51 | $24.65 | 1.0M |
| 2024-03-13 | 24.48 | $24.72 | 611400 |
| 2024-03-12 | 24.44 | $24.88 | 534500 |
| 2024-03-11 | 24.38 | $24.67 | 454400 |
| 2024-03-08 | 24.34 | $24.63 | 573100 |
| 2024-03-07 | 24.29 | $24.67 | 633200 |
| 2024-03-06 | 24.24 | $24.54 | 640500 |
| 2024-03-05 | 24.20 | $24.21 | 824500 |
| 2024-03-04 | 24.19 | $24.39 | 593728 |
| 2024-03-01 | 24.15 | $24.42 | 753002 |
| 2024-02-29 | 24.11 | $24.11 | 632300 |
| 2024-02-28 | 24.09 | $24.06 | 787600 |
| 2024-02-27 | 24.07 | $24.36 | 604912 |
| 2024-02-26 | 24.02 | $24.32 | 455100 |
| 2024-02-23 | 23.97 | $24.42 | 524800 |
| 2024-02-22 | 23.90 | $24.44 | 609445 |
| 2024-02-21 | 23.83 | $24.21 | 533135 |
| 2024-02-20 | 23.77 | $24.18 | 531300 |
| 2024-02-16 | 23.71 | $24.11 | 699028 |
| 2024-02-15 | 23.66 | $23.99 | 936246 |
| 2024-02-14 | 23.61 | $23.89 | 682239 |
| 2024-02-13 | 23.56 | $23.53 | 945800 |
| 2024-02-12 | 23.55 | $23.98 | 738101 |
| 2024-02-09 | 23.49 | $23.87 | 628842 |
| 2024-02-08 | 23.44 | $23.76 | 891410 |
| 2024-02-07 | 23.40 | $23.88 | 1.0M |
| 2024-02-06 | 23.34 | $23.86 | 840223 |
| 2024-02-05 | 23.29 | $23.35 | 615836 |
| 2024-02-02 | 23.29 | $23.33 | 1.0M |
| 2024-02-01 | 23.29 | $23.41 | 698835 |
| 2024-01-31 | 23.29 | $23.20 | 775700 |
| 2024-01-30 | 23.30 | $23.31 | 797900 |
| 2024-01-29 | 23.32 | $23.48 | 937600 |
| 2024-01-26 | 23.31 | $23.45 | 605900 |
| 2024-01-25 | 23.32 | $23.41 | 1.2M |
| 2024-01-24 | 23.33 | $23.36 | 848115 |
| 2024-01-23 | 23.34 | $23.13 | 1.2M |
| 2024-01-22 | 23.38 | $23.00 | 644404 |
| 2024-01-19 | 23.43 | $23.17 | 654200 |
| 2024-01-18 | 23.47 | $22.93 | 753000 |
| 2024-01-17 | 23.54 | $22.74 | 815235 |
| 2024-01-16 | 23.63 | $23.09 | 1.0M |
| 2024-01-12 | 23.68 | $23.61 | 484042 |
| 2024-01-11 | 23.69 | $23.52 | 883100 |
| 2024-01-10 | 23.70 | $23.42 | 491700 |
| 2024-01-09 | 23.72 | $23.45 | 500507 |
| 2024-01-08 | 23.74 | $23.77 | 719439 |
| 2024-01-05 | 23.72 | $23.71 | 671400 |
| 2024-01-04 | 23.71 | $23.66 | 602000 |
| 2024-01-03 | 23.70 | $23.74 | 575847 |
| 2024-01-02 | 23.68 | $23.82 | 730027 |
| 2023-12-29 | 23.64 | $24.11 | 945330 |
| 2023-12-28 | 23.58 | $24.10 | 1.0M |
| 2023-12-27 | 23.51 | $23.94 | 1.0M |
| 2023-12-26 | 23.46 | $23.81 | 749607 |
| 2023-12-22 | 23.42 | $23.63 | 824600 |
| 2023-12-21 | 23.39 | $23.70 | 932100 |
| 2023-12-20 | 23.35 | $23.25 | 1.4M |
| 2023-12-19 | 23.36 | $23.67 | 911600 |
| 2023-12-18 | 23.32 | $23.59 | 2.1M |
| 2023-12-15 | 23.29 | $23.53 | 903230 |
| 2023-12-14 | 23.27 | $23.72 | 1.1M |
| 2023-12-13 | 23.22 | $23.41 | 798400 |
| 2023-12-12 | 23.21 | $23.18 | 753500 |
| 2023-12-11 | 23.21 | $23.17 | 669600 |
| 2023-12-08 | 23.21 | $23.05 | 604349 |
| 2023-12-07 | 23.22 | $23.13 | 436907 |
| 2023-12-06 | 23.22 | $23.03 | 676800 |
| 2023-12-05 | 23.23 | $23.05 | 946400 |
| 2023-12-04 | 23.24 | $23.19 | 672330 |
| 2023-12-01 | 23.23 | $23.45 | 516337 |
| 2023-11-30 | 23.19 | $23.31 | 730300 |
| 2023-11-29 | 23.16 | $23.27 | 749300 |
| 2023-11-28 | 23.12 | $23.40 | 547901 |
| 2023-11-27 | 23.07 | $23.23 | 425900 |
| 2023-11-24 | 23.02 | $23.29 | 161644 |
| 2023-11-22 | 22.96 | $23.30 | 573223 |
| 2023-11-21 | 22.89 | $23.34 | 611935 |
| 2023-11-20 | 22.81 | $23.49 | 915711 |
| 2023-11-17 | 22.71 | $23.22 | 740300 |
| 2023-11-16 | 22.63 | $23.17 | 895400 |
| 2023-11-15 | 22.54 | $23.34 | 770511 |
| 2023-11-14 | 22.44 | $23.20 | 670331 |
| 2023-11-13 | 22.34 | $22.64 | 476131 |
| 2023-11-10 | 22.30 | $22.67 | 542500 |
| 2023-11-09 | 22.26 | $22.47 | 1.3M |
| 2023-11-08 | 22.23 | $22.68 | 829135 |
| 2023-11-07 | 22.19 | $22.82 | 666400 |
| 2023-11-06 | 22.13 | $22.88 | 647939 |
| 2023-11-03 | 22.06 | $22.69 | 676100 |
| 2023-11-02 | 22.01 | $22.30 | 1.0M |
| 2023-11-01 | 21.99 | $21.92 | 739301 |
| 2023-10-31 | 22.01 | $21.74 | 892724 |
| 2023-10-30 | 22.05 | $21.88 | 883011 |
| 2023-10-27 | 22.08 | $21.63 | 875600 |
| 2023-10-26 | 22.14 | $21.66 | 830717 |
| 2023-10-25 | 22.20 | $21.78 | 551044 |
| 2023-10-24 | 22.26 | $22.05 | 701706 |
| 2023-10-23 | 22.28 | $21.77 | 1.3M |
| 2023-10-20 | 22.34 | $21.80 | 478127 |
| 2023-10-19 | 22.41 | $22.07 | 470500 |
| 2023-10-18 | 22.44 | $22.18 | 680800 |
| 2023-10-17 | 22.48 | $22.53 | 390100 |
| 2023-10-16 | 22.48 | $22.58 | 466317 |
| 2023-10-13 | 22.48 | $22.43 | 590900 |
| 2023-10-12 | 22.50 | $22.52 | 458600 |
| 2023-10-11 | 22.51 | $22.73 | 374224 |
| 2023-10-10 | 22.51 | $22.64 | 880516 |
| 2023-10-09 | 22.52 | $22.33 | 464619 |
| 2023-10-06 | 22.57 | $22.43 | 698440 |
| 2023-10-05 | 22.61 | $22.16 | 507731 |
| 2023-10-04 | 22.68 | $22.10 | 878500 |
| 2023-10-03 | 22.76 | $22.18 | 675224 |
| 2023-10-02 | 22.85 | $22.47 | 513000 |
| 2023-09-29 | 22.91 | $22.57 | 779008 |
| 2023-09-28 | 22.96 | $22.55 | 629930 |
| 2023-09-27 | 23.03 | $22.49 | 1.5M |
| 2023-09-26 | 23.10 | $22.43 | 536528 |
| 2023-09-25 | 23.18 | $22.75 | 1.3M |
| 2023-09-22 | 23.24 | $22.83 | 646200 |
| 2023-09-21 | 23.29 | $22.59 | 1.4M |
| 2023-09-20 | 23.37 | $22.97 | 973300 |
| 2023-09-19 | 23.41 | $23.04 | 906548 |
| 2023-09-18 | 23.45 | $23.45 | 428100 |
| 2023-09-15 | 23.44 | $23.45 | 433318 |
| 2023-09-14 | 23.43 | $23.55 | 1.0M |
| 2023-09-13 | 23.41 | $23.40 | 955400 |
| 2023-09-12 | 23.40 | $23.40 | 560314 |
| 2023-09-11 | 23.40 | $23.52 | 751200 |
| 2023-09-08 | 23.38 | $23.26 | 983500 |
| 2023-09-07 | 23.39 | $23.21 | 654800 |
| 2023-09-06 | 23.40 | $23.43 | 382400 |
| 2023-09-05 | 23.40 | $23.56 | 461900 |
| 2023-09-01 | 23.39 | $23.68 | 897900 |
| 2023-08-31 | 23.37 | $23.44 | 999836 |
| 2023-08-30 | 23.37 | $23.68 | 837000 |
| 2023-08-29 | 23.35 | $23.75 | 366649 |
| 2023-08-28 | 23.33 | $23.47 | 430431 |
| 2023-08-25 | 23.35 | $23.26 | 1.2M |
| 2023-08-24 | 23.39 | $23.25 | 551700 |
| 2023-08-23 | 23.43 | $23.34 | 456624 |
| 2023-08-22 | 23.47 | $22.97 | 983807 |
| 2023-08-21 | 23.56 | $23.03 | 1.6M |
| 2023-08-18 | 23.64 | $22.96 | 620100 |
| 2023-08-17 | 23.74 | $23.08 | 687200 |
| 2023-08-16 | 23.83 | $23.02 | 577701 |
| 2023-08-15 | 23.93 | $23.19 | 557200 |
| 2023-08-14 | 24.02 | $23.42 | 512613 |
| 2023-08-11 | 24.09 | $23.55 | 534400 |
| 2023-08-10 | 24.16 | $23.84 | 452405 |
| 2023-08-09 | 24.20 | $23.83 | 1.1M |
| 2023-08-08 | 24.24 | $23.79 | 504900 |
| 2023-08-07 | 24.28 | $24.05 | 419524 |
| 2023-08-04 | 24.30 | $24.06 | 575414 |
| 2023-08-03 | 24.31 | $24.03 | 721000 |
| 2023-08-02 | 24.32 | $23.97 | 386413 |
| 2023-08-01 | 24.33 | $24.53 | 535515 |
| 2023-07-31 | 24.29 | $24.83 | 513200 |
| 2023-07-28 | 24.21 | $24.83 | 1.4M |
| 2023-07-27 | 24.13 | $24.27 | 1.5M |
| 2023-07-26 | 24.09 | $24.55 | 2.0M |
| 2023-07-25 | 24.03 | $24.46 | 1.2M |
| 2023-07-24 | 23.96 | $24.29 | 936600 |
| 2023-07-21 | 23.91 | $23.98 | 2.1M |
| 2023-07-20 | 23.88 | $24.00 | 856800 |
| 2023-07-19 | 23.85 | $24.16 | 592220 |
| 2023-07-18 | 23.80 | $24.20 | 459945 |
| 2023-07-17 | 23.75 | $24.35 | 389426 |
| 2023-07-14 | 23.68 | $24.28 | 442800 |
| 2023-07-13 | 23.62 | $24.39 | 2.8M |
| 2023-07-12 | 23.55 | $24.13 | 1.4M |
| 2023-07-11 | 23.50 | $23.67 | 409000 |
| 2023-07-10 | 23.50 | $23.40 | 1.4M |
| 2023-07-07 | 23.52 | $23.42 | 1.5M |
| 2023-07-06 | 23.53 | $23.18 | 368539 |
| 2023-07-05 | 23.58 | $23.59 | 383500 |
| 2023-07-03 | 23.58 | $23.72 | 611914 |
| 2023-06-30 | 23.56 | $23.46 | 369931 |
| 2023-06-29 | 23.57 | $23.25 | 722100 |
| 2023-06-28 | 23.60 | $23.34 | 628025 |
| 2023-06-27 | 23.61 | $23.49 | 1.2M |
| 2023-06-26 | 23.61 | $23.28 | 386800 |
| 2023-06-23 | 23.62 | $23.16 | 541831 |
| 2023-06-22 | 23.65 | $23.51 | 381800 |
| 2023-06-21 | 23.63 | $23.58 | 354121 |
| 2023-06-20 | 23.61 | $23.81 | 371747 |
| 2023-06-16 | 23.56 | $24.21 | 644400 |
| 2023-06-15 | 23.46 | $24.30 | 481330 |
| 2023-06-14 | 23.35 | $24.09 | 297523 |
| 2023-06-13 | 23.25 | $23.93 | 498402 |
| 2023-06-12 | 23.17 | $23.70 | 377113 |
| 2023-06-09 | 23.10 | $23.65 | 523102 |
| 2023-06-08 | 23.03 | $23.54 | 497600 |
| 2023-06-07 | 22.97 | $23.37 | 899129 |
| 2023-06-06 | 22.92 | $23.44 | 367022 |
| 2023-06-05 | 22.87 | $23.27 | 428444 |
| 2023-06-02 | 22.83 | $23.28 | 568138 |
| 2023-06-01 | 22.79 | $22.92 | 457800 |
| 2023-05-31 | 22.78 | $22.54 | 394900 |
| 2023-05-30 | 22.80 | $22.70 | 456239 |
| 2023-05-26 | 22.82 | $22.88 | 348700 |
| 2023-05-25 | 22.81 | $22.55 | 718430 |
| 2023-05-24 | 22.84 | $22.59 | 381300 |
| 2023-05-23 | 22.87 | $22.70 | 339600 |
| 2023-05-22 | 22.88 | $23.01 | 394000 |
| 2023-05-19 | 22.86 | $22.87 | 540719 |
| 2023-05-18 | 22.86 | $22.84 | 419000 |
| 2023-05-17 | 22.86 | $22.91 | 442500 |
| 2023-05-16 | 22.85 | $22.80 | 530517 |
| 2023-05-15 | 22.86 | $22.99 | 329545 |
| 2023-05-12 | 22.85 | $22.63 | 405314 |
| 2023-05-11 | 22.87 | $22.85 | 448241 |
| 2023-05-10 | 22.88 | $22.97 | 408533 |
| 2023-05-09 | 22.88 | $22.96 | 378800 |
| 2023-05-08 | 22.88 | $23.11 | 336048 |
| 2023-05-05 | 22.87 | $23.09 | 312524 |
| 2023-05-04 | 22.85 | $22.83 | 480000 |
| 2023-05-03 | 22.87 | $22.60 | 534349 |
| 2023-05-02 | 22.90 | $22.66 | 534100 |
| 2023-05-01 | 22.94 | $22.84 | 336200 |
| 2023-04-28 | 22.95 | $22.93 | 493535 |
| 2023-04-27 | 22.96 | $22.82 | 341728 |
| 2023-04-26 | 22.98 | $22.51 | 721709 |
| 2023-04-25 | 23.03 | $22.38 | 470006 |
| 2023-04-24 | 23.09 | $22.83 | 365100 |
| 2023-04-21 | 23.11 | $22.85 | 395625 |
| 2023-04-20 | 23.13 | $23.07 | 306130 |
| 2023-04-19 | 23.12 | $23.10 | 468400 |
| 2023-04-18 | 23.10 | $23.32 | 520400 |
| 2023-04-17 | 23.06 | $23.36 | 394718 |
| 2023-04-14 | 23.00 | $23.29 | 841500 |
| 2023-04-13 | 22.95 | $23.42 | 438000 |
| 2023-04-12 | 22.88 | $23.11 | 307500 |
| 2023-04-11 | 22.83 | $23.23 | 517700 |
| 2023-04-10 | 22.77 | $23.04 | 373027 |
| 2023-04-06 | 22.72 | $22.98 | 450000 |
| 2023-04-05 | 22.67 | $22.88 | 797847 |
| 2023-04-04 | 22.63 | $23.09 | 559212 |
| 2023-04-03 | 22.57 | $23.07 | 357600 |
| 2023-03-31 | 22.51 | $23.02 | 484449 |
| 2023-03-30 | 22.46 | $23.03 | 497300 |
| 2023-03-29 | 22.40 | $22.81 | 405900 |
| 2023-03-28 | 22.36 | $22.74 | 409404 |
| 2023-03-27 | 22.33 | $22.46 | 799100 |
| 2023-03-24 | 22.33 | $22.56 | 519100 |
| 2023-03-23 | 22.31 | $22.61 | 667700 |
| 2023-03-22 | 22.29 | $22.33 | 562631 |
| 2023-03-21 | 22.30 | $22.25 | 388600 |
| 2023-03-20 | 22.32 | $22.09 | 411320 |
| 2023-03-17 | 22.36 | $22.00 | 1.2M |
| 2023-03-16 | 22.42 | $22.11 | 712938 |
| 2023-03-15 | 22.47 | $21.78 | 710415 |
| 2023-03-14 | 22.56 | $22.16 | 564500 |
| 2023-03-13 | 22.61 | $22.13 | 448836 |
| 2023-03-10 | 22.68 | $22.17 | 481500 |
| 2023-03-09 | 22.75 | $22.28 | 491137 |
| 2023-03-08 | 22.81 | $22.75 | 575147 |
| 2023-03-07 | 22.83 | $22.62 | 433500 |
| 2023-03-06 | 22.87 | $23.00 | 431900 |
| 2023-03-03 | 22.87 | $23.06 | 397300 |
| 2023-03-02 | 22.87 | $22.83 | 493000 |
| 2023-03-01 | 22.90 | $22.75 | 567913 |
| 2023-02-28 | 22.95 | $22.30 | 1.0M |
| 2023-02-27 | 23.04 | $22.46 | 373500 |
| 2023-02-24 | 23.13 | $22.36 | 551000 |
| 2023-02-23 | 23.23 | $22.83 | 509800 |
| 2023-02-22 | 23.30 | $22.71 | 518946 |
| 2023-02-21 | 23.38 | $22.83 | 535732 |
| 2023-02-17 | 23.46 | $23.03 | 1.2M |
| 2023-02-16 | 23.53 | $23.21 | 596129 |
| 2023-02-15 | 23.58 | $23.20 | 561216 |
| 2023-02-14 | 23.63 | $23.37 | 526000 |
| 2023-02-13 | 23.67 | $23.45 | 523400 |
| 2023-02-10 | 23.70 | $23.26 | 615900 |
| 2023-02-09 | 23.75 | $23.45 | 864000 |
| 2023-02-08 | 23.78 | $23.35 | 645200 |
| 2023-02-07 | 23.83 | $23.38 | 609730 |
| 2023-02-06 | 23.86 | $23.30 | 458321 |
| 2023-02-03 | 23.91 | $23.55 | 518200 |
| 2023-02-02 | 23.92 | $24.00 | 799012 |
| 2023-02-01 | 23.89 | $24.14 | 754400 |
| 2023-01-31 | 23.83 | $23.84 | 492202 |
| 2023-01-30 | 23.80 | $23.83 | 484246 |
| 2023-01-27 | 23.75 | $24.25 | 377235 |
| 2023-01-26 | 23.66 | $24.36 | 509341 |
| 2023-01-25 | 23.54 | $24.17 | 366400 |
| 2023-01-24 | 23.43 | $24.13 | 760400 |
| 2023-01-23 | 23.32 | $24.14 | 501900 |
| 2023-01-20 | 23.19 | $23.98 | 504726 |
| 2023-01-19 | 23.07 | $23.66 | 1.1M |
| 2023-01-18 | 22.97 | $23.44 | 466945 |
| 2023-01-17 | 22.89 | $23.59 | 405337 |
| 2023-01-13 | 22.78 | $23.67 | 752200 |
| 2023-01-12 | 22.67 | $23.56 | 1.6M |
| 2023-01-11 | 22.55 | $23.44 | 495200 |
| 2023-01-10 | 22.45 | $23.34 | 638600 |
| 2023-01-09 | 22.35 | $23.18 | 591542 |
| 2023-01-06 | 22.26 | $23.03 | 972100 |
| 2023-01-05 | 22.18 | $22.57 | 528940 |
| 2023-01-04 | 22.14 | $22.69 | 790600 |
| 2023-01-03 | 22.09 | $22.09 | 597015 |
| 2022-12-30 | 22.10 | $21.95 | 993900 |
| 2022-12-29 | 22.13 | $22.21 | 822000 |
| 2022-12-28 | 22.14 | $21.86 | 997100 |
| 2022-12-27 | 22.18 | $22.21 | 1.8M |
| 2022-12-23 | 22.19 | $21.87 | 1.1M |
| 2022-12-22 | 22.22 | $21.88 | 965220 |
| 2022-12-21 | 22.26 | $22.09 | 758825 |
| 2022-12-20 | 22.27 | $21.90 | 822526 |
| 2022-12-19 | 22.30 | $22.06 | 890723 |
| 2022-12-16 | 22.31 | $22.05 | 869500 |
| 2022-12-15 | 22.33 | $22.04 | 773022 |
| 2022-12-14 | 22.34 | $22.51 | 674000 |
| 2022-12-13 | 22.31 | $22.50 | 734600 |
| 2022-12-12 | 22.27 | $22.38 | 828145 |
| 2022-12-09 | 22.24 | $22.42 | 1.5M |
| 2022-12-08 | 22.21 | $22.48 | 903400 |
| 2022-12-07 | 22.16 | $22.29 | 724721 |
| 2022-12-06 | 22.13 | $22.41 | 751415 |
| 2022-12-05 | 22.07 | $22.48 | 964023 |
| 2022-12-02 | 22.00 | $22.72 | 1.4M |
| 2022-12-01 | 21.89 | $22.66 | 783500 |
| 2022-11-30 | 21.78 | $22.73 | 1.5M |
| 2022-11-29 | 21.65 | $22.09 | 968808 |
| 2022-11-28 | 21.56 | $21.64 | 746400 |
| 2022-11-25 | 21.51 | $21.74 | 250321 |
| 2022-11-23 | 21.45 | $21.80 | 821100 |
| 2022-11-22 | 21.37 | $21.61 | 1.1M |
| 2022-11-21 | 21.30 | $21.54 | 1.2M |
| 2022-11-18 | 21.22 | $21.76 | 1.3M |
| 2022-11-17 | 21.12 | $21.93 | 1.0M |
| 2022-11-16 | 21.00 | $21.89 | 1.0M |
| 2022-11-15 | 20.87 | $22.27 | 1.2M |
| 2022-11-14 | 20.69 | $21.82 | 947700 |
| 2022-11-11 | 20.55 | $21.90 | 808049 |
| 2022-11-10 | 20.39 | $21.42 | 1.2M |
| 2022-11-09 | 20.27 | $20.68 | 1.2M |
| 2022-11-08 | 20.21 | $21.01 | 954500 |
| 2022-11-07 | 20.13 | $20.82 | 1.1M |
| 2022-11-04 | 20.05 | $20.81 | 815500 |
| 2022-11-03 | 19.98 | $19.94 | 2.0M |
| 2022-11-02 | 19.99 | $19.92 | 3.9M |
| 2022-11-01 | 20.01 | $20.11 | 1.4M |
| 2022-10-31 | 20.02 | $19.76 | 2.3M |
| 2022-10-28 | 20.06 | $19.86 | 831700 |
| 2022-10-27 | 20.10 | $19.92 | 2.1M |
| 2022-10-26 | 20.13 | $20.10 | 1.7M |
| 2022-10-25 | 20.15 | $19.83 | 1.1M |
| 2022-10-24 | 20.19 | $19.67 | 1.2M |
| 2022-10-21 | 20.25 | $20.37 | 982021 |
| 2022-10-20 | 20.25 | $20.08 | 1.1M |
| 2022-10-19 | 20.29 | $19.94 | 1.5M |
| 2022-10-18 | 20.34 | $20.26 | 1.3M |
| 2022-10-17 | 20.37 | $20.27 | 2.2M |
| 2022-10-14 | 20.41 | $19.78 | 1.3M |
| 2022-10-13 | 20.50 | $20.06 | 1.5M |
| 2022-10-12 | 20.58 | $19.99 | 1.7M |
| 2022-10-11 | 20.68 | $19.98 | 1.1M |
| 2022-10-10 | 20.78 | $20.27 | 1.3M |
| 2022-10-07 | 20.88 | $20.55 | 1.1M |
| 2022-10-06 | 20.96 | $20.94 | 1.2M |
| 2022-10-05 | 21.01 | $21.03 | 1.6M |
| 2022-10-04 | 21.06 | $21.07 | 1.1M |
| 2022-10-03 | 21.10 | $20.47 | 2.6M |
| 2022-09-30 | 21.22 | $20.09 | 2.9M |
| 2022-09-29 | 21.39 | $20.15 | 1.0M |
| 2022-09-28 | 21.56 | $20.57 | 1.6M |
| 2022-09-27 | 21.70 | $20.44 | 2.3M |
| 2022-09-26 | 21.87 | $20.49 | 5.2M |
| 2022-09-23 | 22.05 | $20.79 | 2.5M |
| 2022-09-22 | 22.21 | $21.30 | 1.7M |
| 2022-09-21 | 22.33 | $21.39 | 916130 |
| 2022-09-20 | 22.45 | $21.72 | 1.3M |
| 2022-09-19 | 22.54 | $22.11 | 723500 |
| 2022-09-16 | 22.60 | $22.08 | 1.3M |
| 2022-09-15 | 22.67 | $22.27 | 1.6M |
| 2022-09-14 | 22.73 | $22.51 | 747513 |
| 2022-09-13 | 22.77 | $22.33 | 515300 |
| 2022-09-12 | 22.84 | $23.06 | 601014 |
| 2022-09-09 | 22.84 | $22.77 | 793428 |
| 2022-09-08 | 22.87 | $22.41 | 1.2M |
| 2022-09-07 | 22.94 | $22.51 | 713800 |
| 2022-09-06 | 23.00 | $22.33 | 679444 |
| 2022-09-02 | 23.08 | $22.54 | 497840 |
| 2022-09-01 | 23.14 | $22.71 | 609500 |
| 2022-08-31 | 23.19 | $22.85 | 523708 |
| 2022-08-30 | 23.23 | $22.81 | 551500 |
| 2022-08-29 | 23.27 | $23.06 | 444100 |
| 2022-08-26 | 23.29 | $23.17 | 408142 |
| 2022-08-25 | 23.29 | $23.53 | 362600 |
| 2022-08-24 | 23.26 | $23.10 | 551204 |
| 2022-08-23 | 23.27 | $23.08 | 522439 |
| 2022-08-22 | 23.28 | $22.96 | 504832 |
| 2022-08-19 | 23.30 | $23.17 | 373400 |
| 2022-08-18 | 23.30 | $23.43 | 337400 |
| 2022-08-17 | 23.27 | $23.57 | 523833 |
| 2022-08-16 | 23.22 | $23.63 | 603200 |
| 2022-08-15 | 23.17 | $23.58 | 716835 |
| 2022-08-12 | 23.11 | $23.68 | 473800 |
| 2022-08-11 | 23.04 | $23.44 | 809100 |
| 2022-08-10 | 22.98 | $23.36 | 545400 |
| 2022-08-09 | 22.93 | $23.06 | 569643 |
| 2022-08-08 | 22.90 | $23.12 | 805418 |
| 2022-08-05 | 22.87 | $23.07 | 530800 |
| 2022-08-04 | 22.83 | $23.04 | 562313 |
| 2022-08-03 | 22.81 | $22.89 | 1.5M |
| 2022-08-02 | 22.79 | $22.76 | 771019 |
| 2022-08-01 | 22.79 | $22.91 | 1.3M |
| 2022-07-29 | 22.77 | $23.07 | 447520 |
| 2022-07-28 | 22.74 | $23.16 | 762900 |
| 2022-07-27 | 22.69 | $23.06 | 501500 |
| 2022-07-26 | 22.66 | $22.63 | 1.2M |
| 2022-07-25 | 22.68 | $22.86 | 469600 |
| 2022-07-22 | 22.67 | $22.75 | 404700 |
| 2022-07-21 | 22.68 | $22.95 | 550029 |
| 2022-07-20 | 22.67 | $22.71 | 516000 |
| 2022-07-19 | 22.68 | $22.81 | 763214 |
| 2022-07-18 | 22.69 | $22.44 | 877500 |
| 2022-07-15 | 22.73 | $22.26 | 1.3M |
| 2022-07-14 | 22.80 | $22.16 | 1.1M |
| 2022-07-13 | 22.89 | $22.33 | 1.1M |
| 2022-07-12 | 22.96 | $22.39 | 623244 |
| 2022-07-11 | 23.03 | $22.47 | 746800 |
| 2022-07-08 | 23.11 | $23.04 | 662900 |
| 2022-07-07 | 23.14 | $23.07 | 1.2M |
| 2022-07-06 | 23.18 | $22.58 | 1.1M |
| 2022-07-05 | 23.27 | $22.73 | 1.1M |
| 2022-07-01 | 23.36 | $22.99 | 807246 |
| 2022-06-30 | 23.44 | $23.16 | 1.5M |
| 2022-06-29 | 23.50 | $23.24 | 1.0M |
| 2022-06-28 | 23.57 | $23.34 | 871100 |
| 2022-06-27 | 23.63 | $23.43 | 805627 |
| 2022-06-24 | 23.68 | $23.37 | 731700 |
| 2022-06-23 | 23.75 | $22.91 | 1.3M |
| 2022-06-22 | 23.86 | $22.90 | 1.1M |
| 2022-06-21 | 23.98 | $23.44 | 1.0M |
| 2022-06-17 | 24.06 | $23.13 | 888900 |
| 2022-06-16 | 24.16 | $23.08 | 984020 |
| 2022-06-15 | 24.27 | $23.86 | 1.3M |
| 2022-06-14 | 24.32 | $23.55 | 1.1M |
| 2022-06-13 | 24.39 | $23.26 | 641922 |
| 2022-06-10 | 24.49 | $24.07 | 588800 |
| 2022-06-09 | 24.50 | $24.35 | 580020 |
| 2022-06-08 | 24.49 | $24.88 | 2.5M |
| 2022-06-07 | 24.42 | $24.86 | 972600 |
| 2022-06-06 | 24.34 | $24.77 | 473800 |
| 2022-06-03 | 24.27 | $24.68 | 750100 |
| 2022-06-02 | 24.21 | $25.10 | 412846 |
| 2022-06-01 | 24.10 | $24.68 | 459000 |
| 2022-05-31 | 24.04 | $24.86 | 1.5M |
| 2022-05-27 | 23.96 | $24.48 | 1.2M |
| 2022-05-26 | 23.92 | $24.30 | 896923 |
| 2022-05-25 | 23.89 | $23.92 | 1.7M |
| 2022-05-24 | 23.91 | $23.87 | 940700 |
| 2022-05-23 | 23.93 | $24.25 | 1.7M |
| 2022-05-20 | 23.92 | $24.05 | 1.2M |
| 2022-05-19 | 23.93 | $23.95 | 2.2M |
| 2022-05-18 | 23.96 | $23.64 | 1.2M |
| 2022-05-17 | 24.02 | $24.16 | 920428 |
| 2022-05-16 | 24.04 | $23.60 | 595415 |
| 2022-05-13 | 24.13 | $23.70 | 976200 |
| 2022-05-12 | 24.21 | $23.10 | 1.1M |
| 2022-05-11 | 24.37 | $23.24 | 662144 |
| 2022-05-10 | 24.53 | $23.45 | 993412 |
| 2022-05-09 | 24.68 | $23.38 | 686300 |
| 2022-05-06 | 24.85 | $24.07 | 1.1M |
| 2022-05-05 | 24.96 | $24.34 | 674600 |
| 2022-05-04 | 25.06 | $25.24 | 584300 |
| 2022-05-03 | 25.08 | $24.92 | 590100 |
| 2022-05-02 | 25.14 | $24.72 | 497600 |
| 2022-04-29 | 25.23 | $24.76 | 435000 |
| 2022-04-28 | 25.32 | $24.73 | 1.2M |
| 2022-04-27 | 25.42 | $24.42 | 735300 |
| 2022-04-26 | 25.56 | $24.16 | 719900 |
| 2022-04-25 | 25.74 | $24.71 | 693800 |
| 2022-04-22 | 25.87 | $24.95 | 402039 |
| 2022-04-21 | 25.99 | $25.13 | 637700 |
| 2022-04-20 | 26.09 | $25.56 | 2.6M |
| 2022-04-19 | 26.16 | $25.69 | 315110 |
| 2022-04-18 | 26.21 | $25.76 | 326301 |
| 2022-04-14 | 26.27 | $25.88 | 366830 |
| 2022-04-13 | 26.31 | $26.17 | 366222 |
| 2022-04-12 | 26.32 | $25.86 | 318120 |
| 2022-04-11 | 26.35 | $25.91 | 192421 |
| 2022-04-08 | 26.38 | $26.32 | 284200 |
| 2022-04-07 | 26.35 | $26.15 | 211100 |
| 2022-04-06 | 26.34 | $26.35 | 256100 |
| 2022-04-05 | 26.31 | $26.61 | 214000 |
| 2022-04-04 | 26.24 | $27.06 | 189616 |
| 2022-04-01 | 26.13 | $26.62 | 289524 |
| 2022-03-31 | 26.05 | $26.24 | 282000 |
| 2022-03-30 | 26.00 | $26.58 | 262600 |
| 2022-03-29 | 25.93 | $26.61 | 621600 |
| 2022-03-28 | 25.85 | $26.25 | 686000 |
| 2022-03-25 | 25.81 | $26.19 | 235500 |
| 2022-03-24 | 25.78 | $26.39 | 203131 |
| 2022-03-23 | 25.73 | $26.15 | 307800 |
| 2022-03-22 | 25.70 | $26.36 | 307700 |
| 2022-03-21 | 25.66 | $26.04 | 335900 |
| 2022-03-18 | 25.66 | $26.40 | 585227 |
| 2022-03-17 | 25.62 | $25.95 | 295916 |
| 2022-03-16 | 25.64 | $25.98 | 698500 |
| 2022-03-15 | 25.67 | $24.29 | 736212 |
| 2022-03-14 | 25.87 | $24.35 | 429000 |
| 2022-03-11 | 26.07 | $24.89 | 696300 |
| 2022-03-10 | 26.24 | $25.32 | 500900 |
| 2022-03-09 | 26.39 | $25.68 | 857132 |
| 2022-03-08 | 26.50 | $25.06 | 1.5M |
| 2022-03-07 | 26.69 | $25.05 | 383500 |
| 2022-03-04 | 26.89 | $25.96 | 300339 |
| 2022-03-03 | 27.00 | $26.41 | 307918 |
| 2022-03-02 | 27.08 | $26.65 | 394300 |
| 2022-03-01 | 27.14 | $26.46 | 502200 |
| 2022-02-28 | 27.23 | $26.73 | 318402 |
| 2022-02-25 | 27.29 | $26.89 | 416128 |
| 2022-02-24 | 27.32 | $26.42 | 738015 |
| 2022-02-23 | 27.41 | $26.90 | 115100 |
| 2022-02-22 | 27.45 | $27.09 | 233526 |
| 2022-02-18 | 27.47 | $27.43 | 128212 |
| 2022-02-17 | 27.46 | $27.59 | 191900 |
| 2022-02-16 | 27.44 | $27.86 | 156813 |
| 2022-02-15 | 27.39 | $27.71 | 220900 |
| 2022-02-14 | 27.35 | $27.18 | 186627 |
| 2022-02-11 | 27.37 | $27.43 | 138700 |
| 2022-02-10 | 27.36 | $27.75 | 216209 |
| 2022-02-09 | 27.33 | $27.93 | 358600 |
| 2022-02-08 | 27.28 | $27.54 | 221204 |
| 2022-02-07 | 27.27 | $27.30 | 265102 |
| 2022-02-04 | 27.28 | $27.31 | 199500 |
| 2022-02-03 | 27.29 | $27.26 | 214400 |
| 2022-02-02 | 27.30 | $27.55 | 254400 |
| 2022-02-01 | 27.29 | $27.50 | 175404 |
| 2022-01-31 | 27.28 | $27.36 | 265700 |
| 2022-01-28 | 27.28 | $26.59 | 356400 |
| 2022-01-27 | 27.36 | $26.42 | 308500 |
| 2022-01-26 | 27.46 | $26.74 | 477800 |
| 2022-01-25 | 27.53 | $27.01 | 379600 |
| 2022-01-24 | 27.58 | $26.95 | 574016 |
| 2022-01-21 | 27.64 | $27.41 | 214800 |
| 2022-01-20 | 27.65 | $27.83 | 312118 |
| 2022-01-19 | 27.61 | $27.74 | 182610 |
| 2022-01-18 | 27.58 | $27.59 | 189331 |
| 2022-01-14 | 27.56 | $28.03 | 245200 |
| 2022-01-13 | 27.49 | $28.00 | 170200 |
| 2022-01-12 | 27.42 | $28.31 | 273345 |
| 2022-01-11 | 27.31 | $27.92 | 275900 |
| 2022-01-10 | 27.24 | $27.36 | 277500 |
| 2022-01-07 | 27.22 | $27.37 | 206137 |
| 2022-01-06 | 27.20 | $27.19 | 198541 |
| 2022-01-05 | 27.20 | $27.07 | 300700 |
| 2022-01-04 | 27.21 | $27.46 | 182328 |
| 2022-01-03 | 27.18 | $27.48 | 178300 |
| 2021-12-31 | 27.15 | $27.36 | 283415 |
| 2021-12-30 | 27.13 | $27.43 | 318100 |
| 2021-12-29 | 27.10 | $27.21 | 342600 |
| 2021-12-28 | 27.08 | $27.30 | 291700 |
| 2021-12-27 | 27.06 | $27.36 | 239100 |
| 2021-12-23 | 27.02 | $27.21 | 593445 |
| 2021-12-22 | 27.00 | $27.02 | 599111 |
| 2021-12-21 | 27.01 | $26.83 | 473545 |
| 2021-12-20 | 27.03 | $26.45 | 363127 |
| 2021-12-17 | 27.09 | $26.75 | 299800 |
| 2021-12-16 | 27.13 | $26.94 | 183000 |
| 2021-12-15 | 27.16 | $27.07 | 276622 |
| 2021-12-14 | 27.18 | $27.04 | 190431 |
| 2021-12-13 | 27.20 | $27.10 | 129322 |
| 2021-12-10 | 27.23 | $27.48 | 461800 |
| 2021-12-09 | 27.22 | $27.47 | 484412 |
| 2021-12-08 | 27.21 | $27.58 | 332540 |
| 2021-12-07 | 27.20 | $27.44 | 211916 |
| 2021-12-06 | 27.20 | $27.03 | 183219 |
| 2021-12-03 | 27.24 | $26.86 | 596904 |
| 2021-12-02 | 27.30 | $27.05 | 248612 |
| 2021-12-01 | 27.34 | $26.70 | 331500 |
| 2021-11-30 | 27.43 | $26.63 | 423438 |
| 2021-11-29 | 27.52 | $26.68 | 341933 |
| 2021-11-26 | 27.61 | $26.61 | 73116 |
| 2021-11-24 | 27.72 | $27.49 | 184938 |
| 2021-11-23 | 27.74 | $27.48 | 372900 |
| 2021-11-22 | 27.77 | $27.46 | 135338 |
| 2021-11-19 | 27.81 | $27.62 | 167900 |
| 2021-11-18 | 27.83 | $27.61 | 187500 |
| 2021-11-17 | 27.85 | $27.96 | 836700 |
| 2021-11-16 | 27.84 | $28.05 | 88823 |
| 2021-11-15 | 27.82 | $28.03 | 128710 |
| 2021-11-12 | 27.81 | $28.09 | 92300 |
| 2021-11-11 | 27.79 | $28.05 | 140400 |
| 2021-11-10 | 27.77 | $27.62 | 115746 |
| 2021-11-09 | 27.80 | $27.73 | 121100 |
| 2021-11-08 | 27.81 | $27.81 | 191845 |
| 2021-11-05 | 27.81 | $27.57 | 125700 |
| 2021-11-04 | 27.84 | $27.58 | 162007 |
| 2021-11-03 | 27.86 | $27.67 | 273800 |
| 2021-11-02 | 27.87 | $27.54 | 139706 |
| 2021-11-01 | 27.89 | $27.76 | 139300 |
| 2021-10-29 | 27.89 | $27.54 | 273810 |
| 2021-10-28 | 27.91 | $27.86 | 97047 |
| 2021-10-27 | 27.89 | $27.87 | 164600 |
| 2021-10-26 | 27.87 | $28.06 | 107941 |
| 2021-10-25 | 27.82 | $28.17 | 77722 |
| 2021-10-22 | 27.77 | $28.03 | 139912 |
| 2021-10-21 | 27.72 | $28.06 | 156400 |
| 2021-10-20 | 27.67 | $28.28 | 85000 |
| 2021-10-19 | 27.60 | $28.31 | 98300 |
| 2021-10-18 | 27.52 | $28.05 | 107144 |
| 2021-10-15 | 27.46 | $28.06 | 96017 |
| 2021-10-14 | 27.39 | $27.81 | 147200 |
| 2021-10-13 | 27.36 | $27.69 | 133428 |
| 2021-10-12 | 27.33 | $27.34 | 83928 |
| 2021-10-11 | 27.35 | $27.43 | 72000 |
| 2021-10-08 | 27.36 | $27.50 | 129047 |
| 2021-10-07 | 27.37 | $27.46 | 260038 |
| 2021-10-06 | 27.39 | $27.00 | 112000 |
| 2021-10-05 | 27.46 | $27.15 | 88944 |
| 2021-10-04 | 27.53 | $26.88 | 110400 |
| 2021-10-01 | 27.63 | $27.32 | 152630 |
| 2021-09-30 | 27.69 | $27.25 | 193000 |
| 2021-09-29 | 27.77 | $27.10 | 121500 |
| 2021-09-28 | 27.87 | $27.25 | 137016 |
| 2021-09-27 | 27.97 | $27.62 | 104600 |
| 2021-09-24 | 28.02 | $27.50 | 62838 |
| 2021-09-23 | 28.09 | $27.83 | 139020 |
| 2021-09-22 | 28.13 | $27.57 | 120336 |
| 2021-09-21 | 28.20 | $27.19 | 169000 |
| 2021-09-20 | 28.30 | $27.17 | 125300 |
| 2021-09-17 | 28.40 | $27.94 | 122428 |
| 2021-09-16 | 28.43 | $28.11 | 99534 |
| 2021-09-15 | 28.44 | $28.42 | 83119 |
| 2021-09-14 | 28.41 | $28.38 | 99000 |
| 2021-09-13 | 28.38 | $28.65 | 90343 |
| 2021-09-10 | 28.33 | $28.50 | 56343 |
| 2021-09-09 | 28.28 | $28.54 | 68609 |
| 2021-09-08 | 28.24 | $28.53 | 93800 |
| 2021-09-07 | 28.19 | $28.94 | 90717 |
| 2021-09-03 | 28.10 | $28.90 | 129400 |
| 2021-09-02 | 28.01 | $28.70 | 115134 |
| 2021-09-01 | 27.94 | $28.84 | 192100 |
| 2021-08-31 | 27.85 | $28.55 | 119500 |
| 2021-08-30 | 27.79 | $28.18 | 76741 |
| 2021-08-27 | 27.76 | $28.08 | 144800 |
| 2021-08-26 | 27.75 | $27.73 | 85149 |
| 2021-08-25 | 27.77 | $27.94 | 107839 |
| 2021-08-24 | 27.77 | $27.93 | 81800 |
| 2021-08-23 | 27.76 | $27.35 | 236800 |
| 2021-08-20 | 27.82 | $26.95 | 136849 |
| 2021-08-19 | 27.92 | $26.96 | 102700 |
| 2021-08-18 | 28.03 | $27.39 | 127300 |
| 2021-08-17 | 28.11 | $27.38 | 84600 |
| 2021-08-16 | 28.19 | $27.89 | 89500 |
| 2021-08-13 | 28.23 | $28.08 | 75800 |
| 2021-08-12 | 28.25 | $28.16 | 66900 |
| 2021-08-11 | 28.27 | $28.35 | 252700 |
| 2021-08-10 | 28.27 | $28.24 | 65046 |
| 2021-08-09 | 28.29 | $28.29 | 111500 |
| 2021-08-06 | 28.30 | $28.16 | 74000 |
| 2021-08-05 | 28.33 | $28.41 | 63328 |
| 2021-08-04 | 28.34 | $28.47 | 87203 |
| 2021-08-03 | 28.35 | $28.36 | 63900 |
| 2021-08-02 | 28.37 | $28.15 | 83543 |
| 2021-07-30 | 28.41 | $27.96 | 88400 |
| 2021-07-29 | 28.48 | $28.23 | 149537 |
| 2021-07-28 | 28.54 | $28.10 | 168806 |
| 2021-07-27 | 28.61 | $27.48 | 193000 |
| 2021-07-26 | 28.75 | $28.03 | 145621 |
| 2021-07-23 | 28.85 | $28.44 | 151138 |
| 2021-07-22 | 28.92 | $28.73 | 119000 |
| 2021-07-21 | 28.96 | $28.63 | 75105 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.49
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.66
Average
26.79
Maximum
41.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.49 | $37.37 | 1.9M |
| 2026-07-16 | 38.78 | $37.92 | 1.7M |
| 2026-07-15 | 39.00 | $38.63 | 1.1M |
| 2026-07-14 | 39.11 | $38.70 | 1.1M |
| 2026-07-13 | 39.23 | $38.14 | 800500 |
| 2026-07-10 | 39.48 | $39.41 | 735100 |
| 2026-07-09 | 39.50 | $39.27 | 934700 |
| 2026-07-08 | 39.56 | $38.95 | 858100 |
| 2026-07-07 | 39.70 | $38.72 | 1.5M |
| 2026-07-06 | 39.91 | $39.82 | 826307 |
| 2026-07-02 | 39.92 | $38.84 | 1.4M |
| 2026-07-01 | 40.14 | $39.22 | 1.2M |
| 2026-06-30 | 40.31 | $40.21 | 753900 |
| 2026-06-29 | 40.29 | $39.65 | 1.2M |
| 2026-06-26 | 40.40 | $39.41 | 1.8M |
| 2026-06-25 | 40.56 | $39.86 | 1.2M |
| 2026-06-24 | 40.66 | $39.56 | 1.3M |
| 2026-06-23 | 40.83 | $39.53 | 1.2M |
| 2026-06-22 | 41.03 | $41.95 | 1.6M |
| 2026-06-18 | 40.75 | $41.73 | 1.4M |
| 2026-06-17 | 40.47 | $40.56 | 1.1M |
| 2026-06-16 | 40.39 | $40.67 | 900335 |
| 2026-06-15 | 40.27 | $41.32 | 1.2M |
| 2026-06-12 | 39.98 | $40.07 | 1.2M |
| 2026-06-11 | 39.92 | $39.88 | 1.2M |
| 2026-06-10 | 39.88 | $38.27 | 1.2M |
| 2026-06-09 | 40.17 | $38.87 | 1.3M |
| 2026-06-08 | 40.37 | $38.85 | 1.0M |
| 2026-06-05 | 40.61 | $38.14 | 1.7M |
| 2026-06-04 | 41.04 | $40.74 | 974104 |
| 2026-06-03 | 40.97 | $41.08 | 862900 |
| 2026-06-02 | 40.82 | $41.60 | 1.3M |
| 2026-06-01 | 40.53 | $41.30 | 1.4M |
| 2026-05-29 | 40.25 | $40.49 | 647333 |
| 2026-05-28 | 40.09 | $40.53 | 3.0M |
| 2026-05-27 | 39.89 | $40.37 | 2.2M |
| 2026-05-26 | 39.69 | $40.51 | 1.1M |
| 2026-05-22 | 39.42 | $39.06 | 775423 |
| 2026-05-21 | 39.41 | $39.02 | 977900 |
| 2026-05-20 | 39.40 | $38.75 | 789400 |
| 2026-05-19 | 39.43 | $38.05 | 942300 |
| 2026-05-18 | 39.62 | $38.47 | 988705 |
| 2026-05-15 | 39.75 | $38.49 | 2.2M |
| 2026-05-14 | 39.88 | $39.83 | 1.2M |
| 2026-05-13 | 39.74 | $39.75 | 3.6M |
| 2026-05-12 | 39.60 | $39.01 | 638444 |
| 2026-05-11 | 39.57 | $40.21 | 953200 |
| 2026-05-08 | 39.29 | $40.22 | 820942 |
| 2026-05-07 | 38.94 | $39.42 | 1.0M |
| 2026-05-06 | 38.71 | $39.90 | 806319 |
| 2026-05-05 | 38.33 | $38.88 | 1.5M |
| 2026-05-04 | 38.10 | $38.09 | 997835 |
| 2026-05-01 | 37.99 | $38.18 | 571700 |
| 2026-04-30 | 37.83 | $38.12 | 1.0M |
| 2026-04-29 | 37.67 | $37.36 | 1.2M |
| 2026-04-28 | 37.62 | $37.53 | 3.8M |
| 2026-04-27 | 37.54 | $37.81 | 652800 |
| 2026-04-24 | 37.37 | $37.88 | 734640 |
| 2026-04-23 | 37.15 | $37.13 | 2.9M |
| 2026-04-22 | 37.06 | $37.79 | 562222 |
| 2026-04-21 | 36.80 | $37.06 | 645030 |
| 2026-04-20 | 36.65 | $37.61 | 748600 |
| 2026-04-17 | 36.36 | $37.86 | 1.1M |
| 2026-04-16 | 35.97 | $37.14 | 851200 |
| 2026-04-15 | 35.66 | $36.98 | 1.1M |
| 2026-04-14 | 35.33 | $37.02 | 828055 |
| 2026-04-13 | 34.93 | $36.41 | 895638 |
| 2026-04-10 | 34.61 | $36.06 | 477419 |
| 2026-04-09 | 34.30 | $35.87 | 950617 |
| 2026-04-08 | 33.99 | $35.95 | 870415 |
| 2026-04-07 | 33.61 | $34.16 | 1.1M |
| 2026-04-06 | 33.54 | $34.06 | 1.0M |
| 2026-04-02 | 33.50 | $33.80 | 1.0M |
| 2026-04-01 | 33.50 | $34.13 | 1.9M |
| 2026-03-31 | 33.44 | $33.86 | 1.8M |
| 2026-03-30 | 33.42 | $32.71 | 1.2M |
| 2026-03-27 | 33.65 | $32.96 | 1.7M |
| 2026-03-26 | 33.88 | $33.08 | 1.9M |
| 2026-03-25 | 34.11 | $34.18 | 803600 |
| 2026-03-24 | 34.15 | $33.65 | 1.5M |
| 2026-03-23 | 34.32 | $34.23 | 1.4M |
| 2026-03-20 | 34.39 | $33.24 | 2.5M |
| 2026-03-19 | 34.68 | $34.38 | 1.1M |
| 2026-03-18 | 34.78 | $34.30 | 1.3M |
| 2026-03-17 | 34.92 | $34.99 | 1.6M |
| 2026-03-16 | 34.93 | $34.80 | 970513 |
| 2026-03-13 | 34.99 | $33.89 | 1.5M |
| 2026-03-12 | 35.25 | $34.01 | 1.4M |
| 2026-03-11 | 35.53 | $35.06 | 1.3M |
| 2026-03-10 | 35.64 | $34.97 | 1.3M |
| 2026-03-09 | 35.78 | $34.92 | 1.7M |
| 2026-03-06 | 35.95 | $34.26 | 928816 |
| 2026-03-05 | 36.28 | $34.42 | 1.3M |
| 2026-03-04 | 36.64 | $35.20 | 1.4M |
| 2026-03-03 | 36.88 | $34.86 | 2.2M |
| 2026-03-02 | 37.24 | $36.60 | 2.0M |
| 2026-02-27 | 37.27 | $37.21 | 719333 |
| 2026-02-26 | 37.18 | $37.22 | 1.3M |
| 2026-02-25 | 37.07 | $37.57 | 846140 |
| 2026-02-24 | 36.86 | $37.19 | 2.1M |
| 2026-02-23 | 36.70 | $36.64 | 1.1M |
| 2026-02-20 | 36.62 | $37.01 | 1.6M |
| 2026-02-19 | 36.44 | $36.27 | 1.0M |
| 2026-02-18 | 36.38 | $36.35 | 913700 |
| 2026-02-17 | 36.30 | $36.17 | 923419 |
| 2026-02-13 | 36.23 | $36.29 | 750400 |
| 2026-02-12 | 36.12 | $36.13 | 907101 |
| 2026-02-11 | 36.03 | $36.58 | 1.1M |
| 2026-02-10 | 35.82 | $36.03 | 859000 |
| 2026-02-09 | 35.69 | $35.97 | 1.2M |
| 2026-02-06 | 35.55 | $35.63 | 671300 |
| 2026-02-05 | 35.45 | $34.77 | 1.1M |
| 2026-02-04 | 35.51 | $34.97 | 1.7M |
| 2026-02-03 | 35.53 | $35.34 | 1.6M |
| 2026-02-02 | 35.48 | $35.17 | 1.4M |
| 2026-01-30 | 35.45 | $35.04 | 1.4M |
| 2026-01-29 | 35.43 | $35.74 | 1.2M |
| 2026-01-28 | 35.26 | $35.93 | 893077 |
| 2026-01-27 | 35.02 | $35.68 | 751240 |
| 2026-01-26 | 34.79 | $35.09 | 818307 |
| 2026-01-23 | 34.64 | $35.01 | 586400 |
| 2026-01-22 | 34.48 | $34.80 | 809741 |
| 2026-01-21 | 34.33 | $34.50 | 1.1M |
| 2026-01-20 | 34.22 | $34.04 | 1.1M |
| 2026-01-16 | 34.18 | $34.29 | 856500 |
| 2026-01-15 | 34.08 | $34.42 | 783100 |
| 2026-01-14 | 33.94 | $34.24 | 742400 |
| 2026-01-13 | 33.80 | $34.07 | 584706 |
| 2026-01-12 | 33.68 | $34.31 | 713600 |
| 2026-01-09 | 33.48 | $33.88 | 2.4M |
| 2026-01-08 | 33.34 | $33.73 | 863000 |
| 2026-01-07 | 33.21 | $33.74 | 872100 |
| 2026-01-06 | 33.05 | $33.97 | 718732 |
| 2026-01-05 | 32.81 | $33.70 | 885600 |
| 2026-01-02 | 32.59 | $33.39 | 759600 |
| 2025-12-31 | 32.40 | $32.57 | 769300 |
| 2025-12-30 | 32.35 | $32.66 | 623800 |
| 2025-12-29 | 32.28 | $32.58 | 611741 |
| 2025-12-26 | 32.21 | $32.66 | 493700 |
| 2025-12-24 | 32.11 | $32.46 | 232715 |
| 2025-12-23 | 32.03 | $32.40 | 1.1M |
| 2025-12-22 | 31.96 | $32.21 | 989500 |
| 2025-12-19 | 31.91 | $32.03 | 808249 |
| 2025-12-18 | 31.90 | $31.73 | 2.2M |
| 2025-12-17 | 31.95 | $31.39 | 901217 |
| 2025-12-16 | 32.07 | $31.60 | 742935 |
| 2025-12-15 | 32.18 | $32.03 | 780300 |
| 2025-12-12 | 32.21 | $32.05 | 578000 |
| 2025-12-11 | 32.24 | $32.38 | 599200 |
| 2025-12-10 | 32.20 | $32.50 | 697237 |
| 2025-12-09 | 32.14 | $32.26 | 454871 |
| 2025-12-08 | 32.11 | $32.27 | 704519 |
| 2025-12-05 | 32.08 | $32.28 | 679900 |
| 2025-12-04 | 32.04 | $32.09 | 488500 |
| 2025-12-03 | 32.04 | $32.12 | 572200 |
| 2025-12-02 | 32.03 | $32.10 | 512007 |
| 2025-12-01 | 32.02 | $32.07 | 677300 |
| 2025-11-28 | 32.01 | $32.15 | 173200 |
| 2025-11-26 | 31.99 | $32.04 | 554900 |
| 2025-11-25 | 31.99 | $31.83 | 628900 |
| 2025-11-24 | 32.04 | $31.70 | 574000 |
| 2025-11-21 | 32.12 | $31.41 | 794500 |
| 2025-11-20 | 32.27 | $31.45 | 1.0M |
| 2025-11-19 | 32.44 | $31.83 | 704838 |
| 2025-11-18 | 32.56 | $31.96 | 1.2M |
| 2025-11-17 | 32.66 | $32.13 | 512476 |
| 2025-11-14 | 32.75 | $32.50 | 782300 |
| 2025-11-13 | 32.77 | $32.47 | 427100 |
| 2025-11-12 | 32.80 | $32.82 | 429300 |
| 2025-11-11 | 32.76 | $32.77 | 520435 |
| 2025-11-10 | 32.72 | $32.75 | 804000 |
| 2025-11-07 | 32.68 | $32.23 | 646002 |
| 2025-11-06 | 32.74 | $32.34 | 539341 |
| 2025-11-05 | 32.78 | $32.56 | 710400 |
| 2025-11-04 | 32.78 | $32.29 | 389246 |
| 2025-11-03 | 32.83 | $32.87 | 690200 |
| 2025-10-31 | 32.77 | $32.65 | 636901 |
| 2025-10-30 | 32.74 | $32.69 | 468504 |
| 2025-10-29 | 32.70 | $33.05 | 814900 |
| 2025-10-28 | 32.57 | $32.90 | 499000 |
| 2025-10-27 | 32.45 | $32.90 | 625147 |
| 2025-10-24 | 32.31 | $32.54 | 542335 |
| 2025-10-23 | 32.22 | $32.37 | 413700 |
| 2025-10-22 | 32.14 | $32.11 | 573900 |
| 2025-10-21 | 32.11 | $32.10 | 527808 |
| 2025-10-20 | 32.07 | $32.43 | 409212 |
| 2025-10-17 | 31.96 | $32.03 | 723403 |
| 2025-10-16 | 31.91 | $32.06 | 563003 |
| 2025-10-15 | 31.84 | $31.87 | 612200 |
| 2025-10-14 | 31.80 | $31.32 | 552445 |
| 2025-10-13 | 31.87 | $31.62 | 397900 |
| 2025-10-10 | 31.88 | $30.74 | 1.1M |
| 2025-10-09 | 32.08 | $31.89 | 784200 |
| 2025-10-08 | 32.07 | $32.13 | 483700 |
| 2025-10-07 | 32.00 | $31.92 | 467448 |
| 2025-10-06 | 31.97 | $32.09 | 407835 |
| 2025-10-03 | 31.89 | $31.97 | 720100 |
| 2025-10-02 | 31.81 | $31.92 | 526900 |
| 2025-10-01 | 31.74 | $31.79 | 1.2M |
| 2025-09-30 | 31.67 | $31.53 | 709700 |
| 2025-09-29 | 31.65 | $31.42 | 601100 |
| 2025-09-26 | 31.65 | $31.16 | 878000 |
| 2025-09-25 | 31.69 | $31.27 | 952540 |
| 2025-09-24 | 31.72 | $31.45 | 1.0M |
| 2025-09-23 | 31.71 | $31.59 | 645000 |
| 2025-09-22 | 31.66 | $31.84 | 668400 |
| 2025-09-19 | 31.56 | $31.69 | 739610 |
| 2025-09-18 | 31.46 | $31.75 | 842913 |
| 2025-09-17 | 31.33 | $31.83 | 3.9M |
| 2025-09-16 | 31.16 | $31.72 | 850313 |
| 2025-09-15 | 30.99 | $31.47 | 357100 |
| 2025-09-12 | 30.84 | $31.26 | 477600 |
| 2025-09-11 | 30.70 | $31.29 | 924935 |
| 2025-09-10 | 30.53 | $30.94 | 426829 |
| 2025-09-09 | 30.41 | $30.70 | 989161 |
| 2025-09-08 | 30.32 | $30.61 | 458300 |
| 2025-09-05 | 30.23 | $30.33 | 749649 |
| 2025-09-04 | 30.19 | $29.98 | 531900 |
| 2025-09-03 | 30.21 | $30.03 | 511645 |
| 2025-09-02 | 30.22 | $29.95 | 558035 |
| 2025-08-29 | 30.25 | $30.02 | 441300 |
| 2025-08-28 | 30.26 | $30.19 | 386906 |
| 2025-08-27 | 30.25 | $30.06 | 409200 |
| 2025-08-26 | 30.25 | $30.25 | 467520 |
| 2025-08-25 | 30.22 | $30.27 | 405000 |
| 2025-08-22 | 30.17 | $30.42 | 657700 |
| 2025-08-21 | 30.08 | $29.88 | 595306 |
| 2025-08-20 | 30.09 | $29.92 | 549404 |
| 2025-08-19 | 30.09 | $29.96 | 475200 |
| 2025-08-18 | 30.08 | $30.22 | 410023 |
| 2025-08-15 | 30.01 | $30.05 | 352013 |
| 2025-08-14 | 29.97 | $29.97 | 400120 |
| 2025-08-13 | 29.93 | $30.30 | 1.1M |
| 2025-08-12 | 29.81 | $30.05 | 682000 |
| 2025-08-11 | 29.73 | $29.68 | 377528 |
| 2025-08-08 | 29.71 | $29.75 | 360219 |
| 2025-08-07 | 29.67 | $29.79 | 597800 |
| 2025-08-06 | 29.62 | $29.57 | 427600 |
| 2025-08-05 | 29.60 | $29.43 | 449644 |
| 2025-08-04 | 29.61 | $29.32 | 476300 |
| 2025-08-01 | 29.64 | $29.03 | 1.1M |
| 2025-07-31 | 29.74 | $29.23 | 486112 |
| 2025-07-30 | 29.80 | $29.39 | 459043 |
| 2025-07-29 | 29.84 | $29.60 | 880834 |
| 2025-07-28 | 29.84 | $29.54 | 444400 |
| 2025-07-25 | 29.85 | $29.77 | 364200 |
| 2025-07-24 | 29.81 | $29.80 | 392938 |
| 2025-07-23 | 29.75 | $29.98 | 397229 |
| 2025-07-22 | 29.65 | $29.68 | 432107 |
| 2025-07-21 | 29.59 | $29.73 | 354648 |
| 2025-07-18 | 29.50 | $29.52 | 515110 |
| 2025-07-17 | 29.44 | $29.59 | 448012 |
| 2025-07-16 | 29.36 | $29.43 | 449102 |
| 2025-07-15 | 29.29 | $29.30 | 494000 |
| 2025-07-14 | 29.24 | $29.12 | 519337 |
| 2025-07-11 | 29.21 | $29.01 | 490600 |
| 2025-07-10 | 29.21 | $29.12 | 498200 |
| 2025-07-09 | 29.17 | $28.99 | 454100 |
| 2025-07-08 | 29.15 | $29.02 | 514740 |
| 2025-07-07 | 29.12 | $28.84 | 536600 |
| 2025-07-03 | 29.12 | $29.28 | 400532 |
| 2025-07-02 | 29.03 | $29.14 | 596401 |
| 2025-07-01 | 28.94 | $29.02 | 408442 |
| 2025-06-30 | 28.87 | $28.95 | 669000 |
| 2025-06-27 | 28.79 | $28.83 | 504700 |
| 2025-06-26 | 28.73 | $28.89 | 937919 |
| 2025-06-25 | 28.63 | $28.74 | 698900 |
| 2025-06-24 | 28.56 | $28.66 | 459948 |
| 2025-06-23 | 28.48 | $28.21 | 548122 |
| 2025-06-20 | 28.49 | $28.00 | 480500 |
| 2025-06-18 | 28.53 | $28.20 | 620700 |
| 2025-06-17 | 28.54 | $28.20 | 458000 |
| 2025-06-16 | 28.55 | $28.56 | 483611 |
| 2025-06-13 | 28.48 | $28.25 | 481300 |
| 2025-06-12 | 28.46 | $28.68 | 677435 |
| 2025-06-11 | 28.34 | $28.63 | 532443 |
| 2025-06-10 | 28.21 | $28.52 | 478108 |
| 2025-06-09 | 28.08 | $28.33 | 687900 |
| 2025-06-06 | 27.96 | $28.12 | 689000 |
| 2025-06-05 | 27.87 | $28.00 | 662200 |
| 2025-06-04 | 27.79 | $27.85 | 561200 |
| 2025-06-03 | 27.72 | $27.53 | 573500 |
| 2025-06-02 | 27.70 | $27.48 | 457513 |
| 2025-05-30 | 27.69 | $27.23 | 622525 |
| 2025-05-29 | 27.73 | $27.59 | 655808 |
| 2025-05-28 | 27.70 | $27.43 | 891215 |
| 2025-05-27 | 27.69 | $27.57 | 690021 |
| 2025-05-23 | 27.64 | $27.57 | 616039 |
| 2025-05-22 | 27.59 | $27.45 | 655548 |
| 2025-05-21 | 27.54 | $27.55 | 777138 |
| 2025-05-20 | 27.47 | $27.56 | 815147 |
| 2025-05-19 | 27.38 | $27.61 | 722913 |
| 2025-05-16 | 27.26 | $27.53 | 645200 |
| 2025-05-15 | 27.13 | $27.55 | 563400 |
| 2025-05-14 | 26.98 | $27.54 | 683100 |
| 2025-05-13 | 26.80 | $27.36 | 801213 |
| 2025-05-12 | 26.62 | $27.27 | 592700 |
| 2025-05-09 | 26.44 | $26.70 | 493219 |
| 2025-05-08 | 26.34 | $26.49 | 486900 |
| 2025-05-07 | 26.27 | $26.55 | 682505 |
| 2025-05-06 | 26.17 | $26.82 | 663135 |
| 2025-05-05 | 26.00 | $26.96 | 852105 |
| 2025-05-02 | 25.77 | $26.74 | 861000 |
| 2025-05-01 | 25.55 | $25.97 | 606748 |
| 2025-04-30 | 25.46 | $25.99 | 566316 |
| 2025-04-29 | 25.35 | $25.94 | 546147 |
| 2025-04-28 | 25.23 | $25.85 | 506640 |
| 2025-04-25 | 25.11 | $25.81 | 551004 |
| 2025-04-24 | 24.98 | $25.89 | 797147 |
| 2025-04-23 | 24.82 | $25.57 | 759300 |
| 2025-04-22 | 24.69 | $25.31 | 1.2M |
| 2025-04-21 | 24.61 | $24.97 | 1.2M |
| 2025-04-17 | 24.58 | $24.94 | 755400 |
| 2025-04-16 | 24.56 | $24.76 | 1.1M |
| 2025-04-15 | 24.58 | $25.02 | 1.2M |
| 2025-04-14 | 24.55 | $25.03 | 1.2M |
| 2025-04-11 | 24.52 | $24.79 | 2.5M |
| 2025-04-10 | 24.53 | $24.11 | 1.9M |
| 2025-04-09 | 24.69 | $24.41 | 3.5M |
| 2025-04-08 | 24.82 | $22.87 | 4.5M |
| 2025-04-07 | 25.30 | $23.28 | 4.0M |
| 2025-04-04 | 25.77 | $24.15 | 1.6M |
| 2025-04-03 | 26.13 | $25.55 | 969502 |
| 2025-04-02 | 26.26 | $26.05 | 627100 |
| 2025-04-01 | 26.30 | $26.04 | 1.1M |
| 2025-03-31 | 26.35 | $25.89 | 947818 |
| 2025-03-28 | 26.45 | $25.98 | 1.3M |
| 2025-03-27 | 26.53 | $26.43 | 568300 |
| 2025-03-26 | 26.54 | $26.33 | 602800 |
| 2025-03-25 | 26.56 | $26.47 | 525400 |
| 2025-03-24 | 26.56 | $26.58 | 540600 |
| 2025-03-21 | 26.53 | $26.48 | 615224 |
| 2025-03-20 | 26.52 | $26.58 | 577500 |
| 2025-03-19 | 26.49 | $26.80 | 629400 |
| 2025-03-18 | 26.40 | $26.76 | 613900 |
| 2025-03-17 | 26.31 | $26.86 | 1.1M |
| 2025-03-14 | 26.18 | $26.47 | 1.4M |
| 2025-03-13 | 26.11 | $26.01 | 642720 |
| 2025-03-12 | 26.13 | $26.06 | 1.3M |
| 2025-03-11 | 26.14 | $25.97 | 605000 |
| 2025-03-10 | 26.17 | $25.81 | 517900 |
| 2025-03-07 | 26.24 | $26.36 | 534145 |
| 2025-03-06 | 26.20 | $26.25 | 665009 |
| 2025-03-05 | 26.18 | $26.42 | 757230 |
| 2025-03-04 | 26.12 | $25.69 | 1.2M |
| 2025-03-03 | 26.20 | $25.44 | 692800 |
| 2025-02-28 | 26.34 | $25.67 | 841200 |
| 2025-02-27 | 26.46 | $26.04 | 837309 |
| 2025-02-26 | 26.53 | $26.54 | 635847 |
| 2025-02-25 | 26.49 | $26.35 | 754400 |
| 2025-02-24 | 26.49 | $26.35 | 601227 |
| 2025-02-21 | 26.48 | $26.69 | 1.0M |
| 2025-02-20 | 26.40 | $26.80 | 922800 |
| 2025-02-19 | 26.28 | $26.56 | 653900 |
| 2025-02-18 | 26.19 | $26.59 | 955800 |
| 2025-02-14 | 26.08 | $26.41 | 641513 |
| 2025-02-13 | 25.99 | $26.28 | 463700 |
| 2025-02-12 | 25.91 | $26.14 | 985100 |
| 2025-02-11 | 25.85 | $26.05 | 508400 |
| 2025-02-10 | 25.80 | $26.16 | 469411 |
| 2025-02-07 | 25.71 | $25.90 | 648500 |
| 2025-02-06 | 25.66 | $25.94 | 708742 |
| 2025-02-05 | 25.60 | $25.84 | 1.0M |
| 2025-02-04 | 25.55 | $25.87 | 724224 |
| 2025-02-03 | 25.48 | $25.46 | 1.3M |
| 2025-01-31 | 25.49 | $25.61 | 1.2M |
| 2025-01-30 | 25.48 | $25.88 | 957852 |
| 2025-01-29 | 25.40 | $25.52 | 1.2M |
| 2025-01-28 | 25.38 | $25.51 | 1.3M |
| 2025-01-27 | 25.37 | $25.37 | 2.2M |
| 2025-01-24 | 25.38 | $25.84 | 616900 |
| 2025-01-23 | 25.29 | $25.73 | 723200 |
| 2025-01-22 | 25.22 | $25.62 | 623219 |
| 2025-01-21 | 25.16 | $25.65 | 1.0M |
| 2025-01-17 | 25.09 | $25.40 | 594700 |
| 2025-01-16 | 25.05 | $25.18 | 884900 |
| 2025-01-15 | 25.06 | $25.22 | 1.5M |
| 2025-01-14 | 25.07 | $24.91 | 1.6M |
| 2025-01-13 | 25.14 | $24.64 | 971116 |
| 2025-01-10 | 25.28 | $24.83 | 904420 |
| 2025-01-08 | 25.41 | $25.31 | 910400 |
| 2025-01-07 | 25.46 | $25.44 | 781700 |
| 2025-01-06 | 25.49 | $25.61 | 600200 |
| 2025-01-03 | 25.49 | $25.53 | 856633 |
| 2025-01-02 | 25.51 | $25.33 | 668200 |
| 2024-12-31 | 25.58 | $25.37 | 1.3M |
| 2024-12-30 | 25.65 | $25.42 | 1.2M |
| 2024-12-27 | 25.72 | $25.62 | 1.3M |
| 2024-12-26 | 25.76 | $25.74 | 792213 |
| 2024-12-24 | 25.79 | $25.84 | 578000 |
| 2024-12-23 | 25.79 | $25.74 | 1.5M |
| 2024-12-20 | 25.83 | $25.62 | 1.6M |
| 2024-12-19 | 25.89 | $25.52 | 3.0M |
| 2024-12-18 | 25.99 | $25.38 | 1.0M |
| 2024-12-17 | 26.13 | $25.94 | 740818 |
| 2024-12-16 | 26.17 | $26.21 | 712707 |
| 2024-12-13 | 26.17 | $26.29 | 758300 |
| 2024-12-12 | 26.15 | $26.28 | 539700 |
| 2024-12-11 | 26.13 | $26.43 | 790100 |
| 2024-12-10 | 26.07 | $26.28 | 736714 |
| 2024-12-09 | 26.04 | $26.71 | 895700 |
| 2024-12-06 | 25.91 | $26.20 | 698805 |
| 2024-12-05 | 25.87 | $26.26 | 861700 |
| 2024-12-04 | 25.81 | $26.08 | 579100 |
| 2024-12-03 | 25.79 | $26.03 | 791607 |
| 2024-12-02 | 25.77 | $25.99 | 684800 |
| 2024-11-29 | 25.75 | $25.92 | 352504 |
| 2024-11-27 | 25.75 | $25.81 | 597800 |
| 2024-11-26 | 25.78 | $25.77 | 951900 |
| 2024-11-25 | 25.82 | $25.91 | 708300 |
| 2024-11-22 | 25.84 | $25.87 | 670041 |
| 2024-11-21 | 25.87 | $25.83 | 829604 |
| 2024-11-20 | 25.92 | $25.88 | 734923 |
| 2024-11-19 | 25.97 | $25.91 | 719986 |
| 2024-11-18 | 26.03 | $25.87 | 775800 |
| 2024-11-15 | 26.10 | $25.59 | 734407 |
| 2024-11-14 | 26.24 | $25.61 | 1.1M |
| 2024-11-13 | 26.41 | $25.75 | 702622 |
| 2024-11-12 | 26.57 | $25.93 | 832900 |
| 2024-11-11 | 26.72 | $26.40 | 438500 |
| 2024-11-08 | 26.80 | $26.60 | 760218 |
| 2024-11-07 | 26.84 | $27.26 | 980238 |
| 2024-11-06 | 26.76 | $26.65 | 737700 |
| 2024-11-05 | 26.79 | $26.97 | 538317 |
| 2024-11-04 | 26.76 | $26.60 | 604000 |
| 2024-11-01 | 26.81 | $26.51 | 630542 |
| 2024-10-31 | 26.88 | $26.44 | 560038 |
| 2024-10-30 | 26.97 | $26.55 | 521702 |
| 2024-10-29 | 27.06 | $26.77 | 513100 |
| 2024-10-28 | 27.12 | $26.88 | 568852 |
| 2024-10-25 | 27.16 | $26.77 | 461327 |
| 2024-10-24 | 27.23 | $26.79 | 349920 |
| 2024-10-23 | 27.31 | $26.86 | 357149 |
| 2024-10-22 | 27.39 | $27.02 | 639600 |
| 2024-10-21 | 27.44 | $27.08 | 879907 |
| 2024-10-18 | 27.48 | $27.26 | 369401 |
| 2024-10-17 | 27.50 | $27.00 | 662600 |
| 2024-10-16 | 27.57 | $27.15 | 700700 |
| 2024-10-15 | 27.61 | $26.89 | 693322 |
| 2024-10-14 | 27.72 | $27.43 | 937525 |
| 2024-10-11 | 27.73 | $27.53 | 465600 |
| 2024-10-10 | 27.71 | $27.36 | 439149 |
| 2024-10-09 | 27.72 | $27.28 | 776400 |
| 2024-10-08 | 27.76 | $27.46 | 952200 |
| 2024-10-07 | 27.75 | $28.15 | 620043 |
| 2024-10-04 | 27.59 | $27.91 | 1.1M |
| 2024-10-03 | 27.46 | $27.63 | 1.2M |
| 2024-10-02 | 27.36 | $28.01 | 600625 |
| 2024-10-01 | 27.16 | $27.58 | 697445 |
| 2024-09-30 | 27.02 | $27.41 | 770325 |
| 2024-09-27 | 26.89 | $27.73 | 532500 |
| 2024-09-26 | 26.66 | $27.80 | 898230 |
| 2024-09-25 | 26.39 | $26.88 | 807118 |
| 2024-09-24 | 26.26 | $27.23 | 645700 |
| 2024-09-23 | 26.04 | $26.38 | 613600 |
| 2024-09-20 | 25.96 | $26.19 | 566220 |
| 2024-09-19 | 25.91 | $26.27 | 812115 |
| 2024-09-18 | 25.83 | $25.75 | 1.2M |
| 2024-09-17 | 25.85 | $25.84 | 779500 |
| 2024-09-16 | 25.86 | $26.06 | 593802 |
| 2024-09-13 | 25.82 | $25.99 | 553400 |
| 2024-09-12 | 25.79 | $25.85 | 693437 |
| 2024-09-11 | 25.78 | $25.64 | 792208 |
| 2024-09-10 | 25.81 | $25.50 | 692000 |
| 2024-09-09 | 25.89 | $25.58 | 911427 |
| 2024-09-06 | 25.95 | $25.34 | 828400 |
| 2024-09-05 | 26.08 | $25.84 | 747900 |
| 2024-09-04 | 26.12 | $25.80 | 928800 |
| 2024-09-03 | 26.18 | $25.79 | 688513 |
| 2024-08-30 | 26.24 | $26.28 | 730400 |
| 2024-08-29 | 26.22 | $26.19 | 703700 |
| 2024-08-28 | 26.20 | $26.18 | 662520 |
| 2024-08-27 | 26.19 | $26.37 | 625227 |
| 2024-08-26 | 26.13 | $26.30 | 730300 |
| 2024-08-23 | 26.08 | $26.50 | 809100 |
| 2024-08-22 | 25.98 | $26.09 | 670534 |
| 2024-08-21 | 25.95 | $26.42 | 470800 |
| 2024-08-20 | 25.84 | $26.30 | 610800 |
| 2024-08-19 | 25.73 | $26.48 | 396332 |
| 2024-08-16 | 25.58 | $26.23 | 616738 |
| 2024-08-15 | 25.45 | $25.95 | 473200 |
| 2024-08-14 | 25.36 | $25.69 | 686500 |
| 2024-08-13 | 25.31 | $25.82 | 500344 |
| 2024-08-12 | 25.23 | $25.56 | 665500 |
| 2024-08-09 | 25.20 | $25.46 | 580200 |
| 2024-08-08 | 25.17 | $25.33 | 2.1M |
| 2024-08-07 | 25.18 | $24.78 | 1.1M |
| 2024-08-06 | 25.30 | $24.54 | 2.0M |
| 2024-08-05 | 25.50 | $24.46 | 902200 |
| 2024-08-02 | 25.74 | $25.26 | 1.5M |
| 2024-08-01 | 25.86 | $25.66 | 813000 |
| 2024-07-31 | 25.91 | $26.08 | 1.8M |
| 2024-07-30 | 25.89 | $25.55 | 413500 |
| 2024-07-29 | 25.97 | $25.64 | 540104 |
| 2024-07-26 | 26.04 | $25.73 | 766435 |
| 2024-07-25 | 26.11 | $25.47 | 521600 |
| 2024-07-24 | 26.24 | $25.58 | 1.3M |
| 2024-07-23 | 26.37 | $25.86 | 600700 |
| 2024-07-22 | 26.46 | $26.10 | 675200 |
| 2024-07-19 | 26.52 | $25.90 | 331304 |
| 2024-07-18 | 26.62 | $26.19 | 530300 |
| 2024-07-17 | 26.68 | $26.43 | 1.0M |
| 2024-07-16 | 26.69 | $26.83 | 724128 |
| 2024-07-15 | 26.63 | $26.67 | 1.8M |
| 2024-07-12 | 26.58 | $26.90 | 756200 |
| 2024-07-11 | 26.47 | $26.83 | 988700 |
| 2024-07-10 | 26.36 | $26.67 | 764231 |
| 2024-07-09 | 26.27 | $26.55 | 1.1M |
| 2024-07-08 | 26.18 | $26.45 | 1.1M |
| 2024-07-05 | 26.10 | $26.45 | 669800 |
| 2024-07-03 | 26.01 | $26.33 | 1.1M |
| 2024-07-02 | 25.92 | $25.99 | 1.1M |
| 2024-07-01 | 25.90 | $25.91 | 1.3M |
| 2024-06-28 | 25.88 | $25.87 | 839000 |
| 2024-06-27 | 25.87 | $25.79 | 3.4M |
| 2024-06-26 | 25.88 | $25.76 | 731900 |
| 2024-06-25 | 25.89 | $25.81 | 1.2M |
| 2024-06-24 | 25.89 | $25.85 | 592444 |
| 2024-06-21 | 25.88 | $25.85 | 767100 |
| 2024-06-20 | 25.87 | $25.93 | 1.7M |
| 2024-06-18 | 25.85 | $25.99 | 711500 |
| 2024-06-17 | 25.80 | $25.94 | 381447 |
| 2024-06-14 | 25.76 | $25.79 | 545718 |
| 2024-06-13 | 25.74 | $25.75 | 463210 |
| 2024-06-12 | 25.72 | $25.80 | 752240 |
| 2024-06-11 | 25.69 | $25.55 | 638937 |
| 2024-06-10 | 25.71 | $25.65 | 664800 |
| 2024-06-07 | 25.71 | $25.46 | 877326 |
| 2024-06-06 | 25.75 | $25.70 | 712800 |
| 2024-06-05 | 25.74 | $25.59 | 1.6M |
| 2024-06-04 | 25.76 | $25.19 | 1.1M |
| 2024-06-03 | 25.86 | $25.60 | 752400 |
| 2024-05-31 | 25.89 | $25.31 | 1.1M |
| 2024-05-30 | 25.98 | $25.50 | 1.2M |
| 2024-05-29 | 26.05 | $25.56 | 775500 |
| 2024-05-28 | 26.11 | $25.91 | 554800 |
| 2024-05-24 | 26.11 | $25.92 | 394020 |
| 2024-05-23 | 26.10 | $25.83 | 459518 |
| 2024-05-22 | 26.11 | $26.01 | 509200 |
| 2024-05-21 | 26.08 | $26.09 | 602246 |
| 2024-05-20 | 26.02 | $26.24 | 512745 |
| 2024-05-17 | 25.93 | $26.30 | 571038 |
| 2024-05-16 | 25.80 | $26.13 | 729120 |
| 2024-05-15 | 25.68 | $26.08 | 410047 |
| 2024-05-14 | 25.55 | $25.81 | 653900 |
| 2024-05-13 | 25.46 | $25.66 | 1.7M |
| 2024-05-10 | 25.38 | $25.54 | 614800 |
| 2024-05-09 | 25.31 | $25.48 | 984200 |
| 2024-05-08 | 25.25 | $25.44 | 639500 |
| 2024-05-07 | 25.18 | $25.43 | 471400 |
| 2024-05-06 | 25.09 | $25.58 | 688700 |
| 2024-05-03 | 24.97 | $25.54 | 1.7M |
| 2024-05-02 | 24.83 | $25.39 | 1.3M |
| 2024-05-01 | 24.70 | $24.80 | 654646 |
| 2024-04-30 | 24.67 | $24.81 | 603341 |
| 2024-04-29 | 24.63 | $25.10 | 604600 |
| 2024-04-26 | 24.53 | $24.87 | 769915 |
| 2024-04-25 | 24.46 | $24.62 | 707800 |
| 2024-04-24 | 24.43 | $24.53 | 557419 |
| 2024-04-23 | 24.42 | $24.46 | 677000 |
| 2024-04-22 | 24.41 | $24.28 | 647735 |
| 2024-04-19 | 24.45 | $24.08 | 3.7M |
| 2024-04-18 | 24.54 | $24.18 | 893121 |
| 2024-04-17 | 24.61 | $24.07 | 777800 |
| 2024-04-16 | 24.73 | $24.03 | 647107 |
| 2024-04-15 | 24.86 | $24.36 | 431219 |
| 2024-04-12 | 24.96 | $24.51 | 629500 |
| 2024-04-11 | 25.03 | $25.03 | 401500 |
| 2024-04-10 | 25.00 | $24.86 | 638900 |
| 2024-04-09 | 25.01 | $25.21 | 570100 |
| 2024-04-08 | 24.94 | $25.04 | 445438 |
| 2024-04-05 | 24.89 | $24.89 | 657313 |
| 2024-04-04 | 24.87 | $24.84 | 450734 |
| 2024-04-03 | 24.85 | $24.91 | 598800 |
| 2024-04-02 | 24.82 | $24.88 | 590936 |
| 2024-04-01 | 24.78 | $24.77 | 633100 |
| 2024-03-28 | 24.76 | $24.72 | 451433 |
| 2024-03-27 | 24.74 | $24.64 | 1.1M |
| 2024-03-26 | 24.74 | $24.57 | 1.3M |
| 2024-03-25 | 24.75 | $24.63 | 638700 |
| 2024-03-22 | 24.75 | $24.60 | 540300 |
| 2024-03-21 | 24.76 | $24.75 | 428324 |
| 2024-03-20 | 24.73 | $24.70 | 676300 |
| 2024-03-19 | 24.71 | $24.47 | 701400 |
| 2024-03-18 | 24.72 | $24.59 | 578300 |
| 2024-03-15 | 24.72 | $24.53 | 434826 |
| 2024-03-14 | 24.73 | $24.65 | 1.0M |
| 2024-03-13 | 24.71 | $24.72 | 611400 |
| 2024-03-12 | 24.67 | $24.88 | 534500 |
| 2024-03-11 | 24.59 | $24.67 | 454400 |
| 2024-03-08 | 24.54 | $24.63 | 573100 |
| 2024-03-07 | 24.48 | $24.67 | 633200 |
| 2024-03-06 | 24.41 | $24.54 | 640500 |
| 2024-03-05 | 24.35 | $24.21 | 824500 |
| 2024-03-04 | 24.35 | $24.39 | 593728 |
| 2024-03-01 | 24.32 | $24.42 | 753002 |
| 2024-02-29 | 24.26 | $24.11 | 632300 |
| 2024-02-28 | 24.27 | $24.06 | 787600 |
| 2024-02-27 | 24.28 | $24.36 | 604912 |
| 2024-02-26 | 24.23 | $24.32 | 455100 |
| 2024-02-23 | 24.18 | $24.42 | 524800 |
| 2024-02-22 | 24.10 | $24.44 | 609445 |
| 2024-02-21 | 24.00 | $24.21 | 533135 |
| 2024-02-20 | 23.93 | $24.18 | 531300 |
| 2024-02-16 | 23.85 | $24.11 | 699028 |
| 2024-02-15 | 23.78 | $23.99 | 936246 |
| 2024-02-14 | 23.72 | $23.89 | 682239 |
| 2024-02-13 | 23.67 | $23.53 | 945800 |
| 2024-02-12 | 23.69 | $23.98 | 738101 |
| 2024-02-09 | 23.61 | $23.87 | 628842 |
| 2024-02-08 | 23.55 | $23.76 | 891410 |
| 2024-02-07 | 23.50 | $23.88 | 1.0M |
| 2024-02-06 | 23.41 | $23.86 | 840223 |
| 2024-02-05 | 23.31 | $23.35 | 615836 |
| 2024-02-02 | 23.31 | $23.33 | 1.0M |
| 2024-02-01 | 23.31 | $23.41 | 698835 |
| 2024-01-31 | 23.29 | $23.20 | 775700 |
| 2024-01-30 | 23.32 | $23.31 | 797900 |
| 2024-01-29 | 23.33 | $23.48 | 937600 |
| 2024-01-26 | 23.30 | $23.45 | 605900 |
| 2024-01-25 | 23.27 | $23.41 | 1.2M |
| 2024-01-24 | 23.25 | $23.36 | 848115 |
| 2024-01-23 | 23.24 | $23.13 | 1.2M |
| 2024-01-22 | 23.27 | $23.00 | 644404 |
| 2024-01-19 | 23.33 | $23.17 | 654200 |
| 2024-01-18 | 23.37 | $22.93 | 753000 |
| 2024-01-17 | 23.47 | $22.74 | 815235 |
| 2024-01-16 | 23.63 | $23.09 | 1.0M |
| 2024-01-12 | 23.73 | $23.61 | 484042 |
| 2024-01-11 | 23.74 | $23.52 | 883100 |
| 2024-01-10 | 23.77 | $23.42 | 491700 |
| 2024-01-09 | 23.83 | $23.45 | 500507 |
| 2024-01-08 | 23.89 | $23.77 | 719439 |
| 2024-01-05 | 23.88 | $23.71 | 671400 |
| 2024-01-04 | 23.89 | $23.66 | 602000 |
| 2024-01-03 | 23.91 | $23.74 | 575847 |
| 2024-01-02 | 23.92 | $23.82 | 730027 |
| 2023-12-29 | 23.90 | $24.11 | 945330 |
| 2023-12-28 | 23.82 | $24.10 | 1.0M |
| 2023-12-27 | 23.73 | $23.94 | 1.0M |
| 2023-12-26 | 23.66 | $23.81 | 749607 |
| 2023-12-22 | 23.60 | $23.63 | 824600 |
| 2023-12-21 | 23.57 | $23.70 | 932100 |
| 2023-12-20 | 23.51 | $23.25 | 1.4M |
| 2023-12-19 | 23.55 | $23.67 | 911600 |
| 2023-12-18 | 23.49 | $23.59 | 2.1M |
| 2023-12-15 | 23.45 | $23.53 | 903230 |
| 2023-12-14 | 23.40 | $23.72 | 1.1M |
| 2023-12-13 | 23.31 | $23.41 | 798400 |
| 2023-12-12 | 23.27 | $23.18 | 753500 |
| 2023-12-11 | 23.28 | $23.17 | 669600 |
| 2023-12-08 | 23.28 | $23.05 | 604349 |
| 2023-12-07 | 23.30 | $23.13 | 436907 |
| 2023-12-06 | 23.32 | $23.03 | 676800 |
| 2023-12-05 | 23.35 | $23.05 | 946400 |
| 2023-12-04 | 23.39 | $23.19 | 672330 |
| 2023-12-01 | 23.40 | $23.45 | 516337 |
| 2023-11-30 | 23.35 | $23.31 | 730300 |
| 2023-11-29 | 23.33 | $23.27 | 749300 |
| 2023-11-28 | 23.30 | $23.40 | 547901 |
| 2023-11-27 | 23.25 | $23.23 | 425900 |
| 2023-11-24 | 23.22 | $23.29 | 161644 |
| 2023-11-22 | 23.17 | $23.30 | 573223 |
| 2023-11-21 | 23.11 | $23.34 | 611935 |
| 2023-11-20 | 23.03 | $23.49 | 915711 |
| 2023-11-17 | 22.90 | $23.22 | 740300 |
| 2023-11-16 | 22.81 | $23.17 | 895400 |
| 2023-11-15 | 22.71 | $23.34 | 770511 |
| 2023-11-14 | 22.57 | $23.20 | 670331 |
| 2023-11-13 | 22.42 | $22.64 | 476131 |
| 2023-11-10 | 22.38 | $22.67 | 542500 |
| 2023-11-09 | 22.31 | $22.47 | 1.3M |
| 2023-11-08 | 22.28 | $22.68 | 829135 |
| 2023-11-07 | 22.21 | $22.82 | 666400 |
| 2023-11-06 | 22.09 | $22.88 | 647939 |
| 2023-11-03 | 21.94 | $22.69 | 676100 |
| 2023-11-02 | 21.80 | $22.30 | 1.0M |
| 2023-11-01 | 21.73 | $21.92 | 739301 |
| 2023-10-31 | 21.73 | $21.74 | 892724 |
| 2023-10-30 | 21.77 | $21.88 | 883011 |
| 2023-10-27 | 21.78 | $21.63 | 875600 |
| 2023-10-26 | 21.86 | $21.66 | 830717 |
| 2023-10-25 | 21.94 | $21.78 | 551044 |
| 2023-10-24 | 22.01 | $22.05 | 701706 |
| 2023-10-23 | 22.04 | $21.77 | 1.3M |
| 2023-10-20 | 22.14 | $21.80 | 478127 |
| 2023-10-19 | 22.24 | $22.07 | 470500 |
| 2023-10-18 | 22.31 | $22.18 | 680800 |
| 2023-10-17 | 22.36 | $22.53 | 390100 |
| 2023-10-16 | 22.35 | $22.58 | 466317 |
| 2023-10-13 | 22.34 | $22.43 | 590900 |
| 2023-10-12 | 22.35 | $22.52 | 458600 |
| 2023-10-11 | 22.34 | $22.73 | 374224 |
| 2023-10-10 | 22.30 | $22.64 | 880516 |
| 2023-10-09 | 22.26 | $22.33 | 464619 |
| 2023-10-06 | 22.29 | $22.43 | 698440 |
| 2023-10-05 | 22.31 | $22.16 | 507731 |
| 2023-10-04 | 22.38 | $22.10 | 878500 |
| 2023-10-03 | 22.48 | $22.18 | 675224 |
| 2023-10-02 | 22.59 | $22.47 | 513000 |
| 2023-09-29 | 22.65 | $22.57 | 779008 |
| 2023-09-28 | 22.70 | $22.55 | 629930 |
| 2023-09-27 | 22.76 | $22.49 | 1.5M |
| 2023-09-26 | 22.86 | $22.43 | 536528 |
| 2023-09-25 | 22.97 | $22.75 | 1.3M |
| 2023-09-22 | 23.05 | $22.83 | 646200 |
| 2023-09-21 | 23.12 | $22.59 | 1.4M |
| 2023-09-20 | 23.25 | $22.97 | 973300 |
| 2023-09-19 | 23.32 | $23.04 | 906548 |
| 2023-09-18 | 23.39 | $23.45 | 428100 |
| 2023-09-15 | 23.38 | $23.45 | 433318 |
| 2023-09-14 | 23.38 | $23.55 | 1.0M |
| 2023-09-13 | 23.35 | $23.40 | 955400 |
| 2023-09-12 | 23.35 | $23.40 | 560314 |
| 2023-09-11 | 23.35 | $23.52 | 751200 |
| 2023-09-08 | 23.33 | $23.26 | 983500 |
| 2023-09-07 | 23.36 | $23.21 | 654800 |
| 2023-09-06 | 23.41 | $23.43 | 382400 |
| 2023-09-05 | 23.41 | $23.56 | 461900 |
| 2023-09-01 | 23.39 | $23.68 | 897900 |
| 2023-08-31 | 23.35 | $23.44 | 999836 |
| 2023-08-30 | 23.34 | $23.68 | 837000 |
| 2023-08-29 | 23.29 | $23.75 | 366649 |
| 2023-08-28 | 23.22 | $23.47 | 430431 |
| 2023-08-25 | 23.19 | $23.26 | 1.2M |
| 2023-08-24 | 23.21 | $23.25 | 551700 |
| 2023-08-23 | 23.23 | $23.34 | 456624 |
| 2023-08-22 | 23.23 | $22.97 | 983807 |
| 2023-08-21 | 23.32 | $23.03 | 1.6M |
| 2023-08-18 | 23.41 | $22.96 | 620100 |
| 2023-08-17 | 23.53 | $23.08 | 687200 |
| 2023-08-16 | 23.65 | $23.02 | 577701 |
| 2023-08-15 | 23.80 | $23.19 | 557200 |
| 2023-08-14 | 23.94 | $23.42 | 512613 |
| 2023-08-11 | 24.05 | $23.55 | 534400 |
| 2023-08-10 | 24.15 | $23.84 | 452405 |
| 2023-08-09 | 24.21 | $23.83 | 1.1M |
| 2023-08-08 | 24.27 | $23.79 | 504900 |
| 2023-08-07 | 24.36 | $24.05 | 419524 |
| 2023-08-04 | 24.40 | $24.06 | 575414 |
| 2023-08-03 | 24.45 | $24.03 | 721000 |
| 2023-08-02 | 24.51 | $23.97 | 386413 |
| 2023-08-01 | 24.59 | $24.53 | 535515 |
| 2023-07-31 | 24.56 | $24.83 | 513200 |
| 2023-07-28 | 24.46 | $24.83 | 1.4M |
| 2023-07-27 | 24.35 | $24.27 | 1.5M |
| 2023-07-26 | 24.33 | $24.55 | 2.0M |
| 2023-07-25 | 24.25 | $24.46 | 1.2M |
| 2023-07-24 | 24.17 | $24.29 | 936600 |
| 2023-07-21 | 24.12 | $23.98 | 2.1M |
| 2023-07-20 | 24.12 | $24.00 | 856800 |
| 2023-07-19 | 24.11 | $24.16 | 592220 |
| 2023-07-18 | 24.07 | $24.20 | 459945 |
| 2023-07-17 | 24.01 | $24.35 | 389426 |
| 2023-07-14 | 23.91 | $24.28 | 442800 |
| 2023-07-13 | 23.81 | $24.39 | 2.8M |
| 2023-07-12 | 23.66 | $24.13 | 1.4M |
| 2023-07-11 | 23.55 | $23.67 | 409000 |
| 2023-07-10 | 23.52 | $23.40 | 1.4M |
| 2023-07-07 | 23.53 | $23.42 | 1.5M |
| 2023-07-06 | 23.55 | $23.18 | 368539 |
| 2023-07-05 | 23.61 | $23.59 | 383500 |
| 2023-07-03 | 23.61 | $23.72 | 611914 |
| 2023-06-30 | 23.57 | $23.46 | 369931 |
| 2023-06-29 | 23.58 | $23.25 | 722100 |
| 2023-06-28 | 23.63 | $23.34 | 628025 |
| 2023-06-27 | 23.67 | $23.49 | 1.2M |
| 2023-06-26 | 23.69 | $23.28 | 386800 |
| 2023-06-23 | 23.75 | $23.16 | 541831 |
| 2023-06-22 | 23.85 | $23.51 | 381800 |
| 2023-06-21 | 23.88 | $23.58 | 354121 |
| 2023-06-20 | 23.91 | $23.81 | 371747 |
| 2023-06-16 | 23.88 | $24.21 | 644400 |
| 2023-06-15 | 23.77 | $24.30 | 481330 |
| 2023-06-14 | 23.62 | $24.09 | 297523 |
| 2023-06-13 | 23.49 | $23.93 | 498402 |
| 2023-06-12 | 23.37 | $23.70 | 377113 |
| 2023-06-09 | 23.28 | $23.65 | 523102 |
| 2023-06-08 | 23.18 | $23.54 | 497600 |
| 2023-06-07 | 23.09 | $23.37 | 899129 |
| 2023-06-06 | 23.02 | $23.44 | 367022 |
| 2023-06-05 | 22.92 | $23.27 | 428444 |
| 2023-06-02 | 22.84 | $23.28 | 568138 |
| 2023-06-01 | 22.75 | $22.92 | 457800 |
| 2023-05-31 | 22.72 | $22.54 | 394900 |
| 2023-05-30 | 22.76 | $22.70 | 456239 |
| 2023-05-26 | 22.78 | $22.88 | 348700 |
| 2023-05-25 | 22.76 | $22.55 | 718430 |
| 2023-05-24 | 22.81 | $22.59 | 381300 |
| 2023-05-23 | 22.86 | $22.70 | 339600 |
| 2023-05-22 | 22.90 | $23.01 | 394000 |
| 2023-05-19 | 22.87 | $22.87 | 540719 |
| 2023-05-18 | 22.87 | $22.84 | 419000 |
| 2023-05-17 | 22.88 | $22.91 | 442500 |
| 2023-05-16 | 22.87 | $22.80 | 530517 |
| 2023-05-15 | 22.89 | $22.99 | 329545 |
| 2023-05-12 | 22.86 | $22.63 | 405314 |
| 2023-05-11 | 22.91 | $22.85 | 448241 |
| 2023-05-10 | 22.93 | $22.97 | 408533 |
| 2023-05-09 | 22.91 | $22.96 | 378800 |
| 2023-05-08 | 22.90 | $23.11 | 336048 |
| 2023-05-05 | 22.86 | $23.09 | 312524 |
| 2023-05-04 | 22.81 | $22.83 | 480000 |
| 2023-05-03 | 22.81 | $22.60 | 534349 |
| 2023-05-02 | 22.85 | $22.66 | 534100 |
| 2023-05-01 | 22.89 | $22.84 | 336200 |
| 2023-04-28 | 22.90 | $22.93 | 493535 |
| 2023-04-27 | 22.90 | $22.82 | 341728 |
| 2023-04-26 | 22.91 | $22.51 | 721709 |
| 2023-04-25 | 22.99 | $22.38 | 470006 |
| 2023-04-24 | 23.12 | $22.83 | 365100 |
| 2023-04-21 | 23.16 | $22.85 | 395625 |
| 2023-04-20 | 23.21 | $23.07 | 306130 |
| 2023-04-19 | 23.22 | $23.10 | 468400 |
| 2023-04-18 | 23.23 | $23.32 | 520400 |
| 2023-04-17 | 23.18 | $23.36 | 394718 |
| 2023-04-14 | 23.12 | $23.29 | 841500 |
| 2023-04-13 | 23.07 | $23.42 | 438000 |
| 2023-04-12 | 22.98 | $23.11 | 307500 |
| 2023-04-11 | 22.93 | $23.23 | 517700 |
| 2023-04-10 | 22.86 | $23.04 | 373027 |
| 2023-04-06 | 22.81 | $22.98 | 450000 |
| 2023-04-05 | 22.77 | $22.88 | 797847 |
| 2023-04-04 | 22.74 | $23.09 | 559212 |
| 2023-04-03 | 22.66 | $23.07 | 357600 |
| 2023-03-31 | 22.57 | $23.02 | 484449 |
| 2023-03-30 | 22.48 | $23.03 | 497300 |
| 2023-03-29 | 22.37 | $22.81 | 405900 |
| 2023-03-28 | 22.30 | $22.74 | 409404 |
| 2023-03-27 | 22.22 | $22.46 | 799100 |
| 2023-03-24 | 22.20 | $22.56 | 519100 |
| 2023-03-23 | 22.15 | $22.61 | 667700 |
| 2023-03-22 | 22.08 | $22.33 | 562631 |
| 2023-03-21 | 22.07 | $22.25 | 388600 |
| 2023-03-20 | 22.07 | $22.09 | 411320 |
| 2023-03-17 | 22.10 | $22.00 | 1.2M |
| 2023-03-16 | 22.17 | $22.11 | 712938 |
| 2023-03-15 | 22.22 | $21.78 | 710415 |
| 2023-03-14 | 22.35 | $22.16 | 564500 |
| 2023-03-13 | 22.43 | $22.13 | 448836 |
| 2023-03-10 | 22.53 | $22.17 | 481500 |
| 2023-03-09 | 22.63 | $22.28 | 491137 |
| 2023-03-08 | 22.73 | $22.75 | 575147 |
| 2023-03-07 | 22.75 | $22.62 | 433500 |
| 2023-03-06 | 22.79 | $23.00 | 431900 |
| 2023-03-03 | 22.77 | $23.06 | 397300 |
| 2023-03-02 | 22.73 | $22.83 | 493000 |
| 2023-03-01 | 22.74 | $22.75 | 567913 |
| 2023-02-28 | 22.76 | $22.30 | 1.0M |
| 2023-02-27 | 22.89 | $22.46 | 373500 |
| 2023-02-24 | 23.00 | $22.36 | 551000 |
| 2023-02-23 | 23.15 | $22.83 | 509800 |
| 2023-02-22 | 23.23 | $22.71 | 518946 |
| 2023-02-21 | 23.35 | $22.83 | 535732 |
| 2023-02-17 | 23.46 | $23.03 | 1.2M |
| 2023-02-16 | 23.54 | $23.21 | 596129 |
| 2023-02-15 | 23.61 | $23.20 | 561216 |
| 2023-02-14 | 23.68 | $23.37 | 526000 |
| 2023-02-13 | 23.72 | $23.45 | 523400 |
| 2023-02-10 | 23.76 | $23.26 | 615900 |
| 2023-02-09 | 23.84 | $23.45 | 864000 |
| 2023-02-08 | 23.89 | $23.35 | 645200 |
| 2023-02-07 | 23.97 | $23.38 | 609730 |
| 2023-02-06 | 24.06 | $23.30 | 458321 |
| 2023-02-03 | 24.17 | $23.55 | 518200 |
| 2023-02-02 | 24.25 | $24.00 | 799012 |
| 2023-02-01 | 24.24 | $24.14 | 754400 |
| 2023-01-31 | 24.19 | $23.84 | 492202 |
| 2023-01-30 | 24.20 | $23.83 | 484246 |
| 2023-01-27 | 24.21 | $24.25 | 377235 |
| 2023-01-26 | 24.12 | $24.36 | 509341 |
| 2023-01-25 | 24.00 | $24.17 | 366400 |
| 2023-01-24 | 23.89 | $24.13 | 760400 |
| 2023-01-23 | 23.78 | $24.14 | 501900 |
| 2023-01-20 | 23.63 | $23.98 | 504726 |
| 2023-01-19 | 23.50 | $23.66 | 1.1M |
| 2023-01-18 | 23.40 | $23.44 | 466945 |
| 2023-01-17 | 23.34 | $23.59 | 405337 |
| 2023-01-13 | 23.23 | $23.67 | 752200 |
| 2023-01-12 | 23.09 | $23.56 | 1.6M |
| 2023-01-11 | 22.94 | $23.44 | 495200 |
| 2023-01-10 | 22.79 | $23.34 | 638600 |
| 2023-01-09 | 22.63 | $23.18 | 591542 |
| 2023-01-06 | 22.49 | $23.03 | 972100 |
| 2023-01-05 | 22.35 | $22.57 | 528940 |
| 2023-01-04 | 22.28 | $22.69 | 790600 |
| 2023-01-03 | 22.18 | $22.09 | 597015 |
| 2022-12-30 | 22.18 | $21.95 | 993900 |
| 2022-12-29 | 22.22 | $22.21 | 822000 |
| 2022-12-28 | 22.20 | $21.86 | 997100 |
| 2022-12-27 | 22.26 | $22.21 | 1.8M |
| 2022-12-23 | 22.25 | $21.87 | 1.1M |
| 2022-12-22 | 22.30 | $21.88 | 965220 |
| 2022-12-21 | 22.37 | $22.09 | 758825 |
| 2022-12-20 | 22.40 | $21.90 | 822526 |
| 2022-12-19 | 22.47 | $22.06 | 890723 |
| 2022-12-16 | 22.52 | $22.05 | 869500 |
| 2022-12-15 | 22.57 | $22.04 | 773022 |
| 2022-12-14 | 22.64 | $22.51 | 674000 |
| 2022-12-13 | 22.61 | $22.50 | 734600 |
| 2022-12-12 | 22.58 | $22.38 | 828145 |
| 2022-12-09 | 22.57 | $22.42 | 1.5M |
| 2022-12-08 | 22.54 | $22.48 | 903400 |
| 2022-12-07 | 22.49 | $22.29 | 724721 |
| 2022-12-06 | 22.47 | $22.41 | 751415 |
| 2022-12-05 | 22.43 | $22.48 | 964023 |
| 2022-12-02 | 22.35 | $22.72 | 1.4M |
| 2022-12-01 | 22.21 | $22.66 | 783500 |
| 2022-11-30 | 22.05 | $22.73 | 1.5M |
| 2022-11-29 | 21.86 | $22.09 | 968808 |
| 2022-11-28 | 21.76 | $21.64 | 746400 |
| 2022-11-25 | 21.74 | $21.74 | 250321 |
| 2022-11-23 | 21.70 | $21.80 | 821100 |
| 2022-11-22 | 21.63 | $21.61 | 1.1M |
| 2022-11-21 | 21.59 | $21.54 | 1.2M |
| 2022-11-18 | 21.56 | $21.76 | 1.3M |
| 2022-11-17 | 21.47 | $21.93 | 1.0M |
| 2022-11-16 | 21.33 | $21.89 | 1.0M |
| 2022-11-15 | 21.18 | $22.27 | 1.2M |
| 2022-11-14 | 20.91 | $21.82 | 947700 |
| 2022-11-11 | 20.70 | $21.90 | 808049 |
| 2022-11-10 | 20.44 | $21.42 | 1.2M |
| 2022-11-09 | 20.24 | $20.68 | 1.2M |
| 2022-11-08 | 20.16 | $21.01 | 954500 |
| 2022-11-07 | 20.00 | $20.82 | 1.1M |
| 2022-11-04 | 19.86 | $20.81 | 815500 |
| 2022-11-03 | 19.70 | $19.94 | 2.0M |
| 2022-11-02 | 19.69 | $19.92 | 3.9M |
| 2022-11-01 | 19.70 | $20.11 | 1.4M |
| 2022-10-31 | 19.66 | $19.76 | 2.3M |
| 2022-10-28 | 19.70 | $19.86 | 831700 |
| 2022-10-27 | 19.73 | $19.92 | 2.1M |
| 2022-10-26 | 19.75 | $20.10 | 1.7M |
| 2022-10-25 | 19.74 | $19.83 | 1.1M |
| 2022-10-24 | 19.79 | $19.67 | 1.2M |
| 2022-10-21 | 19.88 | $20.37 | 982021 |
| 2022-10-20 | 19.84 | $20.08 | 1.1M |
| 2022-10-19 | 19.87 | $19.94 | 1.5M |
| 2022-10-18 | 19.92 | $20.26 | 1.3M |
| 2022-10-17 | 19.93 | $20.27 | 2.2M |
| 2022-10-14 | 19.94 | $19.78 | 1.3M |
| 2022-10-13 | 20.05 | $20.06 | 1.5M |
| 2022-10-12 | 20.13 | $19.99 | 1.7M |
| 2022-10-11 | 20.24 | $19.98 | 1.1M |
| 2022-10-10 | 20.38 | $20.27 | 1.3M |
| 2022-10-07 | 20.48 | $20.55 | 1.1M |
| 2022-10-06 | 20.54 | $20.94 | 1.2M |
| 2022-10-05 | 20.53 | $21.03 | 1.6M |
| 2022-10-04 | 20.51 | $21.07 | 1.1M |
| 2022-10-03 | 20.48 | $20.47 | 2.6M |
| 2022-09-30 | 20.57 | $20.09 | 2.9M |
| 2022-09-29 | 20.77 | $20.15 | 1.0M |
| 2022-09-28 | 20.98 | $20.57 | 1.6M |
| 2022-09-27 | 21.15 | $20.44 | 2.3M |
| 2022-09-26 | 21.38 | $20.49 | 5.2M |
| 2022-09-23 | 21.63 | $20.79 | 2.5M |
| 2022-09-22 | 21.86 | $21.30 | 1.7M |
| 2022-09-21 | 22.03 | $21.39 | 916130 |
| 2022-09-20 | 22.21 | $21.72 | 1.3M |
| 2022-09-19 | 22.35 | $22.11 | 723500 |
| 2022-09-16 | 22.43 | $22.08 | 1.3M |
| 2022-09-15 | 22.53 | $22.27 | 1.6M |
| 2022-09-14 | 22.61 | $22.51 | 747513 |
| 2022-09-13 | 22.65 | $22.33 | 515300 |
| 2022-09-12 | 22.73 | $23.06 | 601014 |
| 2022-09-09 | 22.68 | $22.77 | 793428 |
| 2022-09-08 | 22.68 | $22.41 | 1.2M |
| 2022-09-07 | 22.76 | $22.51 | 713800 |
| 2022-09-06 | 22.83 | $22.33 | 679444 |
| 2022-09-02 | 22.95 | $22.54 | 497840 |
| 2022-09-01 | 23.05 | $22.71 | 609500 |
| 2022-08-31 | 23.12 | $22.85 | 523708 |
| 2022-08-30 | 23.18 | $22.81 | 551500 |
| 2022-08-29 | 23.26 | $23.06 | 444100 |
| 2022-08-26 | 23.29 | $23.17 | 408142 |
| 2022-08-25 | 23.31 | $23.53 | 362600 |
| 2022-08-24 | 23.26 | $23.10 | 551204 |
| 2022-08-23 | 23.28 | $23.08 | 522439 |
| 2022-08-22 | 23.32 | $22.96 | 504832 |
| 2022-08-19 | 23.38 | $23.17 | 373400 |
| 2022-08-18 | 23.41 | $23.43 | 337400 |
| 2022-08-17 | 23.39 | $23.57 | 523833 |
| 2022-08-16 | 23.33 | $23.63 | 603200 |
| 2022-08-15 | 23.25 | $23.58 | 716835 |
| 2022-08-12 | 23.17 | $23.68 | 473800 |
| 2022-08-11 | 23.06 | $23.44 | 809100 |
| 2022-08-10 | 22.97 | $23.36 | 545400 |
| 2022-08-09 | 22.89 | $23.06 | 569643 |
| 2022-08-08 | 22.86 | $23.12 | 805418 |
| 2022-08-05 | 22.82 | $23.07 | 530800 |
| 2022-08-04 | 22.78 | $23.04 | 562313 |
| 2022-08-03 | 22.73 | $22.89 | 1.5M |
| 2022-08-02 | 22.72 | $22.76 | 771019 |
| 2022-08-01 | 22.73 | $22.91 | 1.3M |
| 2022-07-29 | 22.71 | $23.07 | 447520 |
| 2022-07-28 | 22.65 | $23.16 | 762900 |
| 2022-07-27 | 22.57 | $23.06 | 501500 |
| 2022-07-26 | 22.49 | $22.63 | 1.2M |
| 2022-07-25 | 22.50 | $22.86 | 469600 |
| 2022-07-22 | 22.46 | $22.75 | 404700 |
| 2022-07-21 | 22.44 | $22.95 | 550029 |
| 2022-07-20 | 22.38 | $22.71 | 516000 |
| 2022-07-19 | 22.36 | $22.81 | 763214 |
| 2022-07-18 | 22.32 | $22.44 | 877500 |
| 2022-07-15 | 22.35 | $22.26 | 1.3M |
| 2022-07-14 | 22.43 | $22.16 | 1.1M |
| 2022-07-13 | 22.54 | $22.33 | 1.1M |
| 2022-07-12 | 22.64 | $22.39 | 623244 |
| 2022-07-11 | 22.75 | $22.47 | 746800 |
| 2022-07-08 | 22.86 | $23.04 | 662900 |
| 2022-07-07 | 22.87 | $23.07 | 1.2M |
| 2022-07-06 | 22.88 | $22.58 | 1.1M |
| 2022-07-05 | 22.99 | $22.73 | 1.1M |
| 2022-07-01 | 23.10 | $22.99 | 807246 |
| 2022-06-30 | 23.16 | $23.16 | 1.5M |
| 2022-06-29 | 23.21 | $23.24 | 1.0M |
| 2022-06-28 | 23.25 | $23.34 | 871100 |
| 2022-06-27 | 23.27 | $23.43 | 805627 |
| 2022-06-24 | 23.29 | $23.37 | 731700 |
| 2022-06-23 | 23.31 | $22.91 | 1.3M |
| 2022-06-22 | 23.45 | $22.90 | 1.1M |
| 2022-06-21 | 23.61 | $23.44 | 1.0M |
| 2022-06-17 | 23.68 | $23.13 | 888900 |
| 2022-06-16 | 23.83 | $23.08 | 984020 |
| 2022-06-15 | 24.02 | $23.86 | 1.3M |
| 2022-06-14 | 24.08 | $23.55 | 1.1M |
| 2022-06-13 | 24.21 | $23.26 | 641922 |
| 2022-06-10 | 24.43 | $24.07 | 588800 |
| 2022-06-09 | 24.50 | $24.35 | 580020 |
| 2022-06-08 | 24.54 | $24.88 | 2.5M |
| 2022-06-07 | 24.46 | $24.86 | 972600 |
| 2022-06-06 | 24.38 | $24.77 | 473800 |
| 2022-06-03 | 24.31 | $24.68 | 750100 |
| 2022-06-02 | 24.24 | $25.10 | 412846 |
| 2022-06-01 | 24.07 | $24.68 | 459000 |
| 2022-05-31 | 23.96 | $24.86 | 1.5M |
| 2022-05-27 | 23.81 | $24.48 | 1.2M |
| 2022-05-26 | 23.71 | $24.30 | 896923 |
| 2022-05-25 | 23.63 | $23.92 | 1.7M |
| 2022-05-24 | 23.62 | $23.87 | 940700 |
| 2022-05-23 | 23.63 | $24.25 | 1.7M |
| 2022-05-20 | 23.56 | $24.05 | 1.2M |
| 2022-05-19 | 23.52 | $23.95 | 2.2M |
| 2022-05-18 | 23.51 | $23.64 | 1.2M |
| 2022-05-17 | 23.56 | $24.16 | 920428 |
| 2022-05-16 | 23.51 | $23.60 | 595415 |
| 2022-05-13 | 23.58 | $23.70 | 976200 |
| 2022-05-12 | 23.64 | $23.10 | 1.1M |
| 2022-05-11 | 23.84 | $23.24 | 662144 |
| 2022-05-10 | 24.05 | $23.45 | 993412 |
| 2022-05-09 | 24.25 | $23.38 | 686300 |
| 2022-05-06 | 24.50 | $24.07 | 1.1M |
| 2022-05-05 | 24.66 | $24.34 | 674600 |
| 2022-05-04 | 24.78 | $25.24 | 584300 |
| 2022-05-03 | 24.73 | $24.92 | 590100 |
| 2022-05-02 | 24.75 | $24.72 | 497600 |
| 2022-04-29 | 24.81 | $24.76 | 435000 |
| 2022-04-28 | 24.88 | $24.73 | 1.2M |
| 2022-04-27 | 24.97 | $24.42 | 735300 |
| 2022-04-26 | 25.14 | $24.16 | 719900 |
| 2022-04-25 | 25.39 | $24.71 | 693800 |
| 2022-04-22 | 25.57 | $24.95 | 402039 |
| 2022-04-21 | 25.74 | $25.13 | 637700 |
| 2022-04-20 | 25.89 | $25.56 | 2.6M |
| 2022-04-19 | 25.98 | $25.69 | 315110 |
| 2022-04-18 | 26.05 | $25.76 | 326301 |
| 2022-04-14 | 26.12 | $25.88 | 366830 |
| 2022-04-13 | 26.18 | $26.17 | 366222 |
| 2022-04-12 | 26.19 | $25.86 | 318120 |
| 2022-04-11 | 26.27 | $25.91 | 192421 |
| 2022-04-08 | 26.34 | $26.32 | 284200 |
| 2022-04-07 | 26.34 | $26.15 | 211100 |
| 2022-04-06 | 26.38 | $26.35 | 256100 |
| 2022-04-05 | 26.38 | $26.61 | 214000 |
| 2022-04-04 | 26.33 | $27.06 | 189616 |
| 2022-04-01 | 26.17 | $26.62 | 289524 |
| 2022-03-31 | 26.08 | $26.24 | 282000 |
| 2022-03-30 | 26.06 | $26.58 | 262600 |
| 2022-03-29 | 25.96 | $26.61 | 621600 |
| 2022-03-28 | 25.85 | $26.25 | 686000 |
| 2022-03-25 | 25.79 | $26.19 | 235500 |
| 2022-03-24 | 25.73 | $26.39 | 203131 |
| 2022-03-23 | 25.63 | $26.15 | 307800 |
| 2022-03-22 | 25.56 | $26.36 | 307700 |
| 2022-03-21 | 25.43 | $26.04 | 335900 |
| 2022-03-18 | 25.36 | $26.40 | 585227 |
| 2022-03-17 | 25.20 | $25.95 | 295916 |
| 2022-03-16 | 25.12 | $25.98 | 698500 |
| 2022-03-15 | 25.02 | $24.29 | 736212 |
| 2022-03-14 | 25.27 | $24.35 | 429000 |
| 2022-03-11 | 25.54 | $24.89 | 696300 |
| 2022-03-10 | 25.76 | $25.32 | 500900 |
| 2022-03-09 | 25.91 | $25.68 | 857132 |
| 2022-03-08 | 26.02 | $25.06 | 1.5M |
| 2022-03-07 | 26.29 | $25.05 | 383500 |
| 2022-03-04 | 26.59 | $25.96 | 300339 |
| 2022-03-03 | 26.76 | $26.41 | 307918 |
| 2022-03-02 | 26.86 | $26.65 | 394300 |
| 2022-03-01 | 26.93 | $26.46 | 502200 |
| 2022-02-28 | 27.05 | $26.73 | 318402 |
| 2022-02-25 | 27.14 | $26.89 | 416128 |
| 2022-02-24 | 27.20 | $26.42 | 738015 |
| 2022-02-23 | 27.37 | $26.90 | 115100 |
| 2022-02-22 | 27.48 | $27.09 | 233526 |
| 2022-02-18 | 27.55 | $27.43 | 128212 |
| 2022-02-17 | 27.57 | $27.59 | 191900 |
| 2022-02-16 | 27.56 | $27.86 | 156813 |
| 2022-02-15 | 27.48 | $27.71 | 220900 |
| 2022-02-14 | 27.43 | $27.18 | 186627 |
| 2022-02-11 | 27.47 | $27.43 | 138700 |
| 2022-02-10 | 27.48 | $27.75 | 216209 |
| 2022-02-09 | 27.41 | $27.93 | 358600 |
| 2022-02-08 | 27.30 | $27.54 | 221204 |
| 2022-02-07 | 27.25 | $27.30 | 265102 |
| 2022-02-04 | 27.24 | $27.31 | 199500 |
| 2022-02-03 | 27.23 | $27.26 | 214400 |
| 2022-02-02 | 27.24 | $27.55 | 254400 |
| 2022-02-01 | 27.17 | $27.50 | 175404 |
| 2022-01-31 | 27.12 | $27.36 | 265700 |
| 2022-01-28 | 27.08 | $26.59 | 356400 |
| 2022-01-27 | 27.20 | $26.42 | 308500 |
| 2022-01-26 | 27.37 | $26.74 | 477800 |
| 2022-01-25 | 27.50 | $27.01 | 379600 |
| 2022-01-24 | 27.60 | $26.95 | 574016 |
| 2022-01-21 | 27.73 | $27.41 | 214800 |
| 2022-01-20 | 27.78 | $27.83 | 312118 |
| 2022-01-19 | 27.74 | $27.74 | 182610 |
| 2022-01-18 | 27.72 | $27.59 | 189331 |
| 2022-01-14 | 27.73 | $28.03 | 245200 |
| 2022-01-13 | 27.65 | $28.00 | 170200 |
| 2022-01-12 | 27.55 | $28.31 | 273345 |
| 2022-01-11 | 27.38 | $27.92 | 275900 |
| 2022-01-10 | 27.26 | $27.36 | 277500 |
| 2022-01-07 | 27.23 | $27.37 | 206137 |
| 2022-01-06 | 27.21 | $27.19 | 198541 |
| 2022-01-05 | 27.21 | $27.07 | 300700 |
| 2022-01-04 | 27.24 | $27.46 | 182328 |
| 2022-01-03 | 27.20 | $27.48 | 178300 |
| 2021-12-31 | 27.14 | $27.36 | 283415 |
| 2021-12-30 | 27.10 | $27.43 | 318100 |
| 2021-12-29 | 27.03 | $27.21 | 342600 |
| 2021-12-28 | 27.01 | $27.30 | 291700 |
| 2021-12-27 | 26.96 | $27.36 | 239100 |
| 2021-12-23 | 26.90 | $27.21 | 593445 |
| 2021-12-22 | 26.85 | $27.02 | 599111 |
| 2021-12-21 | 26.84 | $26.83 | 473545 |
| 2021-12-20 | 26.87 | $26.45 | 363127 |
| 2021-12-17 | 26.98 | $26.75 | 299800 |
| 2021-12-16 | 27.06 | $26.94 | 183000 |
| 2021-12-15 | 27.10 | $27.07 | 276622 |
| 2021-12-14 | 27.12 | $27.04 | 190431 |
| 2021-12-13 | 27.16 | $27.10 | 129322 |
| 2021-12-10 | 27.19 | $27.48 | 461800 |
| 2021-12-09 | 27.15 | $27.47 | 484412 |
| 2021-12-08 | 27.10 | $27.58 | 332540 |
| 2021-12-07 | 27.02 | $27.44 | 211916 |
| 2021-12-06 | 26.96 | $27.03 | 183219 |
| 2021-12-03 | 26.97 | $26.86 | 596904 |
| 2021-12-02 | 27.03 | $27.05 | 248612 |
| 2021-12-01 | 27.06 | $26.70 | 331500 |
| 2021-11-30 | 27.17 | $26.63 | 423438 |
| 2021-11-29 | 27.31 | $26.68 | 341933 |
| 2021-11-26 | 27.47 | $26.61 | 73116 |
| 2021-11-24 | 27.66 | $27.49 | 184938 |
| 2021-11-23 | 27.71 | $27.48 | 372900 |
| 2021-11-22 | 27.76 | $27.46 | 135338 |
| 2021-11-19 | 27.83 | $27.62 | 167900 |
| 2021-11-18 | 27.87 | $27.61 | 187500 |
| 2021-11-17 | 27.92 | $27.96 | 836700 |
| 2021-11-16 | 27.90 | $28.05 | 88823 |
| 2021-11-15 | 27.86 | $28.03 | 128710 |
| 2021-11-12 | 27.82 | $28.09 | 92300 |
| 2021-11-11 | 27.77 | $28.05 | 140400 |
| 2021-11-10 | 27.71 | $27.62 | 115746 |
| 2021-11-09 | 27.73 | $27.73 | 121100 |
| 2021-11-08 | 27.73 | $27.81 | 191845 |
| 2021-11-05 | 27.72 | $27.57 | 125700 |
| 2021-11-04 | 27.75 | $27.58 | 162007 |
| 2021-11-03 | 27.79 | $27.67 | 273800 |
| 2021-11-02 | 27.81 | $27.54 | 139706 |
| 2021-11-01 | 27.87 | $27.76 | 139300 |
| 2021-10-29 | 27.89 | $27.54 | 273810 |
| 2021-10-28 | 27.95 | $27.86 | 97047 |
| 2021-10-27 | 27.96 | $27.87 | 164600 |
| 2021-10-26 | 27.97 | $28.06 | 107941 |
| 2021-10-25 | 27.94 | $28.17 | 77722 |
| 2021-10-22 | 27.88 | $28.03 | 139912 |
| 2021-10-21 | 27.84 | $28.06 | 156400 |
| 2021-10-20 | 27.79 | $28.28 | 85000 |
| 2021-10-19 | 27.69 | $28.31 | 98300 |
| 2021-10-18 | 27.56 | $28.05 | 107144 |
| 2021-10-15 | 27.46 | $28.06 | 96017 |
| 2021-10-14 | 27.35 | $27.81 | 147200 |
| 2021-10-13 | 27.27 | $27.69 | 133428 |
| 2021-10-12 | 27.21 | $27.34 | 83928 |
| 2021-10-11 | 27.21 | $27.43 | 72000 |
| 2021-10-08 | 27.20 | $27.50 | 129047 |
| 2021-10-07 | 27.17 | $27.46 | 260038 |
| 2021-10-06 | 27.14 | $27.00 | 112000 |
| 2021-10-05 | 27.21 | $27.15 | 88944 |
| 2021-10-04 | 27.27 | $26.88 | 110400 |
| 2021-10-01 | 27.39 | $27.32 | 152630 |
| 2021-09-30 | 27.43 | $27.25 | 193000 |
| 2021-09-29 | 27.51 | $27.10 | 121500 |
| 2021-09-28 | 27.62 | $27.25 | 137016 |
| 2021-09-27 | 27.73 | $27.62 | 104600 |
| 2021-09-24 | 27.78 | $27.50 | 62838 |
| 2021-09-23 | 27.85 | $27.83 | 139020 |
| 2021-09-22 | 27.88 | $27.57 | 120336 |
| 2021-09-21 | 27.96 | $27.19 | 169000 |
| 2021-09-20 | 28.14 | $27.17 | 125300 |
| 2021-09-17 | 28.35 | $27.94 | 122428 |
| 2021-09-16 | 28.43 | $28.11 | 99534 |
| 2021-09-15 | 28.49 | $28.42 | 83119 |
| 2021-09-14 | 28.49 | $28.38 | 99000 |
| 2021-09-13 | 28.50 | $28.65 | 90343 |
| 2021-09-10 | 28.46 | $28.50 | 56343 |
| 2021-09-09 | 28.43 | $28.54 | 68609 |
| 2021-09-08 | 28.40 | $28.53 | 93800 |
| 2021-09-07 | 28.36 | $28.94 | 90717 |
| 2021-09-03 | 28.23 | $28.90 | 129400 |
| 2021-09-02 | 28.08 | $28.70 | 115134 |
| 2021-09-01 | 27.96 | $28.84 | 192100 |
| 2021-08-31 | 27.78 | $28.55 | 119500 |
| 2021-08-30 | 27.64 | $28.18 | 76741 |
| 2021-08-27 | 27.56 | $28.08 | 144800 |
| 2021-08-26 | 27.49 | $27.73 | 85149 |
| 2021-08-25 | 27.48 | $27.94 | 107839 |
| 2021-08-24 | 27.42 | $27.93 | 81800 |
| 2021-08-23 | 27.36 | $27.35 | 236800 |
| 2021-08-20 | 27.42 | $26.95 | 136849 |
| 2021-08-19 | 27.57 | $26.96 | 102700 |
| 2021-08-18 | 27.75 | $27.39 | 127300 |
| 2021-08-17 | 27.87 | $27.38 | 84600 |
| 2021-08-16 | 28.01 | $27.89 | 89500 |
| 2021-08-13 | 28.07 | $28.08 | 75800 |
| 2021-08-12 | 28.10 | $28.16 | 66900 |
| 2021-08-11 | 28.12 | $28.35 | 252700 |
| 2021-08-10 | 28.10 | $28.24 | 65046 |
| 2021-08-09 | 28.11 | $28.29 | 111500 |
| 2021-08-06 | 28.10 | $28.16 | 74000 |
| 2021-08-05 | 28.13 | $28.41 | 63328 |
| 2021-08-04 | 28.11 | $28.47 | 87203 |
| 2021-08-03 | 28.08 | $28.36 | 63900 |
| 2021-08-02 | 28.06 | $28.15 | 83543 |
| 2021-07-30 | 28.09 | $27.96 | 88400 |
| 2021-07-29 | 28.17 | $28.23 | 149537 |
| 2021-07-28 | 28.21 | $28.10 | 168806 |
| 2021-07-27 | 28.28 | $27.48 | 193000 |
| 2021-07-26 | 28.49 | $28.03 | 145621 |
| 2021-07-23 | 28.63 | $28.44 | 151138 |
| 2021-07-22 | 28.70 | $28.73 | 119000 |
| 2021-07-21 | 28.73 | $28.63 | 75105 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.93
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.75
Average
26.79
Maximum
41.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.93 | $37.37 | 1.9M |
| 2026-07-16 | 38.28 | $37.92 | 1.7M |
| 2026-07-15 | 38.54 | $38.63 | 1.1M |
| 2026-07-14 | 38.64 | $38.70 | 1.1M |
| 2026-07-13 | 38.74 | $38.14 | 800500 |
| 2026-07-10 | 39.06 | $39.41 | 735100 |
| 2026-07-09 | 39.05 | $39.27 | 934700 |
| 2026-07-08 | 39.09 | $38.95 | 858100 |
| 2026-07-07 | 39.24 | $38.72 | 1.5M |
| 2026-07-06 | 39.50 | $39.82 | 826307 |
| 2026-07-02 | 39.48 | $38.84 | 1.4M |
| 2026-07-01 | 39.76 | $39.22 | 1.2M |
| 2026-06-30 | 39.99 | $40.21 | 753900 |
| 2026-06-29 | 39.95 | $39.65 | 1.2M |
| 2026-06-26 | 40.08 | $39.41 | 1.8M |
| 2026-06-25 | 40.32 | $39.86 | 1.2M |
| 2026-06-24 | 40.47 | $39.56 | 1.3M |
| 2026-06-23 | 40.74 | $39.53 | 1.2M |
| 2026-06-22 | 41.06 | $41.95 | 1.6M |
| 2026-06-18 | 40.69 | $41.73 | 1.4M |
| 2026-06-17 | 40.30 | $40.56 | 1.1M |
| 2026-06-16 | 40.19 | $40.67 | 900335 |
| 2026-06-15 | 40.02 | $41.32 | 1.2M |
| 2026-06-12 | 39.60 | $40.07 | 1.2M |
| 2026-06-11 | 39.48 | $39.88 | 1.2M |
| 2026-06-10 | 39.40 | $38.27 | 1.2M |
| 2026-06-09 | 39.81 | $38.87 | 1.3M |
| 2026-06-08 | 40.11 | $38.85 | 1.0M |
| 2026-06-05 | 40.49 | $38.14 | 1.7M |
| 2026-06-04 | 41.16 | $40.74 | 974104 |
| 2026-06-03 | 41.14 | $41.08 | 862900 |
| 2026-06-02 | 40.99 | $41.60 | 1.3M |
| 2026-06-01 | 40.64 | $41.30 | 1.4M |
| 2026-05-29 | 40.29 | $40.49 | 647333 |
| 2026-05-28 | 40.11 | $40.53 | 3.0M |
| 2026-05-27 | 39.87 | $40.37 | 2.2M |
| 2026-05-26 | 39.61 | $40.51 | 1.1M |
| 2026-05-22 | 39.24 | $39.06 | 775423 |
| 2026-05-21 | 39.25 | $39.02 | 977900 |
| 2026-05-20 | 39.26 | $38.75 | 789400 |
| 2026-05-19 | 39.36 | $38.05 | 942300 |
| 2026-05-18 | 39.68 | $38.47 | 988705 |
| 2026-05-15 | 39.94 | $38.49 | 2.2M |
| 2026-05-14 | 40.22 | $39.83 | 1.2M |
| 2026-05-13 | 40.13 | $39.75 | 3.6M |
| 2026-05-12 | 40.02 | $39.01 | 638444 |
| 2026-05-11 | 40.10 | $40.21 | 953200 |
| 2026-05-08 | 39.80 | $40.22 | 820942 |
| 2026-05-07 | 39.42 | $39.42 | 1.0M |
| 2026-05-06 | 39.18 | $39.90 | 806319 |
| 2026-05-05 | 38.72 | $38.88 | 1.5M |
| 2026-05-04 | 38.47 | $38.09 | 997835 |
| 2026-05-01 | 38.41 | $38.18 | 571700 |
| 2026-04-30 | 38.28 | $38.12 | 1.0M |
| 2026-04-29 | 38.13 | $37.36 | 1.2M |
| 2026-04-28 | 38.17 | $37.53 | 3.8M |
| 2026-04-27 | 38.14 | $37.81 | 652800 |
| 2026-04-24 | 38.01 | $37.88 | 734640 |
| 2026-04-23 | 37.81 | $37.13 | 2.9M |
| 2026-04-22 | 37.78 | $37.79 | 562222 |
| 2026-04-21 | 37.53 | $37.06 | 645030 |
| 2026-04-20 | 37.43 | $37.61 | 748600 |
| 2026-04-17 | 37.12 | $37.86 | 1.1M |
| 2026-04-16 | 36.65 | $37.14 | 851200 |
| 2026-04-15 | 36.28 | $36.98 | 1.1M |
| 2026-04-14 | 35.88 | $37.02 | 828055 |
| 2026-04-13 | 35.37 | $36.41 | 895638 |
| 2026-04-10 | 34.93 | $36.06 | 477419 |
| 2026-04-09 | 34.51 | $35.87 | 950617 |
| 2026-04-08 | 34.05 | $35.95 | 870415 |
| 2026-04-07 | 33.47 | $34.16 | 1.1M |
| 2026-04-06 | 33.33 | $34.06 | 1.0M |
| 2026-04-02 | 33.21 | $33.80 | 1.0M |
| 2026-04-01 | 33.15 | $34.13 | 1.9M |
| 2026-03-31 | 32.98 | $33.86 | 1.8M |
| 2026-03-30 | 32.88 | $32.71 | 1.2M |
| 2026-03-27 | 33.13 | $32.96 | 1.7M |
| 2026-03-26 | 33.36 | $33.08 | 1.9M |
| 2026-03-25 | 33.63 | $34.18 | 803600 |
| 2026-03-24 | 33.61 | $33.65 | 1.5M |
| 2026-03-23 | 33.77 | $34.23 | 1.4M |
| 2026-03-20 | 33.79 | $33.24 | 2.5M |
| 2026-03-19 | 34.15 | $34.38 | 1.1M |
| 2026-03-18 | 34.22 | $34.30 | 1.3M |
| 2026-03-17 | 34.35 | $34.99 | 1.6M |
| 2026-03-16 | 34.30 | $34.80 | 970513 |
| 2026-03-13 | 34.31 | $33.89 | 1.5M |
| 2026-03-12 | 34.61 | $34.01 | 1.4M |
| 2026-03-11 | 34.95 | $35.06 | 1.3M |
| 2026-03-10 | 35.05 | $34.97 | 1.3M |
| 2026-03-09 | 35.19 | $34.92 | 1.7M |
| 2026-03-06 | 35.39 | $34.26 | 928816 |
| 2026-03-05 | 35.85 | $34.42 | 1.3M |
| 2026-03-04 | 36.36 | $35.20 | 1.4M |
| 2026-03-03 | 36.72 | $34.86 | 2.2M |
| 2026-03-02 | 37.27 | $36.60 | 2.0M |
| 2026-02-27 | 37.38 | $37.21 | 719333 |
| 2026-02-26 | 37.31 | $37.22 | 1.3M |
| 2026-02-25 | 37.21 | $37.57 | 846140 |
| 2026-02-24 | 36.96 | $37.19 | 2.1M |
| 2026-02-23 | 36.77 | $36.64 | 1.1M |
| 2026-02-20 | 36.70 | $37.01 | 1.6M |
| 2026-02-19 | 36.49 | $36.27 | 1.0M |
| 2026-02-18 | 36.46 | $36.35 | 913700 |
| 2026-02-17 | 36.38 | $36.17 | 923419 |
| 2026-02-13 | 36.34 | $36.29 | 750400 |
| 2026-02-12 | 36.24 | $36.13 | 907101 |
| 2026-02-11 | 36.15 | $36.58 | 1.1M |
| 2026-02-10 | 35.90 | $36.03 | 859000 |
| 2026-02-09 | 35.76 | $35.97 | 1.2M |
| 2026-02-06 | 35.59 | $35.63 | 671300 |
| 2026-02-05 | 35.48 | $34.77 | 1.1M |
| 2026-02-04 | 35.62 | $34.97 | 1.7M |
| 2026-02-03 | 35.71 | $35.34 | 1.6M |
| 2026-02-02 | 35.70 | $35.17 | 1.4M |
| 2026-01-30 | 35.72 | $35.04 | 1.4M |
| 2026-01-29 | 35.78 | $35.74 | 1.2M |
| 2026-01-28 | 35.62 | $35.93 | 893077 |
| 2026-01-27 | 35.34 | $35.68 | 751240 |
| 2026-01-26 | 35.07 | $35.09 | 818307 |
| 2026-01-23 | 34.92 | $35.01 | 586400 |
| 2026-01-22 | 34.75 | $34.80 | 809741 |
| 2026-01-21 | 34.60 | $34.50 | 1.1M |
| 2026-01-20 | 34.50 | $34.04 | 1.1M |
| 2026-01-16 | 34.51 | $34.29 | 856500 |
| 2026-01-15 | 34.43 | $34.42 | 783100 |
| 2026-01-14 | 34.29 | $34.24 | 742400 |
| 2026-01-13 | 34.16 | $34.07 | 584706 |
| 2026-01-12 | 34.04 | $34.31 | 713600 |
| 2026-01-09 | 33.82 | $33.88 | 2.4M |
| 2026-01-08 | 33.67 | $33.73 | 863000 |
| 2026-01-07 | 33.53 | $33.74 | 872100 |
| 2026-01-06 | 33.35 | $33.97 | 718732 |
| 2026-01-05 | 33.05 | $33.70 | 885600 |
| 2026-01-02 | 32.76 | $33.39 | 759600 |
| 2025-12-31 | 32.51 | $32.57 | 769300 |
| 2025-12-30 | 32.45 | $32.66 | 623800 |
| 2025-12-29 | 32.35 | $32.58 | 611741 |
| 2025-12-26 | 32.26 | $32.66 | 493700 |
| 2025-12-24 | 32.11 | $32.46 | 232715 |
| 2025-12-23 | 32.00 | $32.40 | 1.1M |
| 2025-12-22 | 31.89 | $32.21 | 989500 |
| 2025-12-19 | 31.81 | $32.03 | 808249 |
| 2025-12-18 | 31.77 | $31.73 | 2.2M |
| 2025-12-17 | 31.82 | $31.39 | 901217 |
| 2025-12-16 | 32.00 | $31.60 | 742935 |
| 2025-12-15 | 32.14 | $32.03 | 780300 |
| 2025-12-12 | 32.18 | $32.05 | 578000 |
| 2025-12-11 | 32.23 | $32.38 | 599200 |
| 2025-12-10 | 32.18 | $32.50 | 697237 |
| 2025-12-09 | 32.08 | $32.26 | 454871 |
| 2025-12-08 | 32.03 | $32.27 | 704519 |
| 2025-12-05 | 31.98 | $32.28 | 679900 |
| 2025-12-04 | 31.90 | $32.09 | 488500 |
| 2025-12-03 | 31.88 | $32.12 | 572200 |
| 2025-12-02 | 31.84 | $32.10 | 512007 |
| 2025-12-01 | 31.81 | $32.07 | 677300 |
| 2025-11-28 | 31.78 | $32.15 | 173200 |
| 2025-11-26 | 31.72 | $32.04 | 554900 |
| 2025-11-25 | 31.68 | $31.83 | 628900 |
| 2025-11-24 | 31.71 | $31.70 | 574000 |
| 2025-11-21 | 31.79 | $31.41 | 794500 |
| 2025-11-20 | 31.99 | $31.45 | 1.0M |
| 2025-11-19 | 32.22 | $31.83 | 704838 |
| 2025-11-18 | 32.37 | $31.96 | 1.2M |
| 2025-11-17 | 32.52 | $32.13 | 512476 |
| 2025-11-14 | 32.65 | $32.50 | 782300 |
| 2025-11-13 | 32.69 | $32.47 | 427100 |
| 2025-11-12 | 32.74 | $32.82 | 429300 |
| 2025-11-11 | 32.69 | $32.77 | 520435 |
| 2025-11-10 | 32.64 | $32.75 | 804000 |
| 2025-11-07 | 32.59 | $32.23 | 646002 |
| 2025-11-06 | 32.69 | $32.34 | 539341 |
| 2025-11-05 | 32.77 | $32.56 | 710400 |
| 2025-11-04 | 32.79 | $32.29 | 389246 |
| 2025-11-03 | 32.89 | $32.87 | 690200 |
| 2025-10-31 | 32.83 | $32.65 | 636901 |
| 2025-10-30 | 32.83 | $32.69 | 468504 |
| 2025-10-29 | 32.80 | $33.05 | 814900 |
| 2025-10-28 | 32.64 | $32.90 | 499000 |
| 2025-10-27 | 32.49 | $32.90 | 625147 |
| 2025-10-24 | 32.31 | $32.54 | 542335 |
| 2025-10-23 | 32.19 | $32.37 | 413700 |
| 2025-10-22 | 32.10 | $32.11 | 573900 |
| 2025-10-21 | 32.06 | $32.10 | 527808 |
| 2025-10-20 | 32.02 | $32.43 | 409212 |
| 2025-10-17 | 31.86 | $32.03 | 723403 |
| 2025-10-16 | 31.80 | $32.06 | 563003 |
| 2025-10-15 | 31.70 | $31.87 | 612200 |
| 2025-10-14 | 31.64 | $31.32 | 552445 |
| 2025-10-13 | 31.75 | $31.62 | 397900 |
| 2025-10-10 | 31.77 | $30.74 | 1.1M |
| 2025-10-09 | 32.08 | $31.89 | 784200 |
| 2025-10-08 | 32.09 | $32.13 | 483700 |
| 2025-10-07 | 32.02 | $31.92 | 467448 |
| 2025-10-06 | 31.99 | $32.09 | 407835 |
| 2025-10-03 | 31.90 | $31.97 | 720100 |
| 2025-10-02 | 31.82 | $31.92 | 526900 |
| 2025-10-01 | 31.73 | $31.79 | 1.2M |
| 2025-09-30 | 31.66 | $31.53 | 709700 |
| 2025-09-29 | 31.66 | $31.42 | 601100 |
| 2025-09-26 | 31.68 | $31.16 | 878000 |
| 2025-09-25 | 31.78 | $31.27 | 952540 |
| 2025-09-24 | 31.86 | $31.45 | 1.0M |
| 2025-09-23 | 31.89 | $31.59 | 645000 |
| 2025-09-22 | 31.88 | $31.84 | 668400 |
| 2025-09-19 | 31.77 | $31.69 | 739610 |
| 2025-09-18 | 31.69 | $31.75 | 842913 |
| 2025-09-17 | 31.55 | $31.83 | 3.9M |
| 2025-09-16 | 31.35 | $31.72 | 850313 |
| 2025-09-15 | 31.14 | $31.47 | 357100 |
| 2025-09-12 | 30.95 | $31.26 | 477600 |
| 2025-09-11 | 30.78 | $31.29 | 924935 |
| 2025-09-10 | 30.56 | $30.94 | 426829 |
| 2025-09-09 | 30.40 | $30.70 | 989161 |
| 2025-09-08 | 30.28 | $30.61 | 458300 |
| 2025-09-05 | 30.16 | $30.33 | 749649 |
| 2025-09-04 | 30.09 | $29.98 | 531900 |
| 2025-09-03 | 30.12 | $30.03 | 511645 |
| 2025-09-02 | 30.15 | $29.95 | 558035 |
| 2025-08-29 | 30.19 | $30.02 | 441300 |
| 2025-08-28 | 30.23 | $30.19 | 386906 |
| 2025-08-27 | 30.22 | $30.06 | 409200 |
| 2025-08-26 | 30.24 | $30.25 | 467520 |
| 2025-08-25 | 30.20 | $30.27 | 405000 |
| 2025-08-22 | 30.15 | $30.42 | 657700 |
| 2025-08-21 | 30.03 | $29.88 | 595306 |
| 2025-08-20 | 30.05 | $29.92 | 549404 |
| 2025-08-19 | 30.07 | $29.96 | 475200 |
| 2025-08-18 | 30.07 | $30.22 | 410023 |
| 2025-08-15 | 29.98 | $30.05 | 352013 |
| 2025-08-14 | 29.93 | $29.97 | 400120 |
| 2025-08-13 | 29.89 | $30.30 | 1.1M |
| 2025-08-12 | 29.73 | $30.05 | 682000 |
| 2025-08-11 | 29.62 | $29.68 | 377528 |
| 2025-08-08 | 29.59 | $29.75 | 360219 |
| 2025-08-07 | 29.54 | $29.79 | 597800 |
| 2025-08-06 | 29.46 | $29.57 | 427600 |
| 2025-08-05 | 29.43 | $29.43 | 449644 |
| 2025-08-04 | 29.43 | $29.32 | 476300 |
| 2025-08-01 | 29.48 | $29.03 | 1.1M |
| 2025-07-31 | 29.62 | $29.23 | 486112 |
| 2025-07-30 | 29.73 | $29.39 | 459043 |
| 2025-07-29 | 29.80 | $29.60 | 880834 |
| 2025-07-28 | 29.82 | $29.54 | 444400 |
| 2025-07-25 | 29.86 | $29.77 | 364200 |
| 2025-07-24 | 29.83 | $29.80 | 392938 |
| 2025-07-23 | 29.78 | $29.98 | 397229 |
| 2025-07-22 | 29.65 | $29.68 | 432107 |
| 2025-07-21 | 29.59 | $29.73 | 354648 |
| 2025-07-18 | 29.48 | $29.52 | 515110 |
| 2025-07-17 | 29.42 | $29.59 | 448012 |
| 2025-07-16 | 29.32 | $29.43 | 449102 |
| 2025-07-15 | 29.24 | $29.30 | 494000 |
| 2025-07-14 | 29.18 | $29.12 | 519337 |
| 2025-07-11 | 29.17 | $29.01 | 490600 |
| 2025-07-10 | 29.17 | $29.12 | 498200 |
| 2025-07-09 | 29.14 | $28.99 | 454100 |
| 2025-07-08 | 29.14 | $29.02 | 514740 |
| 2025-07-07 | 29.12 | $28.84 | 536600 |
| 2025-07-03 | 29.15 | $29.28 | 400532 |
| 2025-07-02 | 29.04 | $29.14 | 596401 |
| 2025-07-01 | 28.95 | $29.02 | 408442 |
| 2025-06-30 | 28.87 | $28.95 | 669000 |
| 2025-06-27 | 28.78 | $28.83 | 504700 |
| 2025-06-26 | 28.71 | $28.89 | 937919 |
| 2025-06-25 | 28.60 | $28.74 | 698900 |
| 2025-06-24 | 28.51 | $28.66 | 459948 |
| 2025-06-23 | 28.42 | $28.21 | 548122 |
| 2025-06-20 | 28.45 | $28.00 | 480500 |
| 2025-06-18 | 28.54 | $28.20 | 620700 |
| 2025-06-17 | 28.58 | $28.20 | 458000 |
| 2025-06-16 | 28.63 | $28.56 | 483611 |
| 2025-06-13 | 28.57 | $28.25 | 481300 |
| 2025-06-12 | 28.58 | $28.68 | 677435 |
| 2025-06-11 | 28.45 | $28.63 | 532443 |
| 2025-06-10 | 28.30 | $28.52 | 478108 |
| 2025-06-09 | 28.15 | $28.33 | 687900 |
| 2025-06-06 | 28.02 | $28.12 | 689000 |
| 2025-06-05 | 27.92 | $28.00 | 662200 |
| 2025-06-04 | 27.82 | $27.85 | 561200 |
| 2025-06-03 | 27.75 | $27.53 | 573500 |
| 2025-06-02 | 27.76 | $27.48 | 457513 |
| 2025-05-30 | 27.78 | $27.23 | 622525 |
| 2025-05-29 | 27.87 | $27.59 | 655808 |
| 2025-05-28 | 27.87 | $27.43 | 891215 |
| 2025-05-27 | 27.90 | $27.57 | 690021 |
| 2025-05-23 | 27.90 | $27.57 | 616039 |
| 2025-05-22 | 27.87 | $27.45 | 655548 |
| 2025-05-21 | 27.88 | $27.55 | 777138 |
| 2025-05-20 | 27.84 | $27.56 | 815147 |
| 2025-05-19 | 27.77 | $27.61 | 722913 |
| 2025-05-16 | 27.67 | $27.53 | 645200 |
| 2025-05-15 | 27.56 | $27.55 | 563400 |
| 2025-05-14 | 27.41 | $27.54 | 683100 |
| 2025-05-13 | 27.21 | $27.36 | 801213 |
| 2025-05-12 | 27.02 | $27.27 | 592700 |
| 2025-05-09 | 26.81 | $26.70 | 493219 |
| 2025-05-08 | 26.72 | $26.49 | 486900 |
| 2025-05-07 | 26.68 | $26.55 | 682505 |
| 2025-05-06 | 26.60 | $26.82 | 663135 |
| 2025-05-05 | 26.40 | $26.96 | 852105 |
| 2025-05-02 | 26.12 | $26.74 | 861000 |
| 2025-05-01 | 25.83 | $25.97 | 606748 |
| 2025-04-30 | 25.72 | $25.99 | 566316 |
| 2025-04-29 | 25.58 | $25.94 | 546147 |
| 2025-04-28 | 25.42 | $25.85 | 506640 |
| 2025-04-25 | 25.26 | $25.81 | 551004 |
| 2025-04-24 | 25.07 | $25.89 | 797147 |
| 2025-04-23 | 24.82 | $25.57 | 759300 |
| 2025-04-22 | 24.62 | $25.31 | 1.2M |
| 2025-04-21 | 24.46 | $24.97 | 1.2M |
| 2025-04-17 | 24.38 | $24.94 | 755400 |
| 2025-04-16 | 24.31 | $24.76 | 1.1M |
| 2025-04-15 | 24.28 | $25.02 | 1.2M |
| 2025-04-14 | 24.17 | $25.03 | 1.2M |
| 2025-04-11 | 24.04 | $24.79 | 2.5M |
| 2025-04-10 | 23.97 | $24.11 | 1.9M |
| 2025-04-09 | 24.12 | $24.41 | 3.5M |
| 2025-04-08 | 24.22 | $22.87 | 4.5M |
| 2025-04-07 | 24.84 | $23.28 | 4.0M |
| 2025-04-04 | 25.48 | $24.15 | 1.6M |
| 2025-04-03 | 25.98 | $25.55 | 969502 |
| 2025-04-02 | 26.15 | $26.05 | 627100 |
| 2025-04-01 | 26.21 | $26.04 | 1.1M |
| 2025-03-31 | 26.28 | $25.89 | 947818 |
| 2025-03-28 | 26.41 | $25.98 | 1.3M |
| 2025-03-27 | 26.54 | $26.43 | 568300 |
| 2025-03-26 | 26.56 | $26.33 | 602800 |
| 2025-03-25 | 26.60 | $26.47 | 525400 |
| 2025-03-24 | 26.62 | $26.58 | 540600 |
| 2025-03-21 | 26.60 | $26.48 | 615224 |
| 2025-03-20 | 26.60 | $26.58 | 577500 |
| 2025-03-19 | 26.57 | $26.80 | 629400 |
| 2025-03-18 | 26.46 | $26.76 | 613900 |
| 2025-03-17 | 26.33 | $26.86 | 1.1M |
| 2025-03-14 | 26.15 | $26.47 | 1.4M |
| 2025-03-13 | 26.04 | $26.01 | 642720 |
| 2025-03-12 | 26.06 | $26.06 | 1.3M |
| 2025-03-11 | 26.07 | $25.97 | 605000 |
| 2025-03-10 | 26.11 | $25.81 | 517900 |
| 2025-03-07 | 26.21 | $26.36 | 534145 |
| 2025-03-06 | 26.16 | $26.25 | 665009 |
| 2025-03-05 | 26.13 | $26.42 | 757230 |
| 2025-03-04 | 26.03 | $25.69 | 1.2M |
| 2025-03-03 | 26.15 | $25.44 | 692800 |
| 2025-02-28 | 26.37 | $25.67 | 841200 |
| 2025-02-27 | 26.57 | $26.04 | 837309 |
| 2025-02-26 | 26.69 | $26.54 | 635847 |
| 2025-02-25 | 26.67 | $26.35 | 754400 |
| 2025-02-24 | 26.69 | $26.35 | 601227 |
| 2025-02-21 | 26.72 | $26.69 | 1.0M |
| 2025-02-20 | 26.65 | $26.80 | 922800 |
| 2025-02-19 | 26.51 | $26.56 | 653900 |
| 2025-02-18 | 26.42 | $26.59 | 955800 |
| 2025-02-14 | 26.29 | $26.41 | 641513 |
| 2025-02-13 | 26.19 | $26.28 | 463700 |
| 2025-02-12 | 26.10 | $26.14 | 985100 |
| 2025-02-11 | 26.04 | $26.05 | 508400 |
| 2025-02-10 | 25.98 | $26.16 | 469411 |
| 2025-02-07 | 25.87 | $25.90 | 648500 |
| 2025-02-06 | 25.83 | $25.94 | 708742 |
| 2025-02-05 | 25.75 | $25.84 | 1.0M |
| 2025-02-04 | 25.69 | $25.87 | 724224 |
| 2025-02-03 | 25.61 | $25.46 | 1.3M |
| 2025-01-31 | 25.63 | $25.61 | 1.2M |
| 2025-01-30 | 25.61 | $25.88 | 957852 |
| 2025-01-29 | 25.51 | $25.52 | 1.2M |
| 2025-01-28 | 25.49 | $25.51 | 1.3M |
| 2025-01-27 | 25.47 | $25.37 | 2.2M |
| 2025-01-24 | 25.50 | $25.84 | 616900 |
| 2025-01-23 | 25.38 | $25.73 | 723200 |
| 2025-01-22 | 25.27 | $25.62 | 623219 |
| 2025-01-21 | 25.17 | $25.65 | 1.0M |
| 2025-01-17 | 25.04 | $25.40 | 594700 |
| 2025-01-16 | 24.97 | $25.18 | 884900 |
| 2025-01-15 | 24.96 | $25.22 | 1.5M |
| 2025-01-14 | 24.94 | $24.91 | 1.6M |
| 2025-01-13 | 25.01 | $24.64 | 971116 |
| 2025-01-10 | 25.19 | $24.83 | 904420 |
| 2025-01-08 | 25.36 | $25.31 | 910400 |
| 2025-01-07 | 25.42 | $25.44 | 781700 |
| 2025-01-06 | 25.44 | $25.61 | 600200 |
| 2025-01-03 | 25.43 | $25.53 | 856633 |
| 2025-01-02 | 25.44 | $25.33 | 668200 |
| 2024-12-31 | 25.51 | $25.37 | 1.3M |
| 2024-12-30 | 25.60 | $25.42 | 1.2M |
| 2024-12-27 | 25.69 | $25.62 | 1.3M |
| 2024-12-26 | 25.74 | $25.74 | 792213 |
| 2024-12-24 | 25.76 | $25.84 | 578000 |
| 2024-12-23 | 25.76 | $25.74 | 1.5M |
| 2024-12-20 | 25.80 | $25.62 | 1.6M |
| 2024-12-19 | 25.88 | $25.52 | 3.0M |
| 2024-12-18 | 26.01 | $25.38 | 1.0M |
| 2024-12-17 | 26.22 | $25.94 | 740818 |
| 2024-12-16 | 26.30 | $26.21 | 712707 |
| 2024-12-13 | 26.30 | $26.29 | 758300 |
| 2024-12-12 | 26.28 | $26.28 | 539700 |
| 2024-12-11 | 26.26 | $26.43 | 790100 |
| 2024-12-10 | 26.19 | $26.28 | 736714 |
| 2024-12-09 | 26.14 | $26.71 | 895700 |
| 2024-12-06 | 25.96 | $26.20 | 698805 |
| 2024-12-05 | 25.89 | $26.26 | 861700 |
| 2024-12-04 | 25.79 | $26.08 | 579100 |
| 2024-12-03 | 25.74 | $26.03 | 791607 |
| 2024-12-02 | 25.69 | $25.99 | 684800 |
| 2024-11-29 | 25.64 | $25.92 | 352504 |
| 2024-11-27 | 25.61 | $25.81 | 597800 |
| 2024-11-26 | 25.62 | $25.77 | 951900 |
| 2024-11-25 | 25.64 | $25.91 | 708300 |
| 2024-11-22 | 25.63 | $25.87 | 670041 |
| 2024-11-21 | 25.64 | $25.83 | 829604 |
| 2024-11-20 | 25.67 | $25.88 | 734923 |
| 2024-11-19 | 25.70 | $25.91 | 719986 |
| 2024-11-18 | 25.73 | $25.87 | 775800 |
| 2024-11-15 | 25.79 | $25.59 | 734407 |
| 2024-11-14 | 25.95 | $25.61 | 1.1M |
| 2024-11-13 | 26.15 | $25.75 | 702622 |
| 2024-11-12 | 26.36 | $25.93 | 832900 |
| 2024-11-11 | 26.55 | $26.40 | 438500 |
| 2024-11-08 | 26.65 | $26.60 | 760218 |
| 2024-11-07 | 26.70 | $27.26 | 980238 |
| 2024-11-06 | 26.56 | $26.65 | 737700 |
| 2024-11-05 | 26.58 | $26.97 | 538317 |
| 2024-11-04 | 26.51 | $26.60 | 604000 |
| 2024-11-01 | 26.54 | $26.51 | 630542 |
| 2024-10-31 | 26.62 | $26.44 | 560038 |
| 2024-10-30 | 26.73 | $26.55 | 521702 |
| 2024-10-29 | 26.84 | $26.77 | 513100 |
| 2024-10-28 | 26.91 | $26.88 | 568852 |
| 2024-10-25 | 26.95 | $26.77 | 461327 |
| 2024-10-24 | 27.04 | $26.79 | 349920 |
| 2024-10-23 | 27.14 | $26.86 | 357149 |
| 2024-10-22 | 27.25 | $27.02 | 639600 |
| 2024-10-21 | 27.33 | $27.08 | 879907 |
| 2024-10-18 | 27.40 | $27.26 | 369401 |
| 2024-10-17 | 27.43 | $27.00 | 662600 |
| 2024-10-16 | 27.54 | $27.15 | 700700 |
| 2024-10-15 | 27.63 | $26.89 | 693322 |
| 2024-10-14 | 27.81 | $27.43 | 937525 |
| 2024-10-11 | 27.86 | $27.53 | 465600 |
| 2024-10-10 | 27.88 | $27.36 | 439149 |
| 2024-10-09 | 27.94 | $27.28 | 776400 |
| 2024-10-08 | 28.04 | $27.46 | 952200 |
| 2024-10-07 | 28.10 | $28.15 | 620043 |
| 2024-10-04 | 27.94 | $27.91 | 1.1M |
| 2024-10-03 | 27.81 | $27.63 | 1.2M |
| 2024-10-02 | 27.73 | $28.01 | 600625 |
| 2024-10-01 | 27.50 | $27.58 | 697445 |
| 2024-09-30 | 27.35 | $27.41 | 770325 |
| 2024-09-27 | 27.21 | $27.73 | 532500 |
| 2024-09-26 | 26.93 | $27.80 | 898230 |
| 2024-09-25 | 26.56 | $26.88 | 807118 |
| 2024-09-24 | 26.40 | $27.23 | 645700 |
| 2024-09-23 | 26.10 | $26.38 | 613600 |
| 2024-09-20 | 25.99 | $26.19 | 566220 |
| 2024-09-19 | 25.91 | $26.27 | 812115 |
| 2024-09-18 | 25.80 | $25.75 | 1.2M |
| 2024-09-17 | 25.83 | $25.84 | 779500 |
| 2024-09-16 | 25.83 | $26.06 | 593802 |
| 2024-09-13 | 25.76 | $25.99 | 553400 |
| 2024-09-12 | 25.71 | $25.85 | 693437 |
| 2024-09-11 | 25.69 | $25.64 | 792208 |
| 2024-09-10 | 25.73 | $25.50 | 692000 |
| 2024-09-09 | 25.82 | $25.58 | 911427 |
| 2024-09-06 | 25.91 | $25.34 | 828400 |
| 2024-09-05 | 26.10 | $25.84 | 747900 |
| 2024-09-04 | 26.17 | $25.80 | 928800 |
| 2024-09-03 | 26.26 | $25.79 | 688513 |
| 2024-08-30 | 26.38 | $26.28 | 730400 |
| 2024-08-29 | 26.37 | $26.19 | 703700 |
| 2024-08-28 | 26.37 | $26.18 | 662520 |
| 2024-08-27 | 26.38 | $26.37 | 625227 |
| 2024-08-26 | 26.32 | $26.30 | 730300 |
| 2024-08-23 | 26.27 | $26.50 | 809100 |
| 2024-08-22 | 26.15 | $26.09 | 670534 |
| 2024-08-21 | 26.12 | $26.42 | 470800 |
| 2024-08-20 | 25.98 | $26.30 | 610800 |
| 2024-08-19 | 25.84 | $26.48 | 396332 |
| 2024-08-16 | 25.62 | $26.23 | 616738 |
| 2024-08-15 | 25.42 | $25.95 | 473200 |
| 2024-08-14 | 25.28 | $25.69 | 686500 |
| 2024-08-13 | 25.19 | $25.82 | 500344 |
| 2024-08-12 | 25.04 | $25.56 | 665500 |
| 2024-08-09 | 24.95 | $25.46 | 580200 |
| 2024-08-08 | 24.88 | $25.33 | 2.1M |
| 2024-08-07 | 24.83 | $24.78 | 1.1M |
| 2024-08-06 | 24.96 | $24.54 | 2.0M |
| 2024-08-05 | 25.20 | $24.46 | 902200 |
| 2024-08-02 | 25.53 | $25.26 | 1.5M |
| 2024-08-01 | 25.67 | $25.66 | 813000 |
| 2024-07-31 | 25.72 | $26.08 | 1.8M |
| 2024-07-30 | 25.66 | $25.55 | 413500 |
| 2024-07-29 | 25.75 | $25.64 | 540104 |
| 2024-07-26 | 25.83 | $25.73 | 766435 |
| 2024-07-25 | 25.91 | $25.47 | 521600 |
| 2024-07-24 | 26.09 | $25.58 | 1.3M |
| 2024-07-23 | 26.28 | $25.86 | 600700 |
| 2024-07-22 | 26.41 | $26.10 | 675200 |
| 2024-07-19 | 26.50 | $25.90 | 331304 |
| 2024-07-18 | 26.67 | $26.19 | 530300 |
| 2024-07-17 | 26.78 | $26.43 | 1.0M |
| 2024-07-16 | 26.83 | $26.83 | 724128 |
| 2024-07-15 | 26.76 | $26.67 | 1.8M |
| 2024-07-12 | 26.72 | $26.90 | 756200 |
| 2024-07-11 | 26.60 | $26.83 | 988700 |
| 2024-07-10 | 26.46 | $26.67 | 764231 |
| 2024-07-09 | 26.35 | $26.55 | 1.1M |
| 2024-07-08 | 26.24 | $26.45 | 1.1M |
| 2024-07-05 | 26.14 | $26.45 | 669800 |
| 2024-07-03 | 26.01 | $26.33 | 1.1M |
| 2024-07-02 | 25.89 | $25.99 | 1.1M |
| 2024-07-01 | 25.85 | $25.91 | 1.3M |
| 2024-06-28 | 25.83 | $25.87 | 839000 |
| 2024-06-27 | 25.82 | $25.79 | 3.4M |
| 2024-06-26 | 25.83 | $25.76 | 731900 |
| 2024-06-25 | 25.85 | $25.81 | 1.2M |
| 2024-06-24 | 25.85 | $25.85 | 592444 |
| 2024-06-21 | 25.84 | $25.85 | 767100 |
| 2024-06-20 | 25.84 | $25.93 | 1.7M |
| 2024-06-18 | 25.80 | $25.99 | 711500 |
| 2024-06-17 | 25.73 | $25.94 | 381447 |
| 2024-06-14 | 25.66 | $25.79 | 545718 |
| 2024-06-13 | 25.63 | $25.75 | 463210 |
| 2024-06-12 | 25.60 | $25.80 | 752240 |
| 2024-06-11 | 25.55 | $25.55 | 638937 |
| 2024-06-10 | 25.57 | $25.65 | 664800 |
| 2024-06-07 | 25.56 | $25.46 | 877326 |
| 2024-06-06 | 25.61 | $25.70 | 712800 |
| 2024-06-05 | 25.60 | $25.59 | 1.6M |
| 2024-06-04 | 25.61 | $25.19 | 1.1M |
| 2024-06-03 | 25.76 | $25.60 | 752400 |
| 2024-05-31 | 25.80 | $25.31 | 1.1M |
| 2024-05-30 | 25.95 | $25.50 | 1.2M |
| 2024-05-29 | 26.07 | $25.56 | 775500 |
| 2024-05-28 | 26.18 | $25.91 | 554800 |
| 2024-05-24 | 26.21 | $25.92 | 394020 |
| 2024-05-23 | 26.23 | $25.83 | 459518 |
| 2024-05-22 | 26.28 | $26.01 | 509200 |
| 2024-05-21 | 26.28 | $26.09 | 602246 |
| 2024-05-20 | 26.24 | $26.24 | 512745 |
| 2024-05-17 | 26.15 | $26.30 | 571038 |
| 2024-05-16 | 26.00 | $26.13 | 729120 |
| 2024-05-15 | 25.87 | $26.08 | 410047 |
| 2024-05-14 | 25.72 | $25.81 | 653900 |
| 2024-05-13 | 25.62 | $25.66 | 1.7M |
| 2024-05-10 | 25.53 | $25.54 | 614800 |
| 2024-05-09 | 25.47 | $25.48 | 984200 |
| 2024-05-08 | 25.40 | $25.44 | 639500 |
| 2024-05-07 | 25.32 | $25.43 | 471400 |
| 2024-05-06 | 25.23 | $25.58 | 688700 |
| 2024-05-03 | 25.07 | $25.54 | 1.7M |
| 2024-05-02 | 24.88 | $25.39 | 1.3M |
| 2024-05-01 | 24.69 | $24.80 | 654646 |
| 2024-04-30 | 24.65 | $24.81 | 603341 |
| 2024-04-29 | 24.60 | $25.10 | 604600 |
| 2024-04-26 | 24.45 | $24.87 | 769915 |
| 2024-04-25 | 24.33 | $24.62 | 707800 |
| 2024-04-24 | 24.27 | $24.53 | 557419 |
| 2024-04-23 | 24.23 | $24.46 | 677000 |
| 2024-04-22 | 24.20 | $24.28 | 647735 |
| 2024-04-19 | 24.23 | $24.08 | 3.7M |
| 2024-04-18 | 24.33 | $24.18 | 893121 |
| 2024-04-17 | 24.43 | $24.07 | 777800 |
| 2024-04-16 | 24.58 | $24.03 | 647107 |
| 2024-04-15 | 24.78 | $24.36 | 431219 |
| 2024-04-12 | 24.91 | $24.51 | 629500 |
| 2024-04-11 | 25.03 | $25.03 | 401500 |
| 2024-04-10 | 25.00 | $24.86 | 638900 |
| 2024-04-09 | 25.02 | $25.21 | 570100 |
| 2024-04-08 | 24.93 | $25.04 | 445438 |
| 2024-04-05 | 24.87 | $24.89 | 657313 |
| 2024-04-04 | 24.85 | $24.84 | 450734 |
| 2024-04-03 | 24.83 | $24.91 | 598800 |
| 2024-04-02 | 24.78 | $24.88 | 590936 |
| 2024-04-01 | 24.74 | $24.77 | 633100 |
| 2024-03-28 | 24.71 | $24.72 | 451433 |
| 2024-03-27 | 24.70 | $24.64 | 1.1M |
| 2024-03-26 | 24.70 | $24.57 | 1.3M |
| 2024-03-25 | 24.73 | $24.63 | 638700 |
| 2024-03-22 | 24.74 | $24.60 | 540300 |
| 2024-03-21 | 24.76 | $24.75 | 428324 |
| 2024-03-20 | 24.73 | $24.70 | 676300 |
| 2024-03-19 | 24.71 | $24.47 | 701400 |
| 2024-03-18 | 24.75 | $24.59 | 578300 |
| 2024-03-15 | 24.77 | $24.53 | 434826 |
| 2024-03-14 | 24.80 | $24.65 | 1.0M |
| 2024-03-13 | 24.79 | $24.72 | 611400 |
| 2024-03-12 | 24.76 | $24.88 | 534500 |
| 2024-03-11 | 24.67 | $24.67 | 454400 |
| 2024-03-08 | 24.62 | $24.63 | 573100 |
| 2024-03-07 | 24.56 | $24.67 | 633200 |
| 2024-03-06 | 24.48 | $24.54 | 640500 |
| 2024-03-05 | 24.41 | $24.21 | 824500 |
| 2024-03-04 | 24.44 | $24.39 | 593728 |
| 2024-03-01 | 24.40 | $24.42 | 753002 |
| 2024-02-29 | 24.35 | $24.11 | 632300 |
| 2024-02-28 | 24.38 | $24.06 | 787600 |
| 2024-02-27 | 24.43 | $24.36 | 604912 |
| 2024-02-26 | 24.38 | $24.32 | 455100 |
| 2024-02-23 | 24.34 | $24.42 | 524800 |
| 2024-02-22 | 24.25 | $24.44 | 609445 |
| 2024-02-21 | 24.13 | $24.21 | 533135 |
| 2024-02-20 | 24.05 | $24.18 | 531300 |
| 2024-02-16 | 23.96 | $24.11 | 699028 |
| 2024-02-15 | 23.87 | $23.99 | 936246 |
| 2024-02-14 | 23.80 | $23.89 | 682239 |
| 2024-02-13 | 23.74 | $23.53 | 945800 |
| 2024-02-12 | 23.78 | $23.98 | 738101 |
| 2024-02-09 | 23.68 | $23.87 | 628842 |
| 2024-02-08 | 23.60 | $23.76 | 891410 |
| 2024-02-07 | 23.53 | $23.88 | 1.0M |
| 2024-02-06 | 23.41 | $23.86 | 840223 |
| 2024-02-05 | 23.27 | $23.35 | 615836 |
| 2024-02-02 | 23.25 | $23.33 | 1.0M |
| 2024-02-01 | 23.24 | $23.41 | 698835 |
| 2024-01-31 | 23.21 | $23.20 | 775700 |
| 2024-01-30 | 23.24 | $23.31 | 797900 |
| 2024-01-29 | 23.24 | $23.48 | 937600 |
| 2024-01-26 | 23.18 | $23.45 | 605900 |
| 2024-01-25 | 23.13 | $23.41 | 1.2M |
| 2024-01-24 | 23.08 | $23.36 | 848115 |
| 2024-01-23 | 23.03 | $23.13 | 1.2M |
| 2024-01-22 | 23.05 | $23.00 | 644404 |
| 2024-01-19 | 23.12 | $23.17 | 654200 |
| 2024-01-18 | 23.16 | $22.93 | 753000 |
| 2024-01-17 | 23.28 | $22.74 | 815235 |
| 2024-01-16 | 23.49 | $23.09 | 1.0M |
| 2024-01-12 | 23.64 | $23.61 | 484042 |
| 2024-01-11 | 23.66 | $23.52 | 883100 |
| 2024-01-10 | 23.70 | $23.42 | 491700 |
| 2024-01-09 | 23.79 | $23.45 | 500507 |
| 2024-01-08 | 23.88 | $23.77 | 719439 |
| 2024-01-05 | 23.89 | $23.71 | 671400 |
| 2024-01-04 | 23.92 | $23.66 | 602000 |
| 2024-01-03 | 23.96 | $23.74 | 575847 |
| 2024-01-02 | 23.99 | $23.82 | 730027 |
| 2023-12-29 | 23.99 | $24.11 | 945330 |
| 2023-12-28 | 23.90 | $24.10 | 1.0M |
| 2023-12-27 | 23.79 | $23.94 | 1.0M |
| 2023-12-26 | 23.70 | $23.81 | 749607 |
| 2023-12-22 | 23.63 | $23.63 | 824600 |
| 2023-12-21 | 23.60 | $23.70 | 932100 |
| 2023-12-20 | 23.53 | $23.25 | 1.4M |
| 2023-12-19 | 23.59 | $23.67 | 911600 |
| 2023-12-18 | 23.53 | $23.59 | 2.1M |
| 2023-12-15 | 23.48 | $23.53 | 903230 |
| 2023-12-14 | 23.43 | $23.72 | 1.1M |
| 2023-12-13 | 23.31 | $23.41 | 798400 |
| 2023-12-12 | 23.26 | $23.18 | 753500 |
| 2023-12-11 | 23.27 | $23.17 | 669600 |
| 2023-12-08 | 23.29 | $23.05 | 604349 |
| 2023-12-07 | 23.34 | $23.13 | 436907 |
| 2023-12-06 | 23.37 | $23.03 | 676800 |
| 2023-12-05 | 23.44 | $23.05 | 946400 |
| 2023-12-04 | 23.52 | $23.19 | 672330 |
| 2023-12-01 | 23.56 | $23.45 | 516337 |
| 2023-11-30 | 23.53 | $23.31 | 730300 |
| 2023-11-29 | 23.53 | $23.27 | 749300 |
| 2023-11-28 | 23.53 | $23.40 | 547901 |
| 2023-11-27 | 23.49 | $23.23 | 425900 |
| 2023-11-24 | 23.49 | $23.29 | 161644 |
| 2023-11-22 | 23.46 | $23.30 | 573223 |
| 2023-11-21 | 23.42 | $23.34 | 611935 |
| 2023-11-20 | 23.35 | $23.49 | 915711 |
| 2023-11-17 | 23.20 | $23.22 | 740300 |
| 2023-11-16 | 23.11 | $23.17 | 895400 |
| 2023-11-15 | 23.01 | $23.34 | 770511 |
| 2023-11-14 | 22.83 | $23.20 | 670331 |
| 2023-11-13 | 22.64 | $22.64 | 476131 |
| 2023-11-10 | 22.60 | $22.67 | 542500 |
| 2023-11-09 | 22.53 | $22.47 | 1.3M |
| 2023-11-08 | 22.50 | $22.68 | 829135 |
| 2023-11-07 | 22.41 | $22.82 | 666400 |
| 2023-11-06 | 22.24 | $22.88 | 647939 |
| 2023-11-03 | 22.03 | $22.69 | 676100 |
| 2023-11-02 | 21.82 | $22.30 | 1.0M |
| 2023-11-01 | 21.70 | $21.92 | 739301 |
| 2023-10-31 | 21.68 | $21.74 | 892724 |
| 2023-10-30 | 21.71 | $21.88 | 883011 |
| 2023-10-27 | 21.71 | $21.63 | 875600 |
| 2023-10-26 | 21.79 | $21.66 | 830717 |
| 2023-10-25 | 21.89 | $21.78 | 551044 |
| 2023-10-24 | 21.97 | $22.05 | 701706 |
| 2023-10-23 | 21.99 | $21.77 | 1.3M |
| 2023-10-20 | 22.11 | $21.80 | 478127 |
| 2023-10-19 | 22.24 | $22.07 | 470500 |
| 2023-10-18 | 22.33 | $22.18 | 680800 |
| 2023-10-17 | 22.40 | $22.53 | 390100 |
| 2023-10-16 | 22.38 | $22.58 | 466317 |
| 2023-10-13 | 22.34 | $22.43 | 590900 |
| 2023-10-12 | 22.34 | $22.52 | 458600 |
| 2023-10-11 | 22.32 | $22.73 | 374224 |
| 2023-10-10 | 22.23 | $22.64 | 880516 |
| 2023-10-09 | 22.15 | $22.33 | 464619 |
| 2023-10-06 | 22.16 | $22.43 | 698440 |
| 2023-10-05 | 22.14 | $22.16 | 507731 |
| 2023-10-04 | 22.22 | $22.10 | 878500 |
| 2023-10-03 | 22.33 | $22.18 | 675224 |
| 2023-10-02 | 22.45 | $22.47 | 513000 |
| 2023-09-29 | 22.51 | $22.57 | 779008 |
| 2023-09-28 | 22.55 | $22.55 | 629930 |
| 2023-09-27 | 22.62 | $22.49 | 1.5M |
| 2023-09-26 | 22.72 | $22.43 | 536528 |
| 2023-09-25 | 22.88 | $22.75 | 1.3M |
| 2023-09-22 | 22.96 | $22.83 | 646200 |
| 2023-09-21 | 23.04 | $22.59 | 1.4M |
| 2023-09-20 | 23.22 | $22.97 | 973300 |
| 2023-09-19 | 23.32 | $23.04 | 906548 |
| 2023-09-18 | 23.42 | $23.45 | 428100 |
| 2023-09-15 | 23.41 | $23.45 | 433318 |
| 2023-09-14 | 23.40 | $23.55 | 1.0M |
| 2023-09-13 | 23.36 | $23.40 | 955400 |
| 2023-09-12 | 23.36 | $23.40 | 560314 |
| 2023-09-11 | 23.35 | $23.52 | 751200 |
| 2023-09-08 | 23.31 | $23.26 | 983500 |
| 2023-09-07 | 23.35 | $23.21 | 654800 |
| 2023-09-06 | 23.41 | $23.43 | 382400 |
| 2023-09-05 | 23.41 | $23.56 | 461900 |
| 2023-09-01 | 23.38 | $23.68 | 897900 |
| 2023-08-31 | 23.30 | $23.44 | 999836 |
| 2023-08-30 | 23.28 | $23.68 | 837000 |
| 2023-08-29 | 23.19 | $23.75 | 366649 |
| 2023-08-28 | 23.05 | $23.47 | 430431 |
| 2023-08-25 | 22.98 | $23.26 | 1.2M |
| 2023-08-24 | 22.97 | $23.25 | 551700 |
| 2023-08-23 | 22.96 | $23.34 | 456624 |
| 2023-08-22 | 22.93 | $22.97 | 983807 |
| 2023-08-21 | 23.01 | $23.03 | 1.6M |
| 2023-08-18 | 23.10 | $22.96 | 620100 |
| 2023-08-17 | 23.23 | $23.08 | 687200 |
| 2023-08-16 | 23.37 | $23.02 | 577701 |
| 2023-08-15 | 23.55 | $23.19 | 557200 |
| 2023-08-14 | 23.73 | $23.42 | 512613 |
| 2023-08-11 | 23.87 | $23.55 | 534400 |
| 2023-08-10 | 24.01 | $23.84 | 452405 |
| 2023-08-09 | 24.08 | $23.83 | 1.1M |
| 2023-08-08 | 24.17 | $23.79 | 504900 |
| 2023-08-07 | 24.30 | $24.05 | 419524 |
| 2023-08-04 | 24.37 | $24.06 | 575414 |
| 2023-08-03 | 24.45 | $24.03 | 721000 |
| 2023-08-02 | 24.55 | $23.97 | 386413 |
| 2023-08-01 | 24.69 | $24.53 | 535515 |
| 2023-07-31 | 24.68 | $24.83 | 513200 |
| 2023-07-28 | 24.56 | $24.83 | 1.4M |
| 2023-07-27 | 24.42 | $24.27 | 1.5M |
| 2023-07-26 | 24.42 | $24.55 | 2.0M |
| 2023-07-25 | 24.32 | $24.46 | 1.2M |
| 2023-07-24 | 24.23 | $24.29 | 936600 |
| 2023-07-21 | 24.17 | $23.98 | 2.1M |
| 2023-07-20 | 24.19 | $24.00 | 856800 |
| 2023-07-19 | 24.21 | $24.16 | 592220 |
| 2023-07-18 | 24.17 | $24.20 | 459945 |
| 2023-07-17 | 24.11 | $24.35 | 389426 |
| 2023-07-14 | 23.98 | $24.28 | 442800 |
| 2023-07-13 | 23.85 | $24.39 | 2.8M |
| 2023-07-12 | 23.65 | $24.13 | 1.4M |
| 2023-07-11 | 23.49 | $23.67 | 409000 |
| 2023-07-10 | 23.43 | $23.40 | 1.4M |
| 2023-07-07 | 23.45 | $23.42 | 1.5M |
| 2023-07-06 | 23.47 | $23.18 | 368539 |
| 2023-07-05 | 23.57 | $23.59 | 383500 |
| 2023-07-03 | 23.56 | $23.72 | 611914 |
| 2023-06-30 | 23.50 | $23.46 | 369931 |
| 2023-06-29 | 23.51 | $23.25 | 722100 |
| 2023-06-28 | 23.59 | $23.34 | 628025 |
| 2023-06-27 | 23.66 | $23.49 | 1.2M |
| 2023-06-26 | 23.70 | $23.28 | 386800 |
| 2023-06-23 | 23.80 | $23.16 | 541831 |
| 2023-06-22 | 23.97 | $23.51 | 381800 |
| 2023-06-21 | 24.05 | $23.58 | 354121 |
| 2023-06-20 | 24.13 | $23.81 | 371747 |
| 2023-06-16 | 24.14 | $24.21 | 644400 |
| 2023-06-15 | 24.02 | $24.30 | 481330 |
| 2023-06-14 | 23.84 | $24.09 | 297523 |
| 2023-06-13 | 23.68 | $23.93 | 498402 |
| 2023-06-12 | 23.54 | $23.70 | 377113 |
| 2023-06-09 | 23.43 | $23.65 | 523102 |
| 2023-06-08 | 23.30 | $23.54 | 497600 |
| 2023-06-07 | 23.19 | $23.37 | 899129 |
| 2023-06-06 | 23.10 | $23.44 | 367022 |
| 2023-06-05 | 22.96 | $23.27 | 428444 |
| 2023-06-02 | 22.85 | $23.28 | 568138 |
| 2023-06-01 | 22.71 | $22.92 | 457800 |
| 2023-05-31 | 22.66 | $22.54 | 394900 |
| 2023-05-30 | 22.72 | $22.70 | 456239 |
| 2023-05-26 | 22.74 | $22.88 | 348700 |
| 2023-05-25 | 22.71 | $22.55 | 718430 |
| 2023-05-24 | 22.77 | $22.59 | 381300 |
| 2023-05-23 | 22.84 | $22.70 | 339600 |
| 2023-05-22 | 22.89 | $23.01 | 394000 |
| 2023-05-19 | 22.86 | $22.87 | 540719 |
| 2023-05-18 | 22.85 | $22.84 | 419000 |
| 2023-05-17 | 22.86 | $22.91 | 442500 |
| 2023-05-16 | 22.85 | $22.80 | 530517 |
| 2023-05-15 | 22.87 | $22.99 | 329545 |
| 2023-05-12 | 22.84 | $22.63 | 405314 |
| 2023-05-11 | 22.91 | $22.85 | 448241 |
| 2023-05-10 | 22.93 | $22.97 | 408533 |
| 2023-05-09 | 22.91 | $22.96 | 378800 |
| 2023-05-08 | 22.89 | $23.11 | 336048 |
| 2023-05-05 | 22.82 | $23.09 | 312524 |
| 2023-05-04 | 22.74 | $22.83 | 480000 |
| 2023-05-03 | 22.73 | $22.60 | 534349 |
| 2023-05-02 | 22.80 | $22.66 | 534100 |
| 2023-05-01 | 22.85 | $22.84 | 336200 |
| 2023-04-28 | 22.86 | $22.93 | 493535 |
| 2023-04-27 | 22.85 | $22.82 | 341728 |
| 2023-04-26 | 22.87 | $22.51 | 721709 |
| 2023-04-25 | 22.98 | $22.38 | 470006 |
| 2023-04-24 | 23.17 | $22.83 | 365100 |
| 2023-04-21 | 23.25 | $22.85 | 395625 |
| 2023-04-20 | 23.35 | $23.07 | 306130 |
| 2023-04-19 | 23.38 | $23.10 | 468400 |
| 2023-04-18 | 23.42 | $23.32 | 520400 |
| 2023-04-17 | 23.38 | $23.36 | 394718 |
| 2023-04-14 | 23.33 | $23.29 | 841500 |
| 2023-04-13 | 23.28 | $23.42 | 438000 |
| 2023-04-12 | 23.17 | $23.11 | 307500 |
| 2023-04-11 | 23.13 | $23.23 | 517700 |
| 2023-04-10 | 23.05 | $23.04 | 373027 |
| 2023-04-06 | 23.00 | $22.98 | 450000 |
| 2023-04-05 | 22.96 | $22.88 | 797847 |
| 2023-04-04 | 22.94 | $23.09 | 559212 |
| 2023-04-03 | 22.84 | $23.07 | 357600 |
| 2023-03-31 | 22.73 | $23.02 | 484449 |
| 2023-03-30 | 22.61 | $23.03 | 497300 |
| 2023-03-29 | 22.46 | $22.81 | 405900 |
| 2023-03-28 | 22.35 | $22.74 | 409404 |
| 2023-03-27 | 22.23 | $22.46 | 799100 |
| 2023-03-24 | 22.18 | $22.56 | 519100 |
| 2023-03-23 | 22.09 | $22.61 | 667700 |
| 2023-03-22 | 21.97 | $22.33 | 562631 |
| 2023-03-21 | 21.92 | $22.25 | 388600 |
| 2023-03-20 | 21.88 | $22.09 | 411320 |
| 2023-03-17 | 21.90 | $22.00 | 1.2M |
| 2023-03-16 | 21.95 | $22.11 | 712938 |
| 2023-03-15 | 21.99 | $21.78 | 710415 |
| 2023-03-14 | 22.14 | $22.16 | 564500 |
| 2023-03-13 | 22.22 | $22.13 | 448836 |
| 2023-03-10 | 22.32 | $22.17 | 481500 |
| 2023-03-09 | 22.44 | $22.28 | 491137 |
| 2023-03-08 | 22.56 | $22.75 | 575147 |
| 2023-03-07 | 22.56 | $22.62 | 433500 |
| 2023-03-06 | 22.60 | $23.00 | 431900 |
| 2023-03-03 | 22.53 | $23.06 | 397300 |
| 2023-03-02 | 22.44 | $22.83 | 493000 |
| 2023-03-01 | 22.41 | $22.75 | 567913 |
| 2023-02-28 | 22.40 | $22.30 | 1.0M |
| 2023-02-27 | 22.53 | $22.46 | 373500 |
| 2023-02-24 | 22.65 | $22.36 | 551000 |
| 2023-02-23 | 22.83 | $22.83 | 509800 |
| 2023-02-22 | 22.91 | $22.71 | 518946 |
| 2023-02-21 | 23.05 | $22.83 | 535732 |
| 2023-02-17 | 23.18 | $23.03 | 1.2M |
| 2023-02-16 | 23.28 | $23.21 | 596129 |
| 2023-02-15 | 23.35 | $23.20 | 561216 |
| 2023-02-14 | 23.44 | $23.37 | 526000 |
| 2023-02-13 | 23.49 | $23.45 | 523400 |
| 2023-02-10 | 23.54 | $23.26 | 615900 |
| 2023-02-09 | 23.65 | $23.45 | 864000 |
| 2023-02-08 | 23.72 | $23.35 | 645200 |
| 2023-02-07 | 23.84 | $23.38 | 609730 |
| 2023-02-06 | 23.97 | $23.30 | 458321 |
| 2023-02-03 | 24.15 | $23.55 | 518200 |
| 2023-02-02 | 24.29 | $24.00 | 799012 |
| 2023-02-01 | 24.31 | $24.14 | 754400 |
| 2023-01-31 | 24.29 | $23.84 | 492202 |
| 2023-01-30 | 24.34 | $23.83 | 484246 |
| 2023-01-27 | 24.40 | $24.25 | 377235 |
| 2023-01-26 | 24.34 | $24.36 | 509341 |
| 2023-01-25 | 24.21 | $24.17 | 366400 |
| 2023-01-24 | 24.11 | $24.13 | 760400 |
| 2023-01-23 | 23.99 | $24.14 | 501900 |
| 2023-01-20 | 23.83 | $23.98 | 504726 |
| 2023-01-19 | 23.68 | $23.66 | 1.1M |
| 2023-01-18 | 23.58 | $23.44 | 466945 |
| 2023-01-17 | 23.53 | $23.59 | 405337 |
| 2023-01-13 | 23.42 | $23.67 | 752200 |
| 2023-01-12 | 23.25 | $23.56 | 1.6M |
| 2023-01-11 | 23.07 | $23.44 | 495200 |
| 2023-01-10 | 22.88 | $23.34 | 638600 |
| 2023-01-09 | 22.67 | $23.18 | 591542 |
| 2023-01-06 | 22.47 | $23.03 | 972100 |
| 2023-01-05 | 22.28 | $22.57 | 528940 |
| 2023-01-04 | 22.18 | $22.69 | 790600 |
| 2023-01-03 | 22.02 | $22.09 | 597015 |
| 2022-12-30 | 22.02 | $21.95 | 993900 |
| 2022-12-29 | 22.06 | $22.21 | 822000 |
| 2022-12-28 | 22.03 | $21.86 | 997100 |
| 2022-12-27 | 22.10 | $22.21 | 1.8M |
| 2022-12-23 | 22.08 | $21.87 | 1.1M |
| 2022-12-22 | 22.16 | $21.88 | 965220 |
| 2022-12-21 | 22.26 | $22.09 | 758825 |
| 2022-12-20 | 22.30 | $21.90 | 822526 |
| 2022-12-19 | 22.42 | $22.06 | 890723 |
| 2022-12-16 | 22.50 | $22.05 | 869500 |
| 2022-12-15 | 22.61 | $22.04 | 773022 |
| 2022-12-14 | 22.73 | $22.51 | 674000 |
| 2022-12-13 | 22.73 | $22.50 | 734600 |
| 2022-12-12 | 22.72 | $22.38 | 828145 |
| 2022-12-09 | 22.74 | $22.42 | 1.5M |
| 2022-12-08 | 22.75 | $22.48 | 903400 |
| 2022-12-07 | 22.73 | $22.29 | 724721 |
| 2022-12-06 | 22.76 | $22.41 | 751415 |
| 2022-12-05 | 22.75 | $22.48 | 964023 |
| 2022-12-02 | 22.70 | $22.72 | 1.4M |
| 2022-12-01 | 22.56 | $22.66 | 783500 |
| 2022-11-30 | 22.39 | $22.73 | 1.5M |
| 2022-11-29 | 22.16 | $22.09 | 968808 |
| 2022-11-28 | 22.07 | $21.64 | 746400 |
| 2022-11-25 | 22.10 | $21.74 | 250321 |
| 2022-11-23 | 22.09 | $21.80 | 821100 |
| 2022-11-22 | 22.05 | $21.61 | 1.1M |
| 2022-11-21 | 22.06 | $21.54 | 1.2M |
| 2022-11-18 | 22.08 | $21.76 | 1.3M |
| 2022-11-17 | 22.03 | $21.93 | 1.0M |
| 2022-11-16 | 21.90 | $21.89 | 1.0M |
| 2022-11-15 | 21.75 | $22.27 | 1.2M |
| 2022-11-14 | 21.43 | $21.82 | 947700 |
| 2022-11-11 | 21.18 | $21.90 | 808049 |
| 2022-11-10 | 20.84 | $21.42 | 1.2M |
| 2022-11-09 | 20.58 | $20.68 | 1.2M |
| 2022-11-08 | 20.49 | $21.01 | 954500 |
| 2022-11-07 | 20.27 | $20.82 | 1.1M |
| 2022-11-04 | 20.07 | $20.81 | 815500 |
| 2022-11-03 | 19.83 | $19.94 | 2.0M |
| 2022-11-02 | 19.82 | $19.92 | 3.9M |
| 2022-11-01 | 19.81 | $20.11 | 1.4M |
| 2022-10-31 | 19.75 | $19.76 | 2.3M |
| 2022-10-28 | 19.78 | $19.86 | 831700 |
| 2022-10-27 | 19.80 | $19.92 | 2.1M |
| 2022-10-26 | 19.81 | $20.10 | 1.7M |
| 2022-10-25 | 19.77 | $19.83 | 1.1M |
| 2022-10-24 | 19.81 | $19.67 | 1.2M |
| 2022-10-21 | 19.92 | $20.37 | 982021 |
| 2022-10-20 | 19.83 | $20.08 | 1.1M |
| 2022-10-19 | 19.83 | $19.94 | 1.5M |
| 2022-10-18 | 19.87 | $20.26 | 1.3M |
| 2022-10-17 | 19.84 | $20.27 | 2.2M |
| 2022-10-14 | 19.80 | $19.78 | 1.3M |
| 2022-10-13 | 19.92 | $20.06 | 1.5M |
| 2022-10-12 | 19.98 | $19.99 | 1.7M |
| 2022-10-11 | 20.09 | $19.98 | 1.1M |
| 2022-10-10 | 20.24 | $20.27 | 1.3M |
| 2022-10-07 | 20.34 | $20.55 | 1.1M |
| 2022-10-06 | 20.38 | $20.94 | 1.2M |
| 2022-10-05 | 20.31 | $21.03 | 1.6M |
| 2022-10-04 | 20.21 | $21.07 | 1.1M |
| 2022-10-03 | 20.09 | $20.47 | 2.6M |
| 2022-09-30 | 20.14 | $20.09 | 2.9M |
| 2022-09-29 | 20.34 | $20.15 | 1.0M |
| 2022-09-28 | 20.58 | $20.57 | 1.6M |
| 2022-09-27 | 20.75 | $20.44 | 2.3M |
| 2022-09-26 | 21.01 | $20.49 | 5.2M |
| 2022-09-23 | 21.32 | $20.79 | 2.5M |
| 2022-09-22 | 21.61 | $21.30 | 1.7M |
| 2022-09-21 | 21.81 | $21.39 | 916130 |
| 2022-09-20 | 22.03 | $21.72 | 1.3M |
| 2022-09-19 | 22.20 | $22.11 | 723500 |
| 2022-09-16 | 22.29 | $22.08 | 1.3M |
| 2022-09-15 | 22.41 | $22.27 | 1.6M |
| 2022-09-14 | 22.50 | $22.51 | 747513 |
| 2022-09-13 | 22.54 | $22.33 | 515300 |
| 2022-09-12 | 22.65 | $23.06 | 601014 |
| 2022-09-09 | 22.56 | $22.77 | 793428 |
| 2022-09-08 | 22.53 | $22.41 | 1.2M |
| 2022-09-07 | 22.63 | $22.51 | 713800 |
| 2022-09-06 | 22.71 | $22.33 | 679444 |
| 2022-09-02 | 22.87 | $22.54 | 497840 |
| 2022-09-01 | 23.00 | $22.71 | 609500 |
| 2022-08-31 | 23.10 | $22.85 | 523708 |
| 2022-08-30 | 23.19 | $22.81 | 551500 |
| 2022-08-29 | 23.31 | $23.06 | 444100 |
| 2022-08-26 | 23.37 | $23.17 | 408142 |
| 2022-08-25 | 23.41 | $23.53 | 362600 |
| 2022-08-24 | 23.34 | $23.10 | 551204 |
| 2022-08-23 | 23.39 | $23.08 | 522439 |
| 2022-08-22 | 23.46 | $22.96 | 504832 |
| 2022-08-19 | 23.57 | $23.17 | 373400 |
| 2022-08-18 | 23.64 | $23.43 | 337400 |
| 2022-08-17 | 23.64 | $23.57 | 523833 |
| 2022-08-16 | 23.60 | $23.63 | 603200 |
| 2022-08-15 | 23.51 | $23.58 | 716835 |
| 2022-08-12 | 23.43 | $23.68 | 473800 |
| 2022-08-11 | 23.28 | $23.44 | 809100 |
| 2022-08-10 | 23.18 | $23.36 | 545400 |
| 2022-08-09 | 23.09 | $23.06 | 569643 |
| 2022-08-08 | 23.06 | $23.12 | 805418 |
| 2022-08-05 | 23.01 | $23.07 | 530800 |
| 2022-08-04 | 22.96 | $23.04 | 562313 |
| 2022-08-03 | 22.91 | $22.89 | 1.5M |
| 2022-08-02 | 22.89 | $22.76 | 771019 |
| 2022-08-01 | 22.92 | $22.91 | 1.3M |
| 2022-07-29 | 22.90 | $23.07 | 447520 |
| 2022-07-28 | 22.82 | $23.16 | 762900 |
| 2022-07-27 | 22.70 | $23.06 | 501500 |
| 2022-07-26 | 22.59 | $22.63 | 1.2M |
| 2022-07-25 | 22.59 | $22.86 | 469600 |
| 2022-07-22 | 22.53 | $22.75 | 404700 |
| 2022-07-21 | 22.48 | $22.95 | 550029 |
| 2022-07-20 | 22.37 | $22.71 | 516000 |
| 2022-07-19 | 22.31 | $22.81 | 763214 |
| 2022-07-18 | 22.22 | $22.44 | 877500 |
| 2022-07-15 | 22.23 | $22.26 | 1.3M |
| 2022-07-14 | 22.31 | $22.16 | 1.1M |
| 2022-07-13 | 22.44 | $22.33 | 1.1M |
| 2022-07-12 | 22.55 | $22.39 | 623244 |
| 2022-07-11 | 22.67 | $22.47 | 746800 |
| 2022-07-08 | 22.80 | $23.04 | 662900 |
| 2022-07-07 | 22.79 | $23.07 | 1.2M |
| 2022-07-06 | 22.76 | $22.58 | 1.1M |
| 2022-07-05 | 22.90 | $22.73 | 1.1M |
| 2022-07-01 | 23.02 | $22.99 | 807246 |
| 2022-06-30 | 23.09 | $23.16 | 1.5M |
| 2022-06-29 | 23.13 | $23.24 | 1.0M |
| 2022-06-28 | 23.16 | $23.34 | 871100 |
| 2022-06-27 | 23.16 | $23.43 | 805627 |
| 2022-06-24 | 23.15 | $23.37 | 731700 |
| 2022-06-23 | 23.15 | $22.91 | 1.3M |
| 2022-06-22 | 23.31 | $22.90 | 1.1M |
| 2022-06-21 | 23.52 | $23.44 | 1.0M |
| 2022-06-17 | 23.60 | $23.13 | 888900 |
| 2022-06-16 | 23.80 | $23.08 | 984020 |
| 2022-06-15 | 24.06 | $23.86 | 1.3M |
| 2022-06-14 | 24.14 | $23.55 | 1.1M |
| 2022-06-13 | 24.34 | $23.26 | 641922 |
| 2022-06-10 | 24.66 | $24.07 | 588800 |
| 2022-06-09 | 24.80 | $24.35 | 580020 |
| 2022-06-08 | 24.88 | $24.88 | 2.5M |
| 2022-06-07 | 24.81 | $24.86 | 972600 |
| 2022-06-06 | 24.72 | $24.77 | 473800 |
| 2022-06-03 | 24.64 | $24.68 | 750100 |
| 2022-06-02 | 24.57 | $25.10 | 412846 |
| 2022-06-01 | 24.35 | $24.68 | 459000 |
| 2022-05-31 | 24.21 | $24.86 | 1.5M |
| 2022-05-27 | 23.98 | $24.48 | 1.2M |
| 2022-05-26 | 23.83 | $24.30 | 896923 |
| 2022-05-25 | 23.70 | $23.92 | 1.7M |
| 2022-05-24 | 23.67 | $23.87 | 940700 |
| 2022-05-23 | 23.66 | $24.25 | 1.7M |
| 2022-05-20 | 23.53 | $24.05 | 1.2M |
| 2022-05-19 | 23.44 | $23.95 | 2.2M |
| 2022-05-18 | 23.37 | $23.64 | 1.2M |
| 2022-05-17 | 23.39 | $24.16 | 920428 |
| 2022-05-16 | 23.26 | $23.60 | 595415 |
| 2022-05-13 | 23.29 | $23.70 | 976200 |
| 2022-05-12 | 23.31 | $23.10 | 1.1M |
| 2022-05-11 | 23.53 | $23.24 | 662144 |
| 2022-05-10 | 23.77 | $23.45 | 993412 |
| 2022-05-09 | 24.01 | $23.38 | 686300 |
| 2022-05-06 | 24.33 | $24.07 | 1.1M |
| 2022-05-05 | 24.51 | $24.34 | 674600 |
| 2022-05-04 | 24.64 | $25.24 | 584300 |
| 2022-05-03 | 24.53 | $24.92 | 590100 |
| 2022-05-02 | 24.51 | $24.72 | 497600 |
| 2022-04-29 | 24.55 | $24.76 | 435000 |
| 2022-04-28 | 24.60 | $24.73 | 1.2M |
| 2022-04-27 | 24.67 | $24.42 | 735300 |
| 2022-04-26 | 24.87 | $24.16 | 719900 |
| 2022-04-25 | 25.20 | $24.71 | 693800 |
| 2022-04-22 | 25.43 | $24.95 | 402039 |
| 2022-04-21 | 25.65 | $25.13 | 637700 |
| 2022-04-20 | 25.85 | $25.56 | 2.6M |
| 2022-04-19 | 25.97 | $25.69 | 315110 |
| 2022-04-18 | 26.08 | $25.76 | 326301 |
| 2022-04-14 | 26.18 | $25.88 | 366830 |
| 2022-04-13 | 26.27 | $26.17 | 366222 |
| 2022-04-12 | 26.29 | $25.86 | 318120 |
| 2022-04-11 | 26.41 | $25.91 | 192421 |
| 2022-04-08 | 26.54 | $26.32 | 284200 |
| 2022-04-07 | 26.57 | $26.15 | 211100 |
| 2022-04-06 | 26.65 | $26.35 | 256100 |
| 2022-04-05 | 26.68 | $26.61 | 214000 |
| 2022-04-04 | 26.64 | $27.06 | 189616 |
| 2022-04-01 | 26.44 | $26.62 | 289524 |
| 2022-03-31 | 26.33 | $26.24 | 282000 |
| 2022-03-30 | 26.31 | $26.58 | 262600 |
| 2022-03-29 | 26.19 | $26.61 | 621600 |
| 2022-03-28 | 26.02 | $26.25 | 686000 |
| 2022-03-25 | 25.94 | $26.19 | 235500 |
| 2022-03-24 | 25.86 | $26.39 | 203131 |
| 2022-03-23 | 25.70 | $26.15 | 307800 |
| 2022-03-22 | 25.58 | $26.36 | 307700 |
| 2022-03-21 | 25.38 | $26.04 | 335900 |
| 2022-03-18 | 25.23 | $26.40 | 585227 |
| 2022-03-17 | 24.95 | $25.95 | 295916 |
| 2022-03-16 | 24.77 | $25.98 | 698500 |
| 2022-03-15 | 24.54 | $24.29 | 736212 |
| 2022-03-14 | 24.81 | $24.35 | 429000 |
| 2022-03-11 | 25.14 | $24.89 | 696300 |
| 2022-03-10 | 25.37 | $25.32 | 500900 |
| 2022-03-09 | 25.54 | $25.68 | 857132 |
| 2022-03-08 | 25.63 | $25.06 | 1.5M |
| 2022-03-07 | 25.96 | $25.05 | 383500 |
| 2022-03-04 | 26.36 | $25.96 | 300339 |
| 2022-03-03 | 26.57 | $26.41 | 307918 |
| 2022-03-02 | 26.69 | $26.65 | 394300 |
| 2022-03-01 | 26.76 | $26.46 | 502200 |
| 2022-02-28 | 26.91 | $26.73 | 318402 |
| 2022-02-25 | 27.02 | $26.89 | 416128 |
| 2022-02-24 | 27.09 | $26.42 | 738015 |
| 2022-02-23 | 27.34 | $26.90 | 115100 |
| 2022-02-22 | 27.49 | $27.09 | 233526 |
| 2022-02-18 | 27.60 | $27.43 | 128212 |
| 2022-02-17 | 27.64 | $27.59 | 191900 |
| 2022-02-16 | 27.63 | $27.86 | 156813 |
| 2022-02-15 | 27.53 | $27.71 | 220900 |
| 2022-02-14 | 27.46 | $27.18 | 186627 |
| 2022-02-11 | 27.54 | $27.43 | 138700 |
| 2022-02-10 | 27.55 | $27.75 | 216209 |
| 2022-02-09 | 27.46 | $27.93 | 358600 |
| 2022-02-08 | 27.30 | $27.54 | 221204 |
| 2022-02-07 | 27.23 | $27.30 | 265102 |
| 2022-02-04 | 27.21 | $27.31 | 199500 |
| 2022-02-03 | 27.19 | $27.26 | 214400 |
| 2022-02-02 | 27.19 | $27.55 | 254400 |
| 2022-02-01 | 27.09 | $27.50 | 175404 |
| 2022-01-31 | 26.99 | $27.36 | 265700 |
| 2022-01-28 | 26.91 | $26.59 | 356400 |
| 2022-01-27 | 27.06 | $26.42 | 308500 |
| 2022-01-26 | 27.30 | $26.74 | 477800 |
| 2022-01-25 | 27.49 | $27.01 | 379600 |
| 2022-01-24 | 27.64 | $26.95 | 574016 |
| 2022-01-21 | 27.84 | $27.41 | 214800 |
| 2022-01-20 | 27.94 | $27.83 | 312118 |
| 2022-01-19 | 27.91 | $27.74 | 182610 |
| 2022-01-18 | 27.91 | $27.59 | 189331 |
| 2022-01-14 | 27.95 | $28.03 | 245200 |
| 2022-01-13 | 27.86 | $28.00 | 170200 |
| 2022-01-12 | 27.75 | $28.31 | 273345 |
| 2022-01-11 | 27.52 | $27.92 | 275900 |
| 2022-01-10 | 27.35 | $27.36 | 277500 |
| 2022-01-07 | 27.33 | $27.37 | 206137 |
| 2022-01-06 | 27.30 | $27.19 | 198541 |
| 2022-01-05 | 27.31 | $27.07 | 300700 |
| 2022-01-04 | 27.37 | $27.46 | 182328 |
| 2022-01-03 | 27.31 | $27.48 | 178300 |
| 2021-12-31 | 27.24 | $27.36 | 283415 |
| 2021-12-30 | 27.19 | $27.43 | 318100 |
| 2021-12-29 | 27.10 | $27.21 | 342600 |
| 2021-12-28 | 27.06 | $27.30 | 291700 |
| 2021-12-27 | 26.99 | $27.36 | 239100 |
| 2021-12-23 | 26.88 | $27.21 | 593445 |
| 2021-12-22 | 26.81 | $27.02 | 599111 |
| 2021-12-21 | 26.77 | $26.83 | 473545 |
| 2021-12-20 | 26.80 | $26.45 | 363127 |
| 2021-12-17 | 26.95 | $26.75 | 299800 |
| 2021-12-16 | 27.04 | $26.94 | 183000 |
| 2021-12-15 | 27.09 | $27.07 | 276622 |
| 2021-12-14 | 27.12 | $27.04 | 190431 |
| 2021-12-13 | 27.16 | $27.10 | 129322 |
| 2021-12-10 | 27.20 | $27.48 | 461800 |
| 2021-12-09 | 27.13 | $27.47 | 484412 |
| 2021-12-08 | 27.04 | $27.58 | 332540 |
| 2021-12-07 | 26.91 | $27.44 | 211916 |
| 2021-12-06 | 26.79 | $27.03 | 183219 |
| 2021-12-03 | 26.78 | $26.86 | 596904 |
| 2021-12-02 | 26.83 | $27.05 | 248612 |
| 2021-12-01 | 26.84 | $26.70 | 331500 |
| 2021-11-30 | 26.96 | $26.63 | 423438 |
| 2021-11-29 | 27.14 | $26.68 | 341933 |
| 2021-11-26 | 27.34 | $26.61 | 73116 |
| 2021-11-24 | 27.61 | $27.49 | 184938 |
| 2021-11-23 | 27.67 | $27.48 | 372900 |
| 2021-11-22 | 27.74 | $27.46 | 135338 |
| 2021-11-19 | 27.84 | $27.62 | 167900 |
| 2021-11-18 | 27.90 | $27.61 | 187500 |
| 2021-11-17 | 27.98 | $27.96 | 836700 |
| 2021-11-16 | 27.97 | $28.05 | 88823 |
| 2021-11-15 | 27.92 | $28.03 | 128710 |
| 2021-11-12 | 27.87 | $28.09 | 92300 |
| 2021-11-11 | 27.79 | $28.05 | 140400 |
| 2021-11-10 | 27.70 | $27.62 | 115746 |
| 2021-11-09 | 27.73 | $27.73 | 121100 |
| 2021-11-08 | 27.73 | $27.81 | 191845 |
| 2021-11-05 | 27.71 | $27.57 | 125700 |
| 2021-11-04 | 27.76 | $27.58 | 162007 |
| 2021-11-03 | 27.82 | $27.67 | 273800 |
| 2021-11-02 | 27.86 | $27.54 | 139706 |
| 2021-11-01 | 27.95 | $27.76 | 139300 |
| 2021-10-29 | 27.99 | $27.54 | 273810 |
| 2021-10-28 | 28.10 | $27.86 | 97047 |
| 2021-10-27 | 28.13 | $27.87 | 164600 |
| 2021-10-26 | 28.17 | $28.06 | 107941 |
| 2021-10-25 | 28.15 | $28.17 | 77722 |
| 2021-10-22 | 28.09 | $28.03 | 139912 |
| 2021-10-21 | 28.06 | $28.06 | 156400 |
| 2021-10-20 | 28.01 | $28.28 | 85000 |
| 2021-10-19 | 27.87 | $28.31 | 98300 |
| 2021-10-18 | 27.70 | $28.05 | 107144 |
| 2021-10-15 | 27.56 | $28.06 | 96017 |
| 2021-10-14 | 27.40 | $27.81 | 147200 |
| 2021-10-13 | 27.28 | $27.69 | 133428 |
| 2021-10-12 | 27.17 | $27.34 | 83928 |
| 2021-10-11 | 27.16 | $27.43 | 72000 |
| 2021-10-08 | 27.12 | $27.50 | 129047 |
| 2021-10-07 | 27.05 | $27.46 | 260038 |
| 2021-10-06 | 26.98 | $27.00 | 112000 |
| 2021-10-05 | 27.05 | $27.15 | 88944 |
| 2021-10-04 | 27.09 | $26.88 | 110400 |
| 2021-10-01 | 27.23 | $27.32 | 152630 |
| 2021-09-30 | 27.27 | $27.25 | 193000 |
| 2021-09-29 | 27.34 | $27.10 | 121500 |
| 2021-09-28 | 27.49 | $27.25 | 137016 |
| 2021-09-27 | 27.62 | $27.62 | 104600 |
| 2021-09-24 | 27.66 | $27.50 | 62838 |
| 2021-09-23 | 27.76 | $27.83 | 139020 |
| 2021-09-22 | 27.78 | $27.57 | 120336 |
| 2021-09-21 | 27.88 | $27.19 | 169000 |
| 2021-09-20 | 28.13 | $27.17 | 125300 |
| 2021-09-17 | 28.44 | $27.94 | 122428 |
| 2021-09-16 | 28.58 | $28.11 | 99534 |
| 2021-09-15 | 28.68 | $28.42 | 83119 |
| 2021-09-14 | 28.71 | $28.38 | 99000 |
| 2021-09-13 | 28.76 | $28.65 | 90343 |
| 2021-09-10 | 28.72 | $28.50 | 56343 |
| 2021-09-09 | 28.73 | $28.54 | 68609 |
| 2021-09-08 | 28.71 | $28.53 | 93800 |
| 2021-09-07 | 28.69 | $28.94 | 90717 |
| 2021-09-03 | 28.53 | $28.90 | 129400 |
| 2021-09-02 | 28.35 | $28.70 | 115134 |
| 2021-09-01 | 28.19 | $28.84 | 192100 |
| 2021-08-31 | 27.95 | $28.55 | 119500 |
| 2021-08-30 | 27.74 | $28.18 | 76741 |
| 2021-08-27 | 27.61 | $28.08 | 144800 |
| 2021-08-26 | 27.49 | $27.73 | 85149 |
| 2021-08-25 | 27.45 | $27.94 | 107839 |
| 2021-08-24 | 27.35 | $27.93 | 81800 |
| 2021-08-23 | 27.23 | $27.35 | 236800 |
| 2021-08-20 | 27.27 | $26.95 | 136849 |
| 2021-08-19 | 27.46 | $26.96 | 102700 |
| 2021-08-18 | 27.69 | $27.39 | 127300 |
| 2021-08-17 | 27.84 | $27.38 | 84600 |
| 2021-08-16 | 28.03 | $27.89 | 89500 |
| 2021-08-13 | 28.10 | $28.08 | 75800 |
| 2021-08-12 | 28.13 | $28.16 | 66900 |
| 2021-08-11 | 28.15 | $28.35 | 252700 |
| 2021-08-10 | 28.11 | $28.24 | 65046 |
| 2021-08-09 | 28.10 | $28.29 | 111500 |
| 2021-08-06 | 28.08 | $28.16 | 74000 |
| 2021-08-05 | 28.10 | $28.41 | 63328 |
| 2021-08-04 | 28.04 | $28.47 | 87203 |
| 2021-08-03 | 27.97 | $28.36 | 63900 |
| 2021-08-02 | 27.91 | $28.15 | 83543 |
| 2021-07-30 | 27.92 | $27.96 | 88400 |
| 2021-07-29 | 27.99 | $28.23 | 149537 |
| 2021-07-28 | 28.00 | $28.10 | 168806 |
| 2021-07-27 | 28.06 | $27.48 | 193000 |
| 2021-07-26 | 28.34 | $28.03 | 145621 |
| 2021-07-23 | 28.51 | $28.44 | 151138 |
| 2021-07-22 | 28.59 | $28.73 | 119000 |
| 2021-07-21 | 28.60 | $28.63 | 75105 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.41
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.60
Average
51.90
Maximum
75.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.41 | $37.37 | 1.9M |
| 2026-07-16 | 44.43 | $37.92 | 1.7M |
| 2026-07-15 | 47.20 | $38.63 | 1.1M |
| 2026-07-14 | 47.47 | $38.70 | 1.1M |
| 2026-07-13 | 45.03 | $38.14 | 800500 |
| 2026-07-10 | 50.05 | $39.41 | 735100 |
| 2026-07-09 | 49.46 | $39.27 | 934700 |
| 2026-07-08 | 48.13 | $38.95 | 858100 |
| 2026-07-07 | 47.18 | $38.72 | 1.5M |
| 2026-07-06 | 51.46 | $39.82 | 826307 |
| 2026-07-02 | 47.42 | $38.84 | 1.4M |
| 2026-07-01 | 48.92 | $39.22 | 1.2M |
| 2026-06-30 | 53.07 | $40.21 | 753900 |
| 2026-06-29 | 50.83 | $39.65 | 1.2M |
| 2026-06-26 | 49.85 | $39.41 | 1.8M |
| 2026-06-25 | 51.68 | $39.86 | 1.2M |
| 2026-06-24 | 50.53 | $39.56 | 1.3M |
| 2026-06-23 | 50.42 | $39.53 | 1.2M |
| 2026-06-22 | 61.00 | $41.95 | 1.6M |
| 2026-06-18 | 60.28 | $41.73 | 1.4M |
| 2026-06-17 | 56.20 | $40.56 | 1.1M |
| 2026-06-16 | 56.72 | $40.67 | 900335 |
| 2026-06-15 | 59.83 | $41.32 | 1.2M |
| 2026-06-12 | 55.35 | $40.07 | 1.2M |
| 2026-06-11 | 54.62 | $39.88 | 1.2M |
| 2026-06-10 | 47.74 | $38.27 | 1.2M |
| 2026-06-09 | 50.45 | $38.87 | 1.3M |
| 2026-06-08 | 50.36 | $38.85 | 1.0M |
| 2026-06-05 | 47.15 | $38.14 | 1.7M |
| 2026-06-04 | 60.84 | $40.74 | 974104 |
| 2026-06-03 | 63.11 | $41.08 | 862900 |
| 2026-06-02 | 66.74 | $41.60 | 1.3M |
| 2026-06-01 | 65.66 | $41.30 | 1.4M |
| 2026-05-29 | 62.53 | $40.49 | 647333 |
| 2026-05-28 | 62.80 | $40.53 | 3.0M |
| 2026-05-27 | 62.18 | $40.37 | 2.2M |
| 2026-05-26 | 63.05 | $40.51 | 1.1M |
| 2026-05-22 | 57.17 | $39.06 | 775423 |
| 2026-05-21 | 56.99 | $39.02 | 977900 |
| 2026-05-20 | 55.80 | $38.75 | 789400 |
| 2026-05-19 | 52.57 | $38.05 | 942300 |
| 2026-05-18 | 54.85 | $38.47 | 988705 |
| 2026-05-15 | 54.96 | $38.49 | 2.2M |
| 2026-05-14 | 62.83 | $39.83 | 1.2M |
| 2026-05-13 | 62.53 | $39.75 | 3.6M |
| 2026-05-12 | 59.62 | $39.01 | 638444 |
| 2026-05-11 | 67.71 | $40.21 | 953200 |
| 2026-05-08 | 67.78 | $40.22 | 820942 |
| 2026-05-07 | 64.92 | $39.42 | 1.0M |
| 2026-05-06 | 68.39 | $39.90 | 806319 |
| 2026-05-05 | 64.57 | $38.88 | 1.5M |
| 2026-05-04 | 61.11 | $38.09 | 997835 |
| 2026-05-01 | 61.76 | $38.18 | 571700 |
| 2026-04-30 | 61.50 | $38.12 | 1.0M |
| 2026-04-29 | 58.06 | $37.36 | 1.2M |
| 2026-04-28 | 59.18 | $37.53 | 3.8M |
| 2026-04-27 | 61.03 | $37.81 | 652800 |
| 2026-04-24 | 61.49 | $37.88 | 734640 |
| 2026-04-23 | 58.32 | $37.13 | 2.9M |
| 2026-04-22 | 62.62 | $37.79 | 562222 |
| 2026-04-21 | 59.48 | $37.06 | 645030 |
| 2026-04-20 | 63.29 | $37.61 | 748600 |
| 2026-04-17 | 65.09 | $37.86 | 1.1M |
| 2026-04-16 | 62.14 | $37.14 | 851200 |
| 2026-04-15 | 61.46 | $36.98 | 1.1M |
| 2026-04-14 | 61.72 | $37.02 | 828055 |
| 2026-04-13 | 59.16 | $36.41 | 895638 |
| 2026-04-10 | 57.62 | $36.06 | 477419 |
| 2026-04-09 | 56.78 | $35.87 | 950617 |
| 2026-04-08 | 57.23 | $35.95 | 870415 |
| 2026-04-07 | 48.44 | $34.16 | 1.1M |
| 2026-04-06 | 47.87 | $34.06 | 1.0M |
| 2026-04-02 | 46.41 | $33.80 | 1.0M |
| 2026-04-01 | 48.03 | $34.13 | 1.9M |
| 2026-03-31 | 46.58 | $33.86 | 1.8M |
| 2026-03-30 | 39.78 | $32.71 | 1.2M |
| 2026-03-27 | 40.85 | $32.96 | 1.7M |
| 2026-03-26 | 41.36 | $33.08 | 1.9M |
| 2026-03-25 | 46.40 | $34.18 | 803600 |
| 2026-03-24 | 43.24 | $33.65 | 1.5M |
| 2026-03-23 | 46.07 | $34.23 | 1.4M |
| 2026-03-20 | 39.67 | $33.24 | 2.5M |
| 2026-03-19 | 45.58 | $34.38 | 1.1M |
| 2026-03-18 | 45.04 | $34.30 | 1.3M |
| 2026-03-17 | 49.08 | $34.99 | 1.6M |
| 2026-03-16 | 47.85 | $34.80 | 970513 |
| 2026-03-13 | 41.45 | $33.89 | 1.5M |
| 2026-03-12 | 42.10 | $34.01 | 1.4M |
| 2026-03-11 | 48.38 | $35.06 | 1.3M |
| 2026-03-10 | 47.75 | $34.97 | 1.3M |
| 2026-03-09 | 47.41 | $34.92 | 1.7M |
| 2026-03-06 | 42.71 | $34.26 | 928816 |
| 2026-03-05 | 43.61 | $34.42 | 1.3M |
| 2026-03-04 | 48.30 | $35.20 | 1.4M |
| 2026-03-03 | 45.89 | $34.86 | 2.2M |
| 2026-03-02 | 59.35 | $36.60 | 2.0M |
| 2026-02-27 | 65.78 | $37.21 | 719333 |
| 2026-02-26 | 65.89 | $37.22 | 1.3M |
| 2026-02-25 | 69.82 | $37.57 | 846140 |
| 2026-02-24 | 67.84 | $37.19 | 2.1M |
| 2026-02-23 | 64.66 | $36.64 | 1.1M |
| 2026-02-20 | 69.02 | $37.01 | 1.6M |
| 2026-02-19 | 64.47 | $36.27 | 1.0M |
| 2026-02-18 | 65.46 | $36.35 | 913700 |
| 2026-02-17 | 64.29 | $36.17 | 923419 |
| 2026-02-13 | 65.70 | $36.29 | 750400 |
| 2026-02-12 | 64.72 | $36.13 | 907101 |
| 2026-02-11 | 70.06 | $36.58 | 1.1M |
| 2026-02-10 | 66.89 | $36.03 | 859000 |
| 2026-02-09 | 66.52 | $35.97 | 1.2M |
| 2026-02-06 | 64.39 | $35.63 | 671300 |
| 2026-02-05 | 57.97 | $34.77 | 1.1M |
| 2026-02-04 | 60.37 | $34.97 | 1.7M |
| 2026-02-03 | 65.12 | $35.34 | 1.6M |
| 2026-02-02 | 63.88 | $35.17 | 1.4M |
| 2026-01-30 | 62.93 | $35.04 | 1.4M |
| 2026-01-29 | 72.81 | $35.74 | 1.2M |
| 2026-01-28 | 75.88 | $35.93 | 893077 |
| 2026-01-27 | 74.54 | $35.68 | 751240 |
| 2026-01-26 | 70.90 | $35.09 | 818307 |
| 2026-01-23 | 70.36 | $35.01 | 586400 |
| 2026-01-22 | 68.91 | $34.80 | 809741 |
| 2026-01-21 | 66.69 | $34.50 | 1.1M |
| 2026-01-20 | 62.84 | $34.04 | 1.1M |
| 2026-01-16 | 66.83 | $34.29 | 856500 |
| 2026-01-15 | 69.00 | $34.42 | 783100 |
| 2026-01-14 | 67.62 | $34.24 | 742400 |
| 2026-01-13 | 66.27 | $34.07 | 584706 |
| 2026-01-12 | 70.19 | $34.31 | 713600 |
| 2026-01-09 | 66.85 | $33.88 | 2.4M |
| 2026-01-08 | 65.58 | $33.73 | 863000 |
| 2026-01-07 | 65.74 | $33.74 | 872100 |
| 2026-01-06 | 69.44 | $33.97 | 718732 |
| 2026-01-05 | 67.39 | $33.70 | 885600 |
| 2026-01-02 | 64.82 | $33.39 | 759600 |
| 2025-12-31 | 56.10 | $32.57 | 769300 |
| 2025-12-30 | 57.59 | $32.66 | 623800 |
| 2025-12-29 | 56.61 | $32.58 | 611741 |
| 2025-12-26 | 57.87 | $32.66 | 493700 |
| 2025-12-24 | 55.52 | $32.46 | 232715 |
| 2025-12-23 | 54.81 | $32.40 | 1.1M |
| 2025-12-22 | 52.50 | $32.21 | 989500 |
| 2025-12-19 | 50.21 | $32.03 | 808249 |
| 2025-12-18 | 46.10 | $31.73 | 2.2M |
| 2025-12-17 | 40.83 | $31.39 | 901217 |
| 2025-12-16 | 43.31 | $31.60 | 742935 |
| 2025-12-15 | 49.12 | $32.03 | 780300 |
| 2025-12-12 | 49.41 | $32.05 | 578000 |
| 2025-12-11 | 54.50 | $32.38 | 599200 |
| 2025-12-10 | 56.51 | $32.50 | 697237 |
| 2025-12-09 | 53.23 | $32.26 | 454871 |
| 2025-12-08 | 53.39 | $32.27 | 704519 |
| 2025-12-05 | 53.55 | $32.28 | 679900 |
| 2025-12-04 | 51.03 | $32.09 | 488500 |
| 2025-12-03 | 51.44 | $32.12 | 572200 |
| 2025-12-02 | 51.19 | $32.10 | 512007 |
| 2025-12-01 | 50.82 | $32.07 | 677300 |
| 2025-11-28 | 51.81 | $32.15 | 173200 |
| 2025-11-26 | 50.56 | $32.04 | 554900 |
| 2025-11-25 | 48.12 | $31.83 | 628900 |
| 2025-11-24 | 46.56 | $31.70 | 574000 |
| 2025-11-21 | 42.95 | $31.41 | 794500 |
| 2025-11-20 | 43.33 | $31.45 | 1.0M |
| 2025-11-19 | 47.14 | $31.83 | 704838 |
| 2025-11-18 | 48.52 | $31.96 | 1.2M |
| 2025-11-17 | 50.36 | $32.13 | 512476 |
| 2025-11-14 | 54.65 | $32.50 | 782300 |
| 2025-11-13 | 54.35 | $32.47 | 427100 |
| 2025-11-12 | 58.63 | $32.82 | 429300 |
| 2025-11-11 | 58.19 | $32.77 | 520435 |
| 2025-11-10 | 58.01 | $32.75 | 804000 |
| 2025-11-07 | 53.25 | $32.23 | 646002 |
| 2025-11-06 | 54.49 | $32.34 | 539341 |
| 2025-11-05 | 57.02 | $32.56 | 710400 |
| 2025-11-04 | 54.56 | $32.29 | 389246 |
| 2025-11-03 | 61.77 | $32.87 | 690200 |
| 2025-10-31 | 59.86 | $32.65 | 636901 |
| 2025-10-30 | 60.38 | $32.69 | 468504 |
| 2025-10-29 | 65.24 | $33.05 | 814900 |
| 2025-10-28 | 64.10 | $32.90 | 499000 |
| 2025-10-27 | 64.10 | $32.90 | 625147 |
| 2025-10-24 | 61.34 | $32.54 | 542335 |
| 2025-10-23 | 59.96 | $32.37 | 413700 |
| 2025-10-22 | 57.78 | $32.11 | 573900 |
| 2025-10-21 | 57.69 | $32.10 | 527808 |
| 2025-10-20 | 61.55 | $32.43 | 409212 |
| 2025-10-17 | 58.34 | $32.03 | 723403 |
| 2025-10-16 | 58.69 | $32.06 | 563003 |
| 2025-10-15 | 57.15 | $31.87 | 612200 |
| 2025-10-14 | 52.24 | $31.32 | 552445 |
| 2025-10-13 | 55.54 | $31.62 | 397900 |
| 2025-10-10 | 46.05 | $30.74 | 1.1M |
| 2025-10-09 | 62.64 | $31.89 | 784200 |
| 2025-10-08 | 67.45 | $32.13 | 483700 |
| 2025-10-07 | 65.23 | $31.92 | 467448 |
| 2025-10-06 | 68.85 | $32.09 | 407835 |
| 2025-10-03 | 67.64 | $31.97 | 720100 |
| 2025-10-02 | 67.14 | $31.92 | 526900 |
| 2025-10-01 | 65.83 | $31.79 | 1.2M |
| 2025-09-30 | 63.03 | $31.53 | 709700 |
| 2025-09-29 | 61.78 | $31.42 | 601100 |
| 2025-09-26 | 58.61 | $31.16 | 878000 |
| 2025-09-25 | 60.63 | $31.27 | 952540 |
| 2025-09-24 | 64.06 | $31.45 | 1.0M |
| 2025-09-23 | 66.85 | $31.59 | 645000 |
| 2025-09-22 | 72.18 | $31.84 | 668400 |
| 2025-09-19 | 70.86 | $31.69 | 739610 |
| 2025-09-18 | 72.16 | $31.75 | 842913 |
| 2025-09-17 | 73.89 | $31.83 | 3.9M |
| 2025-09-16 | 73.05 | $31.72 | 850313 |
| 2025-09-15 | 71.03 | $31.47 | 357100 |
| 2025-09-12 | 69.19 | $31.26 | 477600 |
| 2025-09-11 | 69.79 | $31.29 | 924935 |
| 2025-09-10 | 66.57 | $30.94 | 426829 |
| 2025-09-09 | 64.07 | $30.70 | 989161 |
| 2025-09-08 | 63.09 | $30.61 | 458300 |
| 2025-09-05 | 59.84 | $30.33 | 749649 |
| 2025-09-04 | 55.16 | $29.98 | 531900 |
| 2025-09-03 | 56.05 | $30.03 | 511645 |
| 2025-09-02 | 54.95 | $29.95 | 558035 |
| 2025-08-29 | 56.11 | $30.02 | 441300 |
| 2025-08-28 | 59.01 | $30.19 | 386906 |
| 2025-08-27 | 57.41 | $30.06 | 409200 |
| 2025-08-26 | 60.70 | $30.25 | 467520 |
| 2025-08-25 | 61.04 | $30.27 | 405000 |
| 2025-08-22 | 63.65 | $30.42 | 657700 |
| 2025-08-21 | 57.43 | $29.88 | 595306 |
| 2025-08-20 | 58.13 | $29.92 | 549404 |
| 2025-08-19 | 58.81 | $29.96 | 475200 |
| 2025-08-18 | 63.40 | $30.22 | 410023 |
| 2025-08-15 | 61.54 | $30.05 | 352013 |
| 2025-08-14 | 60.64 | $29.97 | 400120 |
| 2025-08-13 | 66.73 | $30.30 | 1.1M |
| 2025-08-12 | 64.14 | $30.05 | 682000 |
| 2025-08-11 | 59.73 | $29.68 | 377528 |
| 2025-08-08 | 61.08 | $29.75 | 360219 |
| 2025-08-07 | 61.84 | $29.79 | 597800 |
| 2025-08-06 | 59.19 | $29.57 | 427600 |
| 2025-08-05 | 57.40 | $29.43 | 449644 |
| 2025-08-04 | 55.96 | $29.32 | 476300 |
| 2025-08-01 | 51.89 | $29.03 | 1.1M |
| 2025-07-31 | 55.24 | $29.23 | 486112 |
| 2025-07-30 | 58.08 | $29.39 | 459043 |
| 2025-07-29 | 62.07 | $29.60 | 880834 |
| 2025-07-28 | 61.35 | $29.54 | 444400 |
| 2025-07-25 | 65.90 | $29.77 | 364200 |
| 2025-07-24 | 66.52 | $29.80 | 392938 |
| 2025-07-23 | 70.23 | $29.98 | 397229 |
| 2025-07-22 | 67.34 | $29.68 | 432107 |
| 2025-07-21 | 68.39 | $29.73 | 354648 |
| 2025-07-18 | 66.30 | $29.52 | 515110 |
| 2025-07-17 | 67.72 | $29.59 | 448012 |
| 2025-07-16 | 66.14 | $29.43 | 449102 |
| 2025-07-15 | 64.81 | $29.30 | 494000 |
| 2025-07-14 | 62.89 | $29.12 | 519337 |
| 2025-07-11 | 61.68 | $29.01 | 490600 |
| 2025-07-10 | 63.66 | $29.12 | 498200 |
| 2025-07-09 | 62.30 | $28.99 | 454100 |
| 2025-07-08 | 62.82 | $29.02 | 514740 |
| 2025-07-07 | 60.98 | $28.84 | 536600 |
| 2025-07-03 | 68.86 | $29.28 | 400532 |
| 2025-07-02 | 67.60 | $29.14 | 596401 |
| 2025-07-01 | 66.49 | $29.02 | 408442 |
| 2025-06-30 | 65.84 | $28.95 | 669000 |
| 2025-06-27 | 64.73 | $28.83 | 504700 |
| 2025-06-26 | 65.75 | $28.89 | 937919 |
| 2025-06-25 | 64.42 | $28.74 | 698900 |
| 2025-06-24 | 63.71 | $28.66 | 459948 |
| 2025-06-23 | 59.37 | $28.21 | 548122 |
| 2025-06-20 | 57.09 | $28.00 | 480500 |
| 2025-06-18 | 60.14 | $28.20 | 620700 |
| 2025-06-17 | 60.14 | $28.20 | 458000 |
| 2025-06-16 | 65.85 | $28.56 | 483611 |
| 2025-06-13 | 62.97 | $28.25 | 481300 |
| 2025-06-12 | 70.83 | $28.68 | 677435 |
| 2025-06-11 | 70.43 | $28.63 | 532443 |
| 2025-06-10 | 69.54 | $28.52 | 478108 |
| 2025-06-09 | 67.95 | $28.33 | 687900 |
| 2025-06-06 | 66.10 | $28.12 | 689000 |
| 2025-06-05 | 65.01 | $28.00 | 662200 |
| 2025-06-04 | 63.61 | $27.85 | 561200 |
| 2025-06-03 | 60.41 | $27.53 | 573500 |
| 2025-06-02 | 59.88 | $27.48 | 457513 |
| 2025-05-30 | 57.19 | $27.23 | 622525 |
| 2025-05-29 | 62.97 | $27.59 | 655808 |
| 2025-05-28 | 61.32 | $27.43 | 891215 |
| 2025-05-27 | 63.68 | $27.57 | 690021 |
| 2025-05-23 | 63.68 | $27.57 | 616039 |
| 2025-05-22 | 62.57 | $27.45 | 655548 |
| 2025-05-21 | 64.12 | $27.55 | 777138 |
| 2025-05-20 | 64.28 | $27.56 | 815147 |
| 2025-05-19 | 65.01 | $27.61 | 722913 |
| 2025-05-16 | 64.39 | $27.53 | 645200 |
| 2025-05-15 | 64.66 | $27.55 | 563400 |
| 2025-05-14 | 64.59 | $27.54 | 683100 |
| 2025-05-13 | 63.34 | $27.36 | 801213 |
| 2025-05-12 | 62.71 | $27.27 | 592700 |
| 2025-05-09 | 58.43 | $26.70 | 493219 |
| 2025-05-08 | 56.69 | $26.49 | 486900 |
| 2025-05-07 | 57.34 | $26.55 | 682505 |
| 2025-05-06 | 60.30 | $26.82 | 663135 |
| 2025-05-05 | 61.88 | $26.96 | 852105 |
| 2025-05-02 | 60.33 | $26.74 | 861000 |
| 2025-05-01 | 54.15 | $25.97 | 606748 |
| 2025-04-30 | 54.35 | $25.99 | 566316 |
| 2025-04-29 | 53.93 | $25.94 | 546147 |
| 2025-04-28 | 53.19 | $25.85 | 506640 |
| 2025-04-25 | 52.87 | $25.81 | 551004 |
| 2025-04-24 | 53.57 | $25.89 | 797147 |
| 2025-04-23 | 51.12 | $25.57 | 759300 |
| 2025-04-22 | 49.05 | $25.31 | 1.2M |
| 2025-04-21 | 46.22 | $24.97 | 1.2M |
| 2025-04-17 | 45.97 | $24.94 | 755400 |
| 2025-04-16 | 44.49 | $24.76 | 1.1M |
| 2025-04-15 | 46.22 | $25.02 | 1.2M |
| 2025-04-14 | 46.29 | $25.03 | 1.2M |
| 2025-04-11 | 44.48 | $24.79 | 2.5M |
| 2025-04-10 | 38.94 | $24.11 | 1.9M |
| 2025-04-09 | 40.64 | $24.41 | 3.5M |
| 2025-04-08 | 24.60 | $22.87 | 4.5M |
| 2025-04-07 | 26.40 | $23.28 | 4.0M |
| 2025-04-04 | 30.99 | $24.15 | 1.6M |
| 2025-04-03 | 42.18 | $25.55 | 969502 |
| 2025-04-02 | 48.07 | $26.05 | 627100 |
| 2025-04-01 | 47.94 | $26.04 | 1.1M |
| 2025-03-31 | 45.88 | $25.89 | 947818 |
| 2025-03-28 | 46.94 | $25.98 | 1.3M |
| 2025-03-27 | 52.69 | $26.43 | 568300 |
| 2025-03-26 | 51.43 | $26.33 | 602800 |
| 2025-03-25 | 53.32 | $26.47 | 525400 |
| 2025-03-24 | 54.81 | $26.58 | 540600 |
| 2025-03-21 | 53.69 | $26.48 | 615224 |
| 2025-03-20 | 54.99 | $26.58 | 577500 |
| 2025-03-19 | 57.92 | $26.80 | 629400 |
| 2025-03-18 | 57.53 | $26.76 | 613900 |
| 2025-03-17 | 58.83 | $26.86 | 1.1M |
| 2025-03-14 | 55.07 | $26.47 | 1.4M |
| 2025-03-13 | 49.96 | $26.01 | 642720 |
| 2025-03-12 | 50.55 | $26.06 | 1.3M |
| 2025-03-11 | 49.53 | $25.97 | 605000 |
| 2025-03-10 | 47.69 | $25.81 | 517900 |
| 2025-03-07 | 54.11 | $26.36 | 534145 |
| 2025-03-06 | 52.91 | $26.25 | 665009 |
| 2025-03-05 | 55.03 | $26.42 | 757230 |
| 2025-03-04 | 46.24 | $25.69 | 1.2M |
| 2025-03-03 | 42.59 | $25.44 | 692800 |
| 2025-02-28 | 45.28 | $25.67 | 841200 |
| 2025-02-27 | 50.11 | $26.04 | 837309 |
| 2025-02-26 | 58.06 | $26.54 | 635847 |
| 2025-02-25 | 55.51 | $26.35 | 754400 |
| 2025-02-24 | 55.51 | $26.35 | 601227 |
| 2025-02-21 | 61.55 | $26.69 | 1.0M |
| 2025-02-20 | 63.68 | $26.80 | 922800 |
| 2025-02-19 | 60.88 | $26.56 | 653900 |
| 2025-02-18 | 61.44 | $26.59 | 955800 |
| 2025-02-14 | 59.29 | $26.41 | 641513 |
| 2025-02-13 | 57.67 | $26.28 | 463700 |
| 2025-02-12 | 55.88 | $26.14 | 985100 |
| 2025-02-11 | 54.71 | $26.05 | 508400 |
| 2025-02-10 | 56.45 | $26.16 | 469411 |
| 2025-02-07 | 53.09 | $25.90 | 648500 |
| 2025-02-06 | 53.70 | $25.94 | 708742 |
| 2025-02-05 | 52.41 | $25.84 | 1.0M |
| 2025-02-04 | 52.83 | $25.87 | 724224 |
| 2025-02-03 | 47.38 | $25.46 | 1.3M |
| 2025-01-31 | 49.36 | $25.61 | 1.2M |
| 2025-01-30 | 53.17 | $25.88 | 957852 |
| 2025-01-29 | 48.10 | $25.52 | 1.2M |
| 2025-01-28 | 47.95 | $25.51 | 1.3M |
| 2025-01-27 | 45.89 | $25.37 | 2.2M |
| 2025-01-24 | 52.52 | $25.84 | 616900 |
| 2025-01-23 | 50.94 | $25.73 | 723200 |
| 2025-01-22 | 49.34 | $25.62 | 623219 |
| 2025-01-21 | 49.76 | $25.65 | 1.0M |
| 2025-01-17 | 46.13 | $25.40 | 594700 |
| 2025-01-16 | 42.67 | $25.18 | 884900 |
| 2025-01-15 | 43.15 | $25.22 | 1.5M |
| 2025-01-14 | 38.02 | $24.91 | 1.6M |
| 2025-01-13 | 33.03 | $24.64 | 971116 |
| 2025-01-10 | 34.91 | $24.83 | 904420 |
| 2025-01-08 | 40.44 | $25.31 | 910400 |
| 2025-01-07 | 42.15 | $25.44 | 781700 |
| 2025-01-06 | 44.50 | $25.61 | 600200 |
| 2025-01-03 | 43.08 | $25.53 | 856633 |
| 2025-01-02 | 39.41 | $25.33 | 668200 |
| 2024-12-31 | 39.90 | $25.37 | 1.3M |
| 2024-12-30 | 40.50 | $25.42 | 1.2M |
| 2024-12-27 | 42.94 | $25.62 | 1.3M |
| 2024-12-26 | 44.47 | $25.74 | 792213 |
| 2024-12-24 | 45.76 | $25.84 | 578000 |
| 2024-12-23 | 44.22 | $25.74 | 1.5M |
| 2024-12-20 | 42.36 | $25.62 | 1.6M |
| 2024-12-19 | 40.79 | $25.52 | 3.0M |
| 2024-12-18 | 38.58 | $25.38 | 1.0M |
| 2024-12-17 | 44.98 | $25.94 | 740818 |
| 2024-12-16 | 48.68 | $26.21 | 712707 |
| 2024-12-13 | 49.83 | $26.29 | 758300 |
| 2024-12-12 | 49.69 | $26.28 | 539700 |
| 2024-12-11 | 51.77 | $26.43 | 790100 |
| 2024-12-10 | 49.77 | $26.28 | 736714 |
| 2024-12-09 | 56.11 | $26.71 | 895700 |
| 2024-12-06 | 48.76 | $26.20 | 698805 |
| 2024-12-05 | 49.69 | $26.26 | 861700 |
| 2024-12-04 | 46.80 | $26.08 | 579100 |
| 2024-12-03 | 45.98 | $26.03 | 791607 |
| 2024-12-02 | 45.34 | $25.99 | 684800 |
| 2024-11-29 | 44.24 | $25.92 | 352504 |
| 2024-11-27 | 42.52 | $25.81 | 597800 |
| 2024-11-26 | 41.89 | $25.77 | 951900 |
| 2024-11-25 | 43.45 | $25.91 | 708300 |
| 2024-11-22 | 42.88 | $25.87 | 670041 |
| 2024-11-21 | 42.32 | $25.83 | 829604 |
| 2024-11-20 | 42.82 | $25.88 | 734923 |
| 2024-11-19 | 43.11 | $25.91 | 719986 |
| 2024-11-18 | 42.61 | $25.87 | 775800 |
| 2024-11-15 | 39.12 | $25.59 | 734407 |
| 2024-11-14 | 39.28 | $25.61 | 1.1M |
| 2024-11-13 | 40.40 | $25.75 | 702622 |
| 2024-11-12 | 41.85 | $25.93 | 832900 |
| 2024-11-11 | 45.94 | $26.40 | 438500 |
| 2024-11-08 | 47.83 | $26.60 | 760218 |
| 2024-11-07 | 54.91 | $27.26 | 980238 |
| 2024-11-06 | 48.17 | $26.65 | 737700 |
| 2024-11-05 | 52.05 | $26.97 | 538317 |
| 2024-11-04 | 47.40 | $26.60 | 604000 |
| 2024-11-01 | 46.19 | $26.51 | 630542 |
| 2024-10-31 | 45.26 | $26.44 | 560038 |
| 2024-10-30 | 46.46 | $26.55 | 521702 |
| 2024-10-29 | 48.91 | $26.77 | 513100 |
| 2024-10-28 | 50.17 | $26.88 | 568852 |
| 2024-10-25 | 48.92 | $26.77 | 461327 |
| 2024-10-24 | 49.13 | $26.79 | 349920 |
| 2024-10-23 | 49.86 | $26.86 | 357149 |
| 2024-10-22 | 51.49 | $27.02 | 639600 |
| 2024-10-21 | 52.10 | $27.08 | 879907 |
| 2024-10-18 | 53.93 | $27.26 | 369401 |
| 2024-10-17 | 51.60 | $27.00 | 662600 |
| 2024-10-16 | 53.07 | $27.15 | 700700 |
| 2024-10-15 | 50.77 | $26.89 | 693322 |
| 2024-10-14 | 56.21 | $27.43 | 937525 |
| 2024-10-11 | 57.29 | $27.53 | 465600 |
| 2024-10-10 | 55.92 | $27.36 | 439149 |
| 2024-10-09 | 55.28 | $27.28 | 776400 |
| 2024-10-08 | 57.05 | $27.46 | 952200 |
| 2024-10-07 | 64.59 | $28.15 | 620043 |
| 2024-10-04 | 62.97 | $27.91 | 1.1M |
| 2024-10-03 | 61.00 | $27.63 | 1.2M |
| 2024-10-02 | 65.50 | $28.01 | 600625 |
| 2024-10-01 | 62.53 | $27.58 | 697445 |
| 2024-09-30 | 61.28 | $27.41 | 770325 |
| 2024-09-27 | 65.17 | $27.73 | 532500 |
| 2024-09-26 | 66.05 | $27.80 | 898230 |
| 2024-09-25 | 59.23 | $26.88 | 807118 |
| 2024-09-24 | 63.86 | $27.23 | 645700 |
| 2024-09-23 | 55.90 | $26.38 | 613600 |
| 2024-09-20 | 53.74 | $26.19 | 566220 |
| 2024-09-19 | 54.81 | $26.27 | 812115 |
| 2024-09-18 | 48.44 | $25.75 | 1.2M |
| 2024-09-17 | 49.59 | $25.84 | 779500 |
| 2024-09-16 | 52.48 | $26.06 | 593802 |
| 2024-09-13 | 51.63 | $25.99 | 553400 |
| 2024-09-12 | 49.92 | $25.85 | 693437 |
| 2024-09-11 | 47.26 | $25.64 | 792208 |
| 2024-09-10 | 45.43 | $25.50 | 692000 |
| 2024-09-09 | 46.30 | $25.58 | 911427 |
| 2024-09-06 | 43.19 | $25.34 | 828400 |
| 2024-09-05 | 48.79 | $25.84 | 747900 |
| 2024-09-04 | 48.28 | $25.80 | 928800 |
| 2024-09-03 | 48.16 | $25.79 | 688513 |
| 2024-08-30 | 54.12 | $26.28 | 730400 |
| 2024-08-29 | 53.11 | $26.19 | 703700 |
| 2024-08-28 | 53.00 | $26.18 | 662520 |
| 2024-08-27 | 55.34 | $26.37 | 625227 |
| 2024-08-26 | 54.64 | $26.30 | 730300 |
| 2024-08-23 | 57.06 | $26.50 | 809100 |
| 2024-08-22 | 53.00 | $26.09 | 670534 |
| 2024-08-21 | 57.13 | $26.42 | 470800 |
| 2024-08-20 | 55.95 | $26.30 | 610800 |
| 2024-08-19 | 58.24 | $26.48 | 396332 |
| 2024-08-16 | 55.85 | $26.23 | 616738 |
| 2024-08-15 | 52.98 | $25.95 | 473200 |
| 2024-08-14 | 50.12 | $25.69 | 686500 |
| 2024-08-13 | 51.61 | $25.82 | 500344 |
| 2024-08-12 | 48.72 | $25.56 | 665500 |
| 2024-08-09 | 47.57 | $25.46 | 580200 |
| 2024-08-08 | 46.08 | $25.33 | 2.1M |
| 2024-08-07 | 39.13 | $24.78 | 1.1M |
| 2024-08-06 | 35.69 | $24.54 | 2.0M |
| 2024-08-05 | 34.52 | $24.46 | 902200 |
| 2024-08-02 | 41.74 | $25.26 | 1.5M |
| 2024-08-01 | 46.34 | $25.66 | 813000 |
| 2024-07-31 | 52.07 | $26.08 | 1.8M |
| 2024-07-30 | 43.74 | $25.55 | 413500 |
| 2024-07-29 | 45.00 | $25.64 | 540104 |
| 2024-07-26 | 46.27 | $25.73 | 766435 |
| 2024-07-25 | 41.76 | $25.47 | 521600 |
| 2024-07-24 | 43.22 | $25.58 | 1.3M |
| 2024-07-23 | 47.20 | $25.86 | 600700 |
| 2024-07-22 | 51.03 | $26.10 | 675200 |
| 2024-07-19 | 47.67 | $25.90 | 331304 |
| 2024-07-18 | 52.64 | $26.19 | 530300 |
| 2024-07-17 | 57.35 | $26.43 | 1.0M |
| 2024-07-16 | 66.80 | $26.83 | 724128 |
| 2024-07-15 | 64.58 | $26.67 | 1.8M |
| 2024-07-12 | 71.07 | $26.90 | 756200 |
| 2024-07-11 | 70.21 | $26.83 | 988700 |
| 2024-07-10 | 68.14 | $26.67 | 764231 |
| 2024-07-09 | 66.48 | $26.55 | 1.1M |
| 2024-07-08 | 65.04 | $26.45 | 1.1M |
| 2024-07-05 | 65.04 | $26.45 | 669800 |
| 2024-07-03 | 63.33 | $26.33 | 1.1M |
| 2024-07-02 | 57.78 | $25.99 | 1.1M |
| 2024-07-01 | 56.30 | $25.91 | 1.3M |
| 2024-06-28 | 55.56 | $25.87 | 839000 |
| 2024-06-27 | 54.09 | $25.79 | 3.4M |
| 2024-06-26 | 53.54 | $25.76 | 731900 |
| 2024-06-25 | 54.57 | $25.81 | 1.2M |
| 2024-06-24 | 55.38 | $25.85 | 592444 |
| 2024-06-21 | 55.38 | $25.85 | 767100 |
| 2024-06-20 | 56.91 | $25.93 | 1.7M |
| 2024-06-18 | 58.06 | $25.99 | 711500 |
| 2024-06-17 | 57.38 | $25.94 | 381447 |
| 2024-06-14 | 55.32 | $25.79 | 545718 |
| 2024-06-13 | 54.77 | $25.75 | 463210 |
| 2024-06-12 | 55.59 | $25.80 | 752240 |
| 2024-06-11 | 52.20 | $25.55 | 638937 |
| 2024-06-10 | 53.76 | $25.65 | 664800 |
| 2024-06-07 | 51.12 | $25.46 | 877326 |
| 2024-06-06 | 54.87 | $25.70 | 712800 |
| 2024-06-05 | 53.38 | $25.59 | 1.6M |
| 2024-06-04 | 47.38 | $25.19 | 1.1M |
| 2024-06-03 | 54.17 | $25.60 | 752400 |
| 2024-05-31 | 49.29 | $25.31 | 1.1M |
| 2024-05-30 | 52.79 | $25.50 | 1.2M |
| 2024-05-29 | 53.94 | $25.56 | 775500 |
| 2024-05-28 | 61.34 | $25.91 | 554800 |
| 2024-05-24 | 61.57 | $25.92 | 394020 |
| 2024-05-23 | 60.30 | $25.83 | 459518 |
| 2024-05-22 | 64.34 | $26.01 | 509200 |
| 2024-05-21 | 66.21 | $26.09 | 602246 |
| 2024-05-20 | 69.83 | $26.24 | 512745 |
| 2024-05-17 | 71.31 | $26.30 | 571038 |
| 2024-05-16 | 69.57 | $26.13 | 729120 |
| 2024-05-15 | 69.05 | $26.08 | 410047 |
| 2024-05-14 | 66.05 | $25.81 | 653900 |
| 2024-05-13 | 64.22 | $25.66 | 1.7M |
| 2024-05-10 | 62.70 | $25.54 | 614800 |
| 2024-05-09 | 61.93 | $25.48 | 984200 |
| 2024-05-08 | 61.42 | $25.44 | 639500 |
| 2024-05-07 | 61.30 | $25.43 | 471400 |
| 2024-05-06 | 64.19 | $25.58 | 688700 |
| 2024-05-03 | 63.76 | $25.54 | 1.7M |
| 2024-05-02 | 62.13 | $25.39 | 1.3M |
| 2024-05-01 | 54.46 | $24.80 | 654646 |
| 2024-04-30 | 54.64 | $24.81 | 603341 |
| 2024-04-29 | 60.05 | $25.10 | 604600 |
| 2024-04-26 | 56.83 | $24.87 | 769915 |
| 2024-04-25 | 52.91 | $24.62 | 707800 |
| 2024-04-24 | 51.40 | $24.53 | 557419 |
| 2024-04-23 | 50.23 | $24.46 | 677000 |
| 2024-04-22 | 47.09 | $24.28 | 647735 |
| 2024-04-19 | 43.33 | $24.08 | 3.7M |
| 2024-04-18 | 44.84 | $24.18 | 893121 |
| 2024-04-17 | 42.75 | $24.07 | 777800 |
| 2024-04-16 | 41.99 | $24.03 | 647107 |
| 2024-04-15 | 46.87 | $24.36 | 431219 |
| 2024-04-12 | 49.35 | $24.51 | 629500 |
| 2024-04-11 | 59.74 | $25.03 | 401500 |
| 2024-04-10 | 56.92 | $24.86 | 638900 |
| 2024-04-09 | 65.95 | $25.21 | 570100 |
| 2024-04-08 | 63.26 | $25.04 | 445438 |
| 2024-04-05 | 60.66 | $24.89 | 657313 |
| 2024-04-04 | 59.75 | $24.84 | 450734 |
| 2024-04-03 | 61.63 | $24.91 | 598800 |
| 2024-04-02 | 61.14 | $24.88 | 590936 |
| 2024-04-01 | 59.29 | $24.77 | 633100 |
| 2024-03-28 | 58.44 | $24.72 | 451433 |
| 2024-03-27 | 57.08 | $24.64 | 1.1M |
| 2024-03-26 | 55.88 | $24.57 | 1.3M |
| 2024-03-25 | 57.18 | $24.63 | 638700 |
| 2024-03-22 | 56.70 | $24.60 | 540300 |
| 2024-03-21 | 59.89 | $24.75 | 428324 |
| 2024-03-20 | 59.17 | $24.70 | 676300 |
| 2024-03-19 | 55.65 | $24.47 | 701400 |
| 2024-03-18 | 58.13 | $24.59 | 578300 |
| 2024-03-15 | 57.22 | $24.53 | 434826 |
| 2024-03-14 | 59.68 | $24.65 | 1.0M |
| 2024-03-13 | 61.13 | $24.72 | 611400 |
| 2024-03-12 | 64.54 | $24.88 | 534500 |
| 2024-03-11 | 61.89 | $24.67 | 454400 |
| 2024-03-08 | 61.37 | $24.63 | 573100 |
| 2024-03-07 | 62.18 | $24.67 | 633200 |
| 2024-03-06 | 60.57 | $24.54 | 640500 |
| 2024-03-05 | 56.07 | $24.21 | 824500 |
| 2024-03-04 | 59.60 | $24.39 | 593728 |
| 2024-03-01 | 60.20 | $24.42 | 753002 |
| 2024-02-29 | 55.83 | $24.11 | 632300 |
| 2024-02-28 | 55.08 | $24.06 | 787600 |
| 2024-02-27 | 61.02 | $24.36 | 604912 |
| 2024-02-26 | 60.48 | $24.32 | 455100 |
| 2024-02-23 | 62.54 | $24.42 | 524800 |
| 2024-02-22 | 62.94 | $24.44 | 609445 |
| 2024-02-21 | 60.11 | $24.21 | 533135 |
| 2024-02-20 | 59.73 | $24.18 | 531300 |
| 2024-02-16 | 58.85 | $24.11 | 699028 |
| 2024-02-15 | 57.35 | $23.99 | 936246 |
| 2024-02-14 | 56.07 | $23.89 | 682239 |
| 2024-02-13 | 51.08 | $23.53 | 945800 |
| 2024-02-12 | 59.05 | $23.98 | 738101 |
| 2024-02-09 | 57.51 | $23.87 | 628842 |
| 2024-02-08 | 55.94 | $23.76 | 891410 |
| 2024-02-07 | 58.17 | $23.88 | 1.0M |
| 2024-02-06 | 57.91 | $23.86 | 840223 |
| 2024-02-05 | 50.24 | $23.35 | 615836 |
| 2024-02-02 | 49.90 | $23.33 | 1.0M |
| 2024-02-01 | 51.23 | $23.41 | 698835 |
| 2024-01-31 | 47.76 | $23.20 | 775700 |
| 2024-01-30 | 49.52 | $23.31 | 797900 |
| 2024-01-29 | 52.34 | $23.48 | 937600 |
| 2024-01-26 | 51.88 | $23.45 | 605900 |
| 2024-01-25 | 51.28 | $23.41 | 1.2M |
| 2024-01-24 | 50.56 | $23.36 | 848115 |
| 2024-01-23 | 47.11 | $23.13 | 1.2M |
| 2024-01-22 | 45.06 | $23.00 | 644404 |
| 2024-01-19 | 47.34 | $23.17 | 654200 |
| 2024-01-18 | 43.50 | $22.93 | 753000 |
| 2024-01-17 | 40.21 | $22.74 | 815235 |
| 2024-01-16 | 44.77 | $23.09 | 1.0M |
| 2024-01-12 | 53.27 | $23.61 | 484042 |
| 2024-01-11 | 51.77 | $23.52 | 883100 |
| 2024-01-10 | 50.07 | $23.42 | 491700 |
| 2024-01-09 | 50.57 | $23.45 | 500507 |
| 2024-01-08 | 56.37 | $23.77 | 719439 |
| 2024-01-05 | 55.46 | $23.71 | 671400 |
| 2024-01-04 | 54.72 | $23.66 | 602000 |
| 2024-01-03 | 56.15 | $23.74 | 575847 |
| 2024-01-02 | 57.58 | $23.82 | 730027 |
| 2023-12-29 | 63.12 | $24.11 | 945330 |
| 2023-12-28 | 63.00 | $24.10 | 1.0M |
| 2023-12-27 | 61.14 | $23.94 | 1.0M |
| 2023-12-26 | 59.56 | $23.81 | 749607 |
| 2023-12-22 | 57.28 | $23.63 | 824600 |
| 2023-12-21 | 58.50 | $23.70 | 932100 |
| 2023-12-20 | 52.30 | $23.25 | 1.4M |
| 2023-12-19 | 60.28 | $23.67 | 911600 |
| 2023-12-18 | 59.15 | $23.59 | 2.1M |
| 2023-12-15 | 58.31 | $23.53 | 903230 |
| 2023-12-14 | 62.17 | $23.72 | 1.1M |
| 2023-12-13 | 57.84 | $23.41 | 798400 |
| 2023-12-12 | 54.15 | $23.18 | 753500 |
| 2023-12-11 | 53.98 | $23.17 | 669600 |
| 2023-12-08 | 51.99 | $23.05 | 604349 |
| 2023-12-07 | 53.46 | $23.13 | 436907 |
| 2023-12-06 | 51.85 | $23.03 | 676800 |
| 2023-12-05 | 52.19 | $23.05 | 946400 |
| 2023-12-04 | 54.59 | $23.19 | 672330 |
| 2023-12-01 | 59.41 | $23.45 | 516337 |
| 2023-11-30 | 57.49 | $23.31 | 730300 |
| 2023-11-29 | 56.94 | $23.27 | 749300 |
| 2023-11-28 | 59.32 | $23.40 | 547901 |
| 2023-11-27 | 57.09 | $23.23 | 425900 |
| 2023-11-24 | 58.16 | $23.29 | 161644 |
| 2023-11-22 | 58.33 | $23.30 | 573223 |
| 2023-11-21 | 59.00 | $23.34 | 611935 |
| 2023-11-20 | 61.51 | $23.49 | 915711 |
| 2023-11-17 | 58.49 | $23.22 | 740300 |
| 2023-11-16 | 57.91 | $23.17 | 895400 |
| 2023-11-15 | 60.65 | $23.34 | 770511 |
| 2023-11-14 | 59.14 | $23.20 | 670331 |
| 2023-11-13 | 52.16 | $22.64 | 476131 |
| 2023-11-10 | 52.61 | $22.67 | 542500 |
| 2023-11-09 | 49.83 | $22.47 | 1.3M |
| 2023-11-08 | 52.93 | $22.68 | 829135 |
| 2023-11-07 | 55.11 | $22.82 | 666400 |
| 2023-11-06 | 56.05 | $22.88 | 647939 |
| 2023-11-03 | 53.67 | $22.69 | 676100 |
| 2023-11-02 | 48.23 | $22.30 | 1.0M |
| 2023-11-01 | 41.91 | $21.92 | 739301 |
| 2023-10-31 | 38.53 | $21.74 | 892724 |
| 2023-10-30 | 40.26 | $21.88 | 883011 |
| 2023-10-27 | 35.34 | $21.63 | 875600 |
| 2023-10-26 | 35.67 | $21.66 | 830717 |
| 2023-10-25 | 37.00 | $21.78 | 551044 |
| 2023-10-24 | 40.22 | $22.05 | 701706 |
| 2023-10-23 | 34.62 | $21.77 | 1.3M |
| 2023-10-20 | 34.96 | $21.80 | 478127 |
| 2023-10-19 | 38.09 | $22.07 | 470500 |
| 2023-10-18 | 39.46 | $22.18 | 680800 |
| 2023-10-17 | 44.26 | $22.53 | 390100 |
| 2023-10-16 | 45.01 | $22.58 | 466317 |
| 2023-10-13 | 42.24 | $22.43 | 590900 |
| 2023-10-12 | 43.49 | $22.52 | 458600 |
| 2023-10-11 | 46.53 | $22.73 | 374224 |
| 2023-10-10 | 44.97 | $22.64 | 880516 |
| 2023-10-09 | 39.12 | $22.33 | 464619 |
| 2023-10-06 | 40.43 | $22.43 | 698440 |
| 2023-10-05 | 34.80 | $22.16 | 507731 |
| 2023-10-04 | 33.48 | $22.10 | 878500 |
| 2023-10-03 | 34.36 | $22.18 | 675224 |
| 2023-10-02 | 37.81 | $22.47 | 513000 |
| 2023-09-29 | 39.09 | $22.57 | 779008 |
| 2023-09-28 | 38.70 | $22.55 | 629930 |
| 2023-09-27 | 37.54 | $22.49 | 1.5M |
| 2023-09-26 | 36.40 | $22.43 | 536528 |
| 2023-09-25 | 40.11 | $22.75 | 1.3M |
| 2023-09-22 | 41.10 | $22.83 | 646200 |
| 2023-09-21 | 36.63 | $22.59 | 1.4M |
| 2023-09-20 | 41.36 | $22.97 | 973300 |
| 2023-09-19 | 42.31 | $23.04 | 906548 |
| 2023-09-18 | 48.56 | $23.45 | 428100 |
| 2023-09-15 | 48.56 | $23.45 | 433318 |
| 2023-09-14 | 50.19 | $23.55 | 1.0M |
| 2023-09-13 | 47.69 | $23.40 | 955400 |
| 2023-09-12 | 47.69 | $23.40 | 560314 |
| 2023-09-11 | 49.48 | $23.52 | 751200 |
| 2023-09-08 | 45.24 | $23.26 | 983500 |
| 2023-09-07 | 44.38 | $23.21 | 654800 |
| 2023-09-06 | 47.48 | $23.43 | 382400 |
| 2023-09-05 | 49.41 | $23.56 | 461900 |
| 2023-09-01 | 51.24 | $23.68 | 897900 |
| 2023-08-31 | 47.55 | $23.44 | 999836 |
| 2023-08-30 | 51.24 | $23.68 | 837000 |
| 2023-08-29 | 52.36 | $23.75 | 366649 |
| 2023-08-28 | 48.03 | $23.47 | 430431 |
| 2023-08-25 | 44.42 | $23.26 | 1.2M |
| 2023-08-24 | 44.25 | $23.25 | 551700 |
| 2023-08-23 | 45.47 | $23.34 | 456624 |
| 2023-08-22 | 38.87 | $22.97 | 983807 |
| 2023-08-21 | 39.61 | $23.03 | 1.6M |
| 2023-08-18 | 38.31 | $22.96 | 620100 |
| 2023-08-17 | 39.70 | $23.08 | 687200 |
| 2023-08-16 | 38.64 | $23.02 | 577701 |
| 2023-08-15 | 40.56 | $23.19 | 557200 |
| 2023-08-14 | 43.32 | $23.42 | 512613 |
| 2023-08-11 | 44.96 | $23.55 | 534400 |
| 2023-08-10 | 48.89 | $23.84 | 452405 |
| 2023-08-09 | 48.75 | $23.83 | 1.1M |
| 2023-08-08 | 48.18 | $23.79 | 504900 |
| 2023-08-07 | 51.71 | $24.05 | 419524 |
| 2023-08-04 | 51.84 | $24.06 | 575414 |
| 2023-08-03 | 51.47 | $24.03 | 721000 |
| 2023-08-02 | 50.75 | $23.97 | 386413 |
| 2023-08-01 | 58.44 | $24.53 | 535515 |
| 2023-07-31 | 63.32 | $24.83 | 513200 |
| 2023-07-28 | 63.32 | $24.83 | 1.4M |
| 2023-07-27 | 57.31 | $24.27 | 1.5M |
| 2023-07-26 | 62.15 | $24.55 | 2.0M |
| 2023-07-25 | 61.15 | $24.46 | 1.2M |
| 2023-07-24 | 59.21 | $24.29 | 936600 |
| 2023-07-21 | 55.36 | $23.98 | 2.1M |
| 2023-07-20 | 55.69 | $24.00 | 856800 |
| 2023-07-19 | 58.26 | $24.16 | 592220 |
| 2023-07-18 | 58.91 | $24.20 | 459945 |
| 2023-07-17 | 61.34 | $24.35 | 389426 |
| 2023-07-14 | 60.62 | $24.28 | 442800 |
| 2023-07-13 | 62.35 | $24.39 | 2.8M |
| 2023-07-12 | 59.77 | $24.13 | 1.4M |
| 2023-07-11 | 54.53 | $23.67 | 409000 |
| 2023-07-10 | 50.97 | $23.40 | 1.4M |
| 2023-07-07 | 51.25 | $23.42 | 1.5M |
| 2023-07-06 | 47.96 | $23.18 | 368539 |
| 2023-07-05 | 53.85 | $23.59 | 383500 |
| 2023-07-03 | 55.92 | $23.72 | 611914 |
| 2023-06-30 | 52.45 | $23.46 | 369931 |
| 2023-06-29 | 49.39 | $23.25 | 722100 |
| 2023-06-28 | 50.72 | $23.34 | 628025 |
| 2023-06-27 | 52.98 | $23.49 | 1.2M |
| 2023-06-26 | 50.02 | $23.28 | 386800 |
| 2023-06-23 | 48.25 | $23.16 | 541831 |
| 2023-06-22 | 53.49 | $23.51 | 381800 |
| 2023-06-21 | 54.62 | $23.58 | 354121 |
| 2023-06-20 | 58.47 | $23.81 | 371747 |
| 2023-06-16 | 66.16 | $24.21 | 644400 |
| 2023-06-15 | 68.08 | $24.30 | 481330 |
| 2023-06-14 | 65.89 | $24.09 | 297523 |
| 2023-06-13 | 64.10 | $23.93 | 498402 |
| 2023-06-12 | 61.35 | $23.70 | 377113 |
| 2023-06-09 | 60.73 | $23.65 | 523102 |
| 2023-06-08 | 59.36 | $23.54 | 497600 |
| 2023-06-07 | 57.17 | $23.37 | 899129 |
| 2023-06-06 | 58.40 | $23.44 | 367022 |
| 2023-06-05 | 56.22 | $23.27 | 428444 |
| 2023-06-02 | 56.39 | $23.28 | 568138 |
| 2023-06-01 | 51.52 | $22.92 | 457800 |
| 2023-05-31 | 45.42 | $22.54 | 394900 |
| 2023-05-30 | 47.83 | $22.70 | 456239 |
| 2023-05-26 | 50.70 | $22.88 | 348700 |
| 2023-05-25 | 44.95 | $22.55 | 718430 |
| 2023-05-24 | 45.56 | $22.59 | 381300 |
| 2023-05-23 | 47.24 | $22.70 | 339600 |
| 2023-05-22 | 52.42 | $23.01 | 394000 |
| 2023-05-19 | 50.07 | $22.87 | 540719 |
| 2023-05-18 | 49.57 | $22.84 | 419000 |
| 2023-05-17 | 50.71 | $22.91 | 442500 |
| 2023-05-16 | 48.95 | $22.80 | 530517 |
| 2023-05-15 | 51.99 | $22.99 | 329545 |
| 2023-05-12 | 45.95 | $22.63 | 405314 |
| 2023-05-11 | 49.57 | $22.85 | 448241 |
| 2023-05-10 | 51.68 | $22.97 | 408533 |
| 2023-05-09 | 51.52 | $22.96 | 378800 |
| 2023-05-08 | 54.13 | $23.11 | 336048 |
| 2023-05-05 | 53.83 | $23.09 | 312524 |
| 2023-05-04 | 49.83 | $22.83 | 480000 |
| 2023-05-03 | 45.90 | $22.60 | 534349 |
| 2023-05-02 | 46.81 | $22.66 | 534100 |
| 2023-05-01 | 49.61 | $22.84 | 336200 |
| 2023-04-28 | 51.07 | $22.93 | 493535 |
| 2023-04-27 | 49.34 | $22.82 | 341728 |
| 2023-04-26 | 44.07 | $22.51 | 721709 |
| 2023-04-25 | 41.65 | $22.38 | 470006 |
| 2023-04-24 | 48.56 | $22.83 | 365100 |
| 2023-04-21 | 48.90 | $22.85 | 395625 |
| 2023-04-20 | 52.79 | $23.07 | 306130 |
| 2023-04-19 | 53.34 | $23.10 | 468400 |
| 2023-04-18 | 57.51 | $23.32 | 520400 |
| 2023-04-17 | 58.30 | $23.36 | 394718 |
| 2023-04-14 | 57.33 | $23.29 | 841500 |
| 2023-04-13 | 59.78 | $23.42 | 438000 |
| 2023-04-12 | 55.46 | $23.11 | 307500 |
| 2023-04-11 | 57.74 | $23.23 | 517700 |
| 2023-04-10 | 54.95 | $23.04 | 373027 |
| 2023-04-06 | 54.04 | $22.98 | 450000 |
| 2023-04-05 | 52.52 | $22.88 | 797847 |
| 2023-04-04 | 56.23 | $23.09 | 559212 |
| 2023-04-03 | 55.95 | $23.07 | 357600 |
| 2023-03-31 | 55.27 | $23.02 | 484449 |
| 2023-03-30 | 55.43 | $23.03 | 497300 |
| 2023-03-29 | 52.50 | $22.81 | 405900 |
| 2023-03-28 | 51.53 | $22.74 | 409404 |
| 2023-03-27 | 47.48 | $22.46 | 799100 |
| 2023-03-24 | 48.87 | $22.56 | 519100 |
| 2023-03-23 | 49.56 | $22.61 | 667700 |
| 2023-03-22 | 45.48 | $22.33 | 562631 |
| 2023-03-21 | 44.25 | $22.25 | 388600 |
| 2023-03-20 | 41.77 | $22.09 | 411320 |
| 2023-03-17 | 40.35 | $22.00 | 1.2M |
| 2023-03-16 | 41.53 | $22.11 | 712938 |
| 2023-03-15 | 36.24 | $21.78 | 710415 |
| 2023-03-14 | 40.22 | $22.16 | 564500 |
| 2023-03-13 | 39.72 | $22.13 | 448836 |
| 2023-03-10 | 40.15 | $22.17 | 481500 |
| 2023-03-09 | 41.29 | $22.28 | 491137 |
| 2023-03-08 | 46.71 | $22.75 | 575147 |
| 2023-03-07 | 44.81 | $22.62 | 433500 |
| 2023-03-06 | 49.74 | $23.00 | 431900 |
| 2023-03-03 | 50.58 | $23.06 | 397300 |
| 2023-03-02 | 47.36 | $22.83 | 493000 |
| 2023-03-01 | 46.20 | $22.75 | 567913 |
| 2023-02-28 | 39.03 | $22.30 | 1.0M |
| 2023-02-27 | 40.87 | $22.46 | 373500 |
| 2023-02-24 | 39.17 | $22.36 | 551000 |
| 2023-02-23 | 44.95 | $22.83 | 509800 |
| 2023-02-22 | 42.91 | $22.71 | 518946 |
| 2023-02-21 | 44.47 | $22.83 | 535732 |
| 2023-02-17 | 47.20 | $23.03 | 1.2M |
| 2023-02-16 | 49.82 | $23.21 | 596129 |
| 2023-02-15 | 49.67 | $23.20 | 561216 |
| 2023-02-14 | 52.14 | $23.37 | 526000 |
| 2023-02-13 | 53.32 | $23.45 | 523400 |
| 2023-02-10 | 50.80 | $23.26 | 615900 |
| 2023-02-09 | 53.55 | $23.45 | 864000 |
| 2023-02-08 | 52.26 | $23.35 | 645200 |
| 2023-02-07 | 52.68 | $23.38 | 609730 |
| 2023-02-06 | 51.70 | $23.30 | 458321 |
| 2023-02-03 | 55.08 | $23.55 | 518200 |
| 2023-02-02 | 62.00 | $24.00 | 799012 |
| 2023-02-01 | 64.40 | $24.14 | 754400 |
| 2023-01-31 | 61.36 | $23.84 | 492202 |
| 2023-01-30 | 61.26 | $23.83 | 484246 |
| 2023-01-27 | 68.68 | $24.25 | 377235 |
| 2023-01-26 | 70.81 | $24.36 | 509341 |
| 2023-01-25 | 69.24 | $24.17 | 366400 |
| 2023-01-24 | 68.91 | $24.13 | 760400 |
| 2023-01-23 | 69.09 | $24.14 | 501900 |
| 2023-01-20 | 67.82 | $23.98 | 504726 |
| 2023-01-19 | 65.11 | $23.66 | 1.1M |
| 2023-01-18 | 63.07 | $23.44 | 466945 |
| 2023-01-17 | 65.55 | $23.59 | 405337 |
| 2023-01-13 | 66.88 | $23.67 | 752200 |
| 2023-01-12 | 65.98 | $23.56 | 1.6M |
| 2023-01-11 | 64.99 | $23.44 | 495200 |
| 2023-01-10 | 64.17 | $23.34 | 638600 |
| 2023-01-09 | 62.84 | $23.18 | 591542 |
| 2023-01-06 | 61.57 | $23.03 | 972100 |
| 2023-01-05 | 57.32 | $22.57 | 528940 |
| 2023-01-04 | 58.93 | $22.69 | 790600 |
| 2023-01-03 | 52.59 | $22.09 | 597015 |
| 2022-12-30 | 50.91 | $21.95 | 993900 |
| 2022-12-29 | 54.31 | $22.21 | 822000 |
| 2022-12-28 | 50.05 | $21.86 | 997100 |
| 2022-12-27 | 54.91 | $22.21 | 1.8M |
| 2022-12-23 | 50.47 | $21.87 | 1.1M |
| 2022-12-22 | 50.61 | $21.88 | 965220 |
| 2022-12-21 | 53.56 | $22.09 | 758825 |
| 2022-12-20 | 51.11 | $21.90 | 822526 |
| 2022-12-19 | 53.36 | $22.06 | 890723 |
| 2022-12-16 | 53.24 | $22.05 | 869500 |
| 2022-12-15 | 53.12 | $22.04 | 773022 |
| 2022-12-14 | 59.79 | $22.51 | 674000 |
| 2022-12-13 | 59.69 | $22.50 | 734600 |
| 2022-12-12 | 58.48 | $22.38 | 828145 |
| 2022-12-09 | 59.04 | $22.42 | 1.5M |
| 2022-12-08 | 59.86 | $22.48 | 903400 |
| 2022-12-07 | 58.12 | $22.29 | 724721 |
| 2022-12-06 | 59.67 | $22.41 | 751415 |
| 2022-12-05 | 60.56 | $22.48 | 964023 |
| 2022-12-02 | 63.67 | $22.72 | 1.4M |
| 2022-12-01 | 63.23 | $22.66 | 783500 |
| 2022-11-30 | 64.10 | $22.73 | 1.5M |
| 2022-11-29 | 59.18 | $22.09 | 968808 |
| 2022-11-28 | 55.07 | $21.64 | 746400 |
| 2022-11-25 | 56.27 | $21.74 | 250321 |
| 2022-11-23 | 56.97 | $21.80 | 821100 |
| 2022-11-22 | 55.29 | $21.61 | 1.1M |
| 2022-11-21 | 54.67 | $21.54 | 1.2M |
| 2022-11-18 | 57.04 | $21.76 | 1.3M |
| 2022-11-17 | 58.91 | $21.93 | 1.0M |
| 2022-11-16 | 58.61 | $21.89 | 1.0M |
| 2022-11-15 | 62.80 | $22.27 | 1.2M |
| 2022-11-14 | 59.54 | $21.82 | 947700 |
| 2022-11-11 | 60.44 | $21.90 | 808049 |
| 2022-11-10 | 56.73 | $21.42 | 1.2M |
| 2022-11-09 | 49.87 | $20.68 | 1.2M |
| 2022-11-08 | 53.46 | $21.01 | 954500 |
| 2022-11-07 | 51.55 | $20.82 | 1.1M |
| 2022-11-04 | 51.45 | $20.81 | 815500 |
| 2022-11-03 | 41.50 | $19.94 | 2.0M |
| 2022-11-02 | 41.24 | $19.92 | 3.9M |
| 2022-11-01 | 42.99 | $20.11 | 1.4M |
| 2022-10-31 | 38.43 | $19.76 | 2.3M |
| 2022-10-28 | 39.28 | $19.86 | 831700 |
| 2022-10-27 | 39.78 | $19.92 | 2.1M |
| 2022-10-26 | 41.29 | $20.10 | 1.7M |
| 2022-10-25 | 37.94 | $19.83 | 1.1M |
| 2022-10-24 | 35.89 | $19.67 | 1.2M |
| 2022-10-21 | 41.62 | $20.37 | 982021 |
| 2022-10-20 | 37.70 | $20.08 | 1.1M |
| 2022-10-19 | 35.72 | $19.94 | 1.5M |
| 2022-10-18 | 38.37 | $20.26 | 1.3M |
| 2022-10-17 | 38.45 | $20.27 | 2.2M |
| 2022-10-14 | 31.42 | $19.78 | 1.3M |
| 2022-10-13 | 33.50 | $20.06 | 1.5M |
| 2022-10-12 | 32.43 | $19.99 | 1.7M |
| 2022-10-11 | 32.29 | $19.98 | 1.1M |
| 2022-10-10 | 34.34 | $20.27 | 1.3M |
| 2022-10-07 | 36.47 | $20.55 | 1.1M |
| 2022-10-06 | 39.73 | $20.94 | 1.2M |
| 2022-10-05 | 40.53 | $21.03 | 1.6M |
| 2022-10-04 | 40.87 | $21.07 | 1.1M |
| 2022-10-03 | 32.71 | $20.47 | 2.6M |
| 2022-09-30 | 26.62 | $20.09 | 2.9M |
| 2022-09-29 | 26.98 | $20.15 | 1.0M |
| 2022-09-28 | 29.70 | $20.57 | 1.6M |
| 2022-09-27 | 27.56 | $20.44 | 2.3M |
| 2022-09-26 | 27.87 | $20.49 | 5.2M |
| 2022-09-23 | 29.78 | $20.79 | 2.5M |
| 2022-09-22 | 33.50 | $21.30 | 1.7M |
| 2022-09-21 | 34.22 | $21.39 | 916130 |
| 2022-09-20 | 36.98 | $21.72 | 1.3M |
| 2022-09-19 | 40.65 | $22.11 | 723500 |
| 2022-09-16 | 40.22 | $22.08 | 1.3M |
| 2022-09-15 | 42.07 | $22.27 | 1.6M |
| 2022-09-14 | 44.53 | $22.51 | 747513 |
| 2022-09-13 | 42.11 | $22.33 | 515300 |
| 2022-09-12 | 50.59 | $23.06 | 601014 |
| 2022-09-09 | 46.53 | $22.77 | 793428 |
| 2022-09-08 | 40.79 | $22.41 | 1.2M |
| 2022-09-07 | 41.98 | $22.51 | 713800 |
| 2022-09-06 | 38.94 | $22.33 | 679444 |
| 2022-09-02 | 41.34 | $22.54 | 497840 |
| 2022-09-01 | 43.40 | $22.71 | 609500 |
| 2022-08-31 | 45.16 | $22.85 | 523708 |
| 2022-08-30 | 44.55 | $22.81 | 551500 |
| 2022-08-29 | 47.70 | $23.06 | 444100 |
| 2022-08-26 | 49.15 | $23.17 | 408142 |
| 2022-08-25 | 54.30 | $23.53 | 362600 |
| 2022-08-24 | 48.14 | $23.10 | 551204 |
| 2022-08-23 | 47.83 | $23.08 | 522439 |
| 2022-08-22 | 45.98 | $22.96 | 504832 |
| 2022-08-19 | 48.85 | $23.17 | 373400 |
| 2022-08-18 | 52.73 | $23.43 | 337400 |
| 2022-08-17 | 54.96 | $23.57 | 523833 |
| 2022-08-16 | 55.92 | $23.63 | 603200 |
| 2022-08-15 | 55.30 | $23.58 | 716835 |
| 2022-08-12 | 56.82 | $23.68 | 473800 |
| 2022-08-11 | 53.93 | $23.44 | 809100 |
| 2022-08-10 | 52.94 | $23.36 | 545400 |
| 2022-08-09 | 49.02 | $23.06 | 569643 |
| 2022-08-08 | 49.81 | $23.12 | 805418 |
| 2022-08-05 | 49.16 | $23.07 | 530800 |
| 2022-08-04 | 48.78 | $23.04 | 562313 |
| 2022-08-03 | 46.91 | $22.89 | 1.5M |
| 2022-08-02 | 45.27 | $22.76 | 771019 |
| 2022-08-01 | 46.86 | $22.91 | 1.3M |
| 2022-07-29 | 48.59 | $23.07 | 447520 |
| 2022-07-28 | 49.57 | $23.16 | 762900 |
| 2022-07-27 | 48.47 | $23.06 | 501500 |
| 2022-07-26 | 43.46 | $22.63 | 1.2M |
| 2022-07-25 | 45.72 | $22.86 | 469600 |
| 2022-07-22 | 44.41 | $22.75 | 404700 |
| 2022-07-21 | 46.34 | $22.95 | 550029 |
| 2022-07-20 | 43.54 | $22.71 | 516000 |
| 2022-07-19 | 44.46 | $22.81 | 763214 |
| 2022-07-18 | 40.00 | $22.44 | 877500 |
| 2022-07-15 | 37.69 | $22.26 | 1.3M |
| 2022-07-14 | 36.39 | $22.16 | 1.1M |
| 2022-07-13 | 37.66 | $22.33 | 1.1M |
| 2022-07-12 | 38.10 | $22.39 | 623244 |
| 2022-07-11 | 38.68 | $22.47 | 746800 |
| 2022-07-08 | 43.09 | $23.04 | 662900 |
| 2022-07-07 | 43.34 | $23.07 | 1.2M |
| 2022-07-06 | 37.80 | $22.58 | 1.1M |
| 2022-07-05 | 38.90 | $22.73 | 1.1M |
| 2022-07-01 | 40.87 | $22.99 | 807246 |
| 2022-06-30 | 42.20 | $23.16 | 1.5M |
| 2022-06-29 | 42.82 | $23.24 | 1.0M |
| 2022-06-28 | 43.58 | $23.34 | 871100 |
| 2022-06-27 | 44.26 | $23.43 | 805627 |
| 2022-06-24 | 43.71 | $23.37 | 731700 |
| 2022-06-23 | 39.34 | $22.91 | 1.3M |
| 2022-06-22 | 39.24 | $22.90 | 1.1M |
| 2022-06-21 | 42.76 | $23.44 | 1.0M |
| 2022-06-17 | 39.82 | $23.13 | 888900 |
| 2022-06-16 | 39.34 | $23.08 | 984020 |
| 2022-06-15 | 44.59 | $23.86 | 1.3M |
| 2022-06-14 | 41.65 | $23.55 | 1.1M |
| 2022-06-13 | 38.76 | $23.26 | 641922 |
| 2022-06-10 | 44.62 | $24.07 | 588800 |
| 2022-06-09 | 46.95 | $24.35 | 580020 |
| 2022-06-08 | 51.82 | $24.88 | 2.5M |
| 2022-06-07 | 51.64 | $24.86 | 972600 |
| 2022-06-06 | 50.85 | $24.77 | 473800 |
| 2022-06-03 | 50.09 | $24.68 | 750100 |
| 2022-06-02 | 53.82 | $25.10 | 412846 |
| 2022-06-01 | 50.30 | $24.68 | 459000 |
| 2022-05-31 | 51.91 | $24.86 | 1.5M |
| 2022-05-27 | 48.61 | $24.48 | 1.2M |
| 2022-05-26 | 46.98 | $24.30 | 896923 |
| 2022-05-25 | 43.36 | $23.92 | 1.7M |
| 2022-05-24 | 42.87 | $23.87 | 940700 |
| 2022-05-23 | 45.71 | $24.25 | 1.7M |
| 2022-05-20 | 43.85 | $24.05 | 1.2M |
| 2022-05-19 | 42.92 | $23.95 | 2.2M |
| 2022-05-18 | 40.00 | $23.64 | 1.2M |
| 2022-05-17 | 43.55 | $24.16 | 920428 |
| 2022-05-16 | 37.92 | $23.60 | 595415 |
| 2022-05-13 | 38.57 | $23.70 | 976200 |
| 2022-05-12 | 31.88 | $23.10 | 1.1M |
| 2022-05-11 | 32.67 | $23.24 | 662144 |
| 2022-05-10 | 33.86 | $23.45 | 993412 |
| 2022-05-09 | 33.08 | $23.38 | 686300 |
| 2022-05-06 | 37.16 | $24.07 | 1.1M |
| 2022-05-05 | 38.94 | $24.34 | 674600 |
| 2022-05-04 | 45.92 | $25.24 | 584300 |
| 2022-05-03 | 42.44 | $24.92 | 590100 |
| 2022-05-02 | 40.15 | $24.72 | 497600 |
| 2022-04-29 | 40.45 | $24.76 | 435000 |
| 2022-04-28 | 40.13 | $24.73 | 1.2M |
| 2022-04-27 | 36.74 | $24.42 | 735300 |
| 2022-04-26 | 33.75 | $24.16 | 719900 |
| 2022-04-25 | 37.29 | $24.71 | 693800 |
| 2022-04-22 | 38.99 | $24.95 | 402039 |
| 2022-04-21 | 40.29 | $25.13 | 637700 |
| 2022-04-20 | 43.60 | $25.56 | 2.6M |
| 2022-04-19 | 44.66 | $25.69 | 315110 |
| 2022-04-18 | 45.22 | $25.76 | 326301 |
| 2022-04-14 | 46.16 | $25.88 | 366830 |
| 2022-04-13 | 48.47 | $26.17 | 366222 |
| 2022-04-12 | 45.71 | $25.86 | 318120 |
| 2022-04-11 | 46.09 | $25.91 | 192421 |
| 2022-04-08 | 49.27 | $26.32 | 284200 |
| 2022-04-07 | 47.85 | $26.15 | 211100 |
| 2022-04-06 | 49.39 | $26.35 | 256100 |
| 2022-04-05 | 51.44 | $26.61 | 214000 |
| 2022-04-04 | 55.21 | $27.06 | 189616 |
| 2022-04-01 | 51.94 | $26.62 | 289524 |
| 2022-03-31 | 48.88 | $26.24 | 282000 |
| 2022-03-30 | 51.68 | $26.58 | 262600 |
| 2022-03-29 | 51.93 | $26.61 | 621600 |
| 2022-03-28 | 49.13 | $26.25 | 686000 |
| 2022-03-25 | 48.66 | $26.19 | 235500 |
| 2022-03-24 | 50.14 | $26.39 | 203131 |
| 2022-03-23 | 48.35 | $26.15 | 307800 |
| 2022-03-22 | 49.83 | $26.36 | 307700 |
| 2022-03-21 | 47.50 | $26.04 | 335900 |
| 2022-03-18 | 49.98 | $26.40 | 585227 |
| 2022-03-17 | 46.67 | $25.95 | 295916 |
| 2022-03-16 | 46.87 | $25.98 | 698500 |
| 2022-03-15 | 31.42 | $24.29 | 736212 |
| 2022-03-14 | 31.73 | $24.35 | 429000 |
| 2022-03-11 | 34.66 | $24.89 | 696300 |
| 2022-03-10 | 37.27 | $25.32 | 500900 |
| 2022-03-09 | 39.65 | $25.68 | 857132 |
| 2022-03-08 | 32.63 | $25.06 | 1.5M |
| 2022-03-07 | 32.51 | $25.05 | 383500 |
| 2022-03-04 | 38.44 | $25.96 | 300339 |
| 2022-03-03 | 42.04 | $26.41 | 307918 |
| 2022-03-02 | 44.14 | $26.65 | 394300 |
| 2022-03-01 | 41.96 | $26.46 | 502200 |
| 2022-02-28 | 44.30 | $26.73 | 318402 |
| 2022-02-25 | 45.73 | $26.89 | 416128 |
| 2022-02-24 | 40.35 | $26.42 | 738015 |
| 2022-02-23 | 44.64 | $26.90 | 115100 |
| 2022-02-22 | 46.50 | $27.09 | 233526 |
| 2022-02-18 | 50.04 | $27.43 | 128212 |
| 2022-02-17 | 51.80 | $27.59 | 191900 |
| 2022-02-16 | 54.91 | $27.86 | 156813 |
| 2022-02-15 | 53.44 | $27.71 | 220900 |
| 2022-02-14 | 47.71 | $27.18 | 186627 |
| 2022-02-11 | 50.49 | $27.43 | 138700 |
| 2022-02-10 | 54.35 | $27.75 | 216209 |
| 2022-02-09 | 56.66 | $27.93 | 358600 |
| 2022-02-08 | 52.50 | $27.54 | 221204 |
| 2022-02-07 | 49.67 | $27.30 | 265102 |
| 2022-02-04 | 49.79 | $27.31 | 199500 |
| 2022-02-03 | 49.22 | $27.26 | 214400 |
| 2022-02-02 | 52.50 | $27.55 | 254400 |
| 2022-02-01 | 51.98 | $27.50 | 175404 |
| 2022-01-31 | 50.53 | $27.36 | 265700 |
| 2022-01-28 | 41.24 | $26.59 | 356400 |
| 2022-01-27 | 38.84 | $26.42 | 308500 |
| 2022-01-26 | 41.91 | $26.74 | 477800 |
| 2022-01-25 | 44.74 | $27.01 | 379600 |
| 2022-01-24 | 43.94 | $26.95 | 574016 |
| 2022-01-21 | 49.12 | $27.41 | 214800 |
| 2022-01-20 | 54.72 | $27.83 | 312118 |
| 2022-01-19 | 53.65 | $27.74 | 182610 |
| 2022-01-18 | 51.83 | $27.59 | 189331 |
| 2022-01-14 | 58.17 | $28.03 | 245200 |
| 2022-01-13 | 57.83 | $28.00 | 170200 |
| 2022-01-12 | 62.75 | $28.31 | 273345 |
| 2022-01-11 | 58.54 | $27.92 | 275900 |
| 2022-01-10 | 50.98 | $27.36 | 277500 |
| 2022-01-07 | 51.14 | $27.37 | 206137 |
| 2022-01-06 | 48.40 | $27.19 | 198541 |
| 2022-01-05 | 46.50 | $27.07 | 300700 |
| 2022-01-04 | 52.46 | $27.46 | 182328 |
| 2022-01-03 | 52.79 | $27.48 | 178300 |
| 2021-12-31 | 51.04 | $27.36 | 283415 |
| 2021-12-30 | 52.11 | $27.43 | 318100 |
| 2021-12-29 | 48.90 | $27.21 | 342600 |
| 2021-12-28 | 50.21 | $27.30 | 291700 |
| 2021-12-27 | 51.07 | $27.36 | 239100 |
| 2021-12-23 | 48.99 | $27.21 | 593445 |
| 2021-12-22 | 46.24 | $27.02 | 599111 |
| 2021-12-21 | 43.33 | $26.83 | 473545 |
| 2021-12-20 | 36.84 | $26.45 | 363127 |
| 2021-12-17 | 40.30 | $26.75 | 299800 |
| 2021-12-16 | 42.71 | $26.94 | 183000 |
| 2021-12-15 | 44.45 | $27.07 | 276622 |
| 2021-12-14 | 43.95 | $27.04 | 190431 |
| 2021-12-13 | 44.71 | $27.10 | 129322 |
| 2021-12-10 | 49.91 | $27.48 | 461800 |
| 2021-12-09 | 49.77 | $27.47 | 484412 |
| 2021-12-08 | 51.33 | $27.58 | 332540 |
| 2021-12-07 | 49.41 | $27.44 | 211916 |
| 2021-12-06 | 43.16 | $27.03 | 183219 |
| 2021-12-03 | 40.25 | $26.86 | 596904 |
| 2021-12-02 | 42.56 | $27.05 | 248612 |
| 2021-12-01 | 36.14 | $26.70 | 331500 |
| 2021-11-30 | 34.75 | $26.63 | 423438 |
| 2021-11-29 | 35.27 | $26.68 | 341933 |
| 2021-11-26 | 33.96 | $26.61 | 73116 |
| 2021-11-24 | 44.81 | $27.49 | 184938 |
| 2021-11-23 | 44.62 | $27.48 | 372900 |
| 2021-11-22 | 44.25 | $27.46 | 135338 |
| 2021-11-19 | 46.60 | $27.62 | 167900 |
| 2021-11-18 | 46.43 | $27.61 | 187500 |
| 2021-11-17 | 51.87 | $27.96 | 836700 |
| 2021-11-16 | 53.40 | $28.05 | 88823 |
| 2021-11-15 | 53.11 | $28.03 | 128710 |
| 2021-11-12 | 54.07 | $28.09 | 92300 |
| 2021-11-11 | 53.54 | $28.05 | 140400 |
| 2021-11-10 | 47.27 | $27.62 | 115746 |
| 2021-11-09 | 48.87 | $27.73 | 121100 |
| 2021-11-08 | 50.05 | $27.81 | 191845 |
| 2021-11-05 | 46.38 | $27.57 | 125700 |
| 2021-11-04 | 46.51 | $27.58 | 162007 |
| 2021-11-03 | 47.70 | $27.67 | 273800 |
| 2021-11-02 | 45.80 | $27.54 | 139706 |
| 2021-11-01 | 48.64 | $27.76 | 139300 |
| 2021-10-29 | 45.43 | $27.54 | 273810 |
| 2021-10-28 | 49.73 | $27.86 | 97047 |
| 2021-10-27 | 49.87 | $27.87 | 164600 |
| 2021-10-26 | 52.55 | $28.06 | 107941 |
| 2021-10-25 | 54.14 | $28.17 | 77722 |
| 2021-10-22 | 52.39 | $28.03 | 139912 |
| 2021-10-21 | 52.80 | $28.06 | 156400 |
| 2021-10-20 | 55.85 | $28.28 | 85000 |
| 2021-10-19 | 56.27 | $28.31 | 98300 |
| 2021-10-18 | 53.38 | $28.05 | 107144 |
| 2021-10-15 | 53.51 | $28.06 | 96017 |
| 2021-10-14 | 50.67 | $27.81 | 147200 |
| 2021-10-13 | 49.26 | $27.69 | 133428 |
| 2021-10-12 | 44.90 | $27.34 | 83928 |
| 2021-10-11 | 45.86 | $27.43 | 72000 |
| 2021-10-08 | 46.60 | $27.50 | 129047 |
| 2021-10-07 | 46.13 | $27.46 | 260038 |
| 2021-10-06 | 40.38 | $27.00 | 112000 |
| 2021-10-05 | 41.76 | $27.15 | 88944 |
| 2021-10-04 | 38.14 | $26.88 | 110400 |
| 2021-10-01 | 42.20 | $27.32 | 152630 |
| 2021-09-30 | 41.26 | $27.25 | 193000 |
| 2021-09-29 | 39.23 | $27.10 | 121500 |
| 2021-09-28 | 40.56 | $27.25 | 137016 |
| 2021-09-27 | 44.05 | $27.62 | 104600 |
| 2021-09-24 | 42.53 | $27.50 | 62838 |
| 2021-09-23 | 45.78 | $27.83 | 139020 |
| 2021-09-22 | 42.49 | $27.57 | 120336 |
| 2021-09-21 | 37.18 | $27.19 | 169000 |
| 2021-09-20 | 36.89 | $27.17 | 125300 |
| 2021-09-17 | 44.42 | $27.94 | 122428 |
| 2021-09-16 | 46.40 | $28.11 | 99534 |
| 2021-09-15 | 50.29 | $28.42 | 83119 |
| 2021-09-14 | 49.78 | $28.38 | 99000 |
| 2021-09-13 | 53.33 | $28.65 | 90343 |
| 2021-09-10 | 51.50 | $28.50 | 56343 |
| 2021-09-09 | 52.02 | $28.54 | 68609 |
| 2021-09-08 | 51.90 | $28.53 | 93800 |
| 2021-09-07 | 57.22 | $28.94 | 90717 |
| 2021-09-03 | 56.81 | $28.90 | 129400 |
| 2021-09-02 | 54.75 | $28.70 | 115134 |
| 2021-09-01 | 56.54 | $28.84 | 192100 |
| 2021-08-31 | 53.55 | $28.55 | 119500 |
| 2021-08-30 | 49.32 | $28.18 | 76741 |
| 2021-08-27 | 48.10 | $28.08 | 144800 |
| 2021-08-26 | 43.61 | $27.73 | 85149 |
| 2021-08-25 | 45.88 | $27.94 | 107839 |
| 2021-08-24 | 45.75 | $27.93 | 81800 |
| 2021-08-23 | 37.67 | $27.35 | 236800 |
| 2021-08-20 | 30.93 | $26.95 | 136849 |
| 2021-08-19 | 31.01 | $26.96 | 102700 |
| 2021-08-18 | 34.65 | $27.39 | 127300 |
| 2021-08-17 | 34.48 | $27.38 | 84600 |
| 2021-08-16 | 39.46 | $27.89 | 89500 |
| 2021-08-13 | 41.58 | $28.08 | 75800 |
| 2021-08-12 | 42.50 | $28.16 | 66900 |
| 2021-08-11 | 44.72 | $28.35 | 252700 |
| 2021-08-10 | 43.08 | $28.24 | 65046 |
| 2021-08-09 | 43.64 | $28.29 | 111500 |
| 2021-08-06 | 41.78 | $28.16 | 74000 |
| 2021-08-05 | 44.46 | $28.41 | 63328 |
| 2021-08-04 | 45.12 | $28.47 | 87203 |
| 2021-08-03 | 43.67 | $28.36 | 63900 |
| 2021-08-02 | 40.81 | $28.15 | 83543 |
| 2021-07-30 | 38.12 | $27.96 | 88400 |
| 2021-07-29 | 40.62 | $28.23 | 149537 |
| 2021-07-28 | 38.78 | $28.10 | 168806 |
| 2021-07-27 | 28.83 | $27.48 | 193000 |
| 2021-07-26 | 33.41 | $28.03 | 145621 |
| 2021-07-23 | 37.64 | $28.44 | 151138 |
| 2021-07-22 | 41.14 | $28.73 | 119000 |
| 2021-07-21 | 39.29 | $28.63 | 75105 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.25
2026-07-17
Close Price
$37.37
Vol: 1.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.25 | $37.37 | 1.9M |
| 2026-07-16 | -96.58 | $37.92 | 1.7M |
| 2026-07-15 | -86.52 | $38.63 | 1.1M |
| 2026-07-14 | -84.80 | $38.70 | 1.1M |
| 2026-07-13 | -98.53 | $38.14 | 800500 |
| 2026-07-10 | -70.69 | $39.41 | 735100 |
| 2026-07-09 | -73.54 | $39.27 | 934700 |
| 2026-07-08 | -75.89 | $38.95 | 858100 |
| 2026-07-07 | -81.32 | $38.72 | 1.5M |
| 2026-07-06 | -55.32 | $39.82 | 826307 |
| 2026-07-02 | -78.49 | $38.84 | 1.4M |
| 2026-07-01 | -69.50 | $39.22 | 1.2M |
| 2026-06-30 | -46.10 | $40.21 | 753900 |
| 2026-06-29 | -59.34 | $39.65 | 1.2M |
| 2026-06-26 | -65.01 | $39.41 | 1.8M |
| 2026-06-25 | -54.37 | $39.86 | 1.2M |
| 2026-06-24 | -61.47 | $39.56 | 1.3M |
| 2026-06-23 | -62.17 | $39.53 | 1.2M |
| 2026-06-22 | -4.96 | $41.95 | 1.6M |
| 2026-06-18 | -3.31 | $41.73 | 1.4M |
| 2026-06-17 | -29.30 | $40.56 | 1.1M |
| 2026-06-16 | -24.32 | $40.67 | 900335 |
| 2026-06-15 | -8.19 | $41.32 | 1.2M |
| 2026-06-12 | -39.21 | $40.07 | 1.2M |
| 2026-06-11 | -43.92 | $39.88 | 1.2M |
| 2026-06-10 | -83.87 | $38.27 | 1.2M |
| 2026-06-09 | -68.98 | $38.87 | 1.3M |
| 2026-06-08 | -69.48 | $38.85 | 1.0M |
| 2026-06-05 | -87.10 | $38.14 | 1.7M |
| 2026-06-04 | -22.58 | $40.74 | 974104 |
| 2026-06-03 | -14.14 | $41.08 | 862900 |
| 2026-06-02 | -1.24 | $41.60 | 1.3M |
| 2026-06-01 | -5.15 | $41.30 | 1.4M |
| 2026-05-29 | -8.60 | $40.49 | 647333 |
| 2026-05-28 | -4.40 | $40.53 | 3.0M |
| 2026-05-27 | -8.72 | $40.37 | 2.2M |
| 2026-05-26 | -1.50 | $40.51 | 1.1M |
| 2026-05-22 | -40.78 | $39.06 | 775423 |
| 2026-05-21 | -42.07 | $39.02 | 977900 |
| 2026-05-20 | -44.10 | $38.75 | 789400 |
| 2026-05-19 | -63.76 | $38.05 | 942300 |
| 2026-05-18 | -51.97 | $38.47 | 988705 |
| 2026-05-15 | -51.40 | $38.49 | 2.2M |
| 2026-05-14 | -13.76 | $39.83 | 1.2M |
| 2026-05-13 | -16.01 | $39.75 | 3.6M |
| 2026-05-12 | -36.80 | $39.01 | 638444 |
| 2026-05-11 | -2.89 | $40.21 | 953200 |
| 2026-05-08 | 0.00 | $40.22 | 820942 |
| 2026-05-07 | -14.05 | $39.42 | 1.0M |
| 2026-05-06 | -1.75 | $39.90 | 806319 |
| 2026-05-05 | -3.62 | $38.88 | 1.5M |
| 2026-05-04 | -9.09 | $38.09 | 997835 |
| 2026-05-01 | -6.90 | $38.18 | 571700 |
| 2026-04-30 | -1.77 | $38.12 | 1.0M |
| 2026-04-29 | -16.37 | $37.36 | 1.2M |
| 2026-04-28 | -12.24 | $37.53 | 3.8M |
| 2026-04-27 | -6.73 | $37.81 | 652800 |
| 2026-04-24 | -5.49 | $37.88 | 734640 |
| 2026-04-23 | -18.76 | $37.13 | 2.9M |
| 2026-04-22 | -7.08 | $37.79 | 562222 |
| 2026-04-21 | -20.00 | $37.06 | 645030 |
| 2026-04-20 | -10.27 | $37.61 | 748600 |
| 2026-04-17 | -5.84 | $37.86 | 1.1M |
| 2026-04-16 | -2.95 | $37.14 | 851200 |
| 2026-04-15 | -1.55 | $36.98 | 1.1M |
| 2026-04-14 | -0.44 | $37.02 | 828055 |
| 2026-04-13 | -0.77 | $36.41 | 895638 |
| 2026-04-10 | -5.12 | $36.06 | 477419 |
| 2026-04-09 | -10.24 | $35.87 | 950617 |
| 2026-04-08 | -8.09 | $35.95 | 870415 |
| 2026-04-07 | -47.40 | $34.16 | 1.1M |
| 2026-04-06 | -50.65 | $34.06 | 1.0M |
| 2026-04-02 | -59.09 | $33.80 | 1.0M |
| 2026-04-01 | -48.38 | $34.13 | 1.9M |
| 2026-03-31 | -57.14 | $33.86 | 1.8M |
| 2026-03-30 | -94.48 | $32.71 | 1.2M |
| 2026-03-27 | -97.69 | $32.96 | 1.7M |
| 2026-03-26 | -100.00 | $33.08 | 1.9M |
| 2026-03-25 | -76.59 | $34.18 | 803600 |
| 2026-03-24 | -88.84 | $33.65 | 1.5M |
| 2026-03-23 | -75.89 | $34.23 | 1.4M |
| 2026-03-20 | -97.99 | $33.24 | 2.5M |
| 2026-03-19 | -81.05 | $34.38 | 1.1M |
| 2026-03-18 | -83.04 | $34.30 | 1.3M |
| 2026-03-17 | -65.84 | $34.99 | 1.6M |
| 2026-03-16 | -70.57 | $34.80 | 970513 |
| 2026-03-13 | -93.27 | $33.89 | 1.5M |
| 2026-03-12 | -90.27 | $34.01 | 1.4M |
| 2026-03-11 | -64.09 | $35.06 | 1.3M |
| 2026-03-10 | -66.33 | $34.97 | 1.3M |
| 2026-03-09 | -67.58 | $34.92 | 1.7M |
| 2026-03-06 | -89.63 | $34.26 | 928816 |
| 2026-03-05 | -86.52 | $34.42 | 1.3M |
| 2026-03-04 | -65.50 | $35.20 | 1.4M |
| 2026-03-03 | -74.66 | $34.86 | 2.2M |
| 2026-03-02 | -34.45 | $36.60 | 2.0M |
| 2026-02-27 | -14.05 | $37.21 | 719333 |
| 2026-02-26 | -13.71 | $37.22 | 1.3M |
| 2026-02-25 | -2.01 | $37.57 | 846140 |
| 2026-02-24 | -4.49 | $37.19 | 2.1M |
| 2026-02-23 | -15.61 | $36.64 | 1.1M |
| 2026-02-20 | 0.00 | $37.01 | 1.6M |
| 2026-02-19 | -22.54 | $36.27 | 1.0M |
| 2026-02-18 | -16.19 | $36.35 | 913700 |
| 2026-02-17 | -20.94 | $36.17 | 923419 |
| 2026-02-13 | -16.61 | $36.29 | 750400 |
| 2026-02-12 | -22.38 | $36.13 | 907101 |
| 2026-02-11 | -1.14 | $36.58 | 1.1M |
| 2026-02-10 | -5.09 | $36.03 | 859000 |
| 2026-02-09 | -3.81 | $35.97 | 1.2M |
| 2026-02-06 | -17.43 | $35.63 | 671300 |
| 2026-02-05 | -52.03 | $34.77 | 1.1M |
| 2026-02-04 | -43.90 | $34.97 | 1.7M |
| 2026-02-03 | -28.86 | $35.34 | 1.6M |
| 2026-02-02 | -33.46 | $35.17 | 1.4M |
| 2026-01-30 | -35.19 | $35.04 | 1.4M |
| 2026-01-29 | -8.88 | $35.74 | 1.2M |
| 2026-01-28 | -2.03 | $35.93 | 893077 |
| 2026-01-27 | -1.22 | $35.68 | 751240 |
| 2026-01-26 | -3.57 | $35.09 | 818307 |
| 2026-01-23 | -1.50 | $35.01 | 586400 |
| 2026-01-22 | -4.36 | $34.80 | 809741 |
| 2026-01-21 | -6.23 | $34.50 | 1.1M |
| 2026-01-20 | -20.22 | $34.04 | 1.1M |
| 2026-01-16 | -10.34 | $34.29 | 856500 |
| 2026-01-15 | -5.26 | $34.42 | 783100 |
| 2026-01-14 | -3.36 | $34.24 | 742400 |
| 2026-01-13 | -9.06 | $34.07 | 584706 |
| 2026-01-12 | -1.01 | $34.31 | 713600 |
| 2026-01-09 | -5.97 | $33.88 | 2.4M |
| 2026-01-08 | -11.57 | $33.73 | 863000 |
| 2026-01-07 | -11.19 | $33.74 | 872100 |
| 2026-01-06 | -2.61 | $33.97 | 718732 |
| 2026-01-05 | -0.85 | $33.70 | 885600 |
| 2026-01-02 | -0.49 | $33.39 | 759600 |
| 2025-12-31 | -10.37 | $32.57 | 769300 |
| 2025-12-30 | -3.70 | $32.66 | 623800 |
| 2025-12-29 | -6.87 | $32.58 | 611741 |
| 2025-12-26 | -0.76 | $32.66 | 493700 |
| 2025-12-24 | -9.09 | $32.46 | 232715 |
| 2025-12-23 | -14.05 | $32.40 | 1.1M |
| 2025-12-22 | -26.28 | $32.21 | 989500 |
| 2025-12-19 | -34.18 | $32.03 | 808249 |
| 2025-12-18 | -53.16 | $31.73 | 2.2M |
| 2025-12-17 | -74.68 | $31.39 | 901217 |
| 2025-12-16 | -61.39 | $31.60 | 742935 |
| 2025-12-15 | -34.18 | $32.03 | 780300 |
| 2025-12-12 | -36.90 | $32.05 | 578000 |
| 2025-12-11 | -25.67 | $32.38 | 599200 |
| 2025-12-10 | -19.25 | $32.50 | 697237 |
| 2025-12-09 | -32.09 | $32.26 | 454871 |
| 2025-12-08 | -31.55 | $32.27 | 704519 |
| 2025-12-05 | -31.02 | $32.28 | 679900 |
| 2025-12-04 | -41.18 | $32.09 | 488500 |
| 2025-12-03 | -39.57 | $32.12 | 572200 |
| 2025-12-02 | -40.64 | $32.10 | 512007 |
| 2025-12-01 | -44.04 | $32.07 | 677300 |
| 2025-11-28 | -39.90 | $32.15 | 173200 |
| 2025-11-26 | -45.60 | $32.04 | 554900 |
| 2025-11-25 | -62.16 | $31.83 | 628900 |
| 2025-11-24 | -68.02 | $31.70 | 574000 |
| 2025-11-21 | -81.08 | $31.41 | 794500 |
| 2025-11-20 | -98.88 | $31.45 | 1.0M |
| 2025-11-19 | -90.79 | $31.83 | 704838 |
| 2025-11-18 | -83.89 | $31.96 | 1.2M |
| 2025-11-17 | -77.70 | $32.13 | 512476 |
| 2025-11-14 | -51.08 | $32.50 | 782300 |
| 2025-11-13 | -52.11 | $32.47 | 427100 |
| 2025-11-12 | -27.46 | $32.82 | 429300 |
| 2025-11-11 | -28.57 | $32.77 | 520435 |
| 2025-11-10 | -21.50 | $32.75 | 804000 |
| 2025-11-07 | -45.79 | $32.23 | 646002 |
| 2025-11-06 | -34.52 | $32.34 | 539341 |
| 2025-11-05 | -25.79 | $32.56 | 710400 |
| 2025-11-04 | -36.51 | $32.29 | 389246 |
| 2025-11-03 | -13.49 | $32.87 | 690200 |
| 2025-10-31 | -22.22 | $32.65 | 636901 |
| 2025-10-30 | -20.63 | $32.69 | 468504 |
| 2025-10-29 | -6.35 | $33.05 | 814900 |
| 2025-10-28 | -1.34 | $32.90 | 499000 |
| 2025-10-27 | 0.00 | $32.90 | 625147 |
| 2025-10-24 | -4.15 | $32.54 | 542335 |
| 2025-10-23 | -5.62 | $32.37 | 413700 |
| 2025-10-22 | -20.22 | $32.11 | 573900 |
| 2025-10-21 | -20.79 | $32.10 | 527808 |
| 2025-10-20 | -2.25 | $32.43 | 409212 |
| 2025-10-17 | -14.65 | $32.03 | 723403 |
| 2025-10-16 | -12.74 | $32.06 | 563003 |
| 2025-10-15 | -22.37 | $31.87 | 612200 |
| 2025-10-14 | -58.55 | $31.32 | 552445 |
| 2025-10-13 | -38.82 | $31.62 | 397900 |
| 2025-10-10 | -96.71 | $30.74 | 1.1M |
| 2025-10-09 | -25.81 | $31.89 | 784200 |
| 2025-10-08 | -6.45 | $32.13 | 483700 |
| 2025-10-07 | -22.31 | $31.92 | 467448 |
| 2025-10-06 | -3.90 | $32.09 | 407835 |
| 2025-10-03 | -6.43 | $31.97 | 720100 |
| 2025-10-02 | -7.98 | $31.92 | 526900 |
| 2025-10-01 | -12.39 | $31.79 | 1.2M |
| 2025-09-30 | -23.89 | $31.53 | 709700 |
| 2025-09-29 | -26.75 | $31.42 | 601100 |
| 2025-09-26 | -37.45 | $31.16 | 878000 |
| 2025-09-25 | -32.92 | $31.27 | 952540 |
| 2025-09-24 | -25.51 | $31.45 | 1.0M |
| 2025-09-23 | -19.75 | $31.59 | 645000 |
| 2025-09-22 | -9.47 | $31.84 | 668400 |
| 2025-09-19 | -15.64 | $31.69 | 739610 |
| 2025-09-18 | -13.17 | $31.75 | 842913 |
| 2025-09-17 | -9.88 | $31.83 | 3.9M |
| 2025-09-16 | -0.95 | $31.72 | 850313 |
| 2025-09-15 | -1.61 | $31.47 | 357100 |
| 2025-09-12 | -3.57 | $31.26 | 477600 |
| 2025-09-11 | -1.79 | $31.29 | 924935 |
| 2025-09-10 | -7.14 | $30.94 | 426829 |
| 2025-09-09 | -6.19 | $30.70 | 989161 |
| 2025-09-08 | 0.00 | $30.61 | 458300 |
| 2025-09-05 | -13.58 | $30.33 | 749649 |
| 2025-09-04 | -56.79 | $29.98 | 531900 |
| 2025-09-03 | -39.42 | $30.03 | 511645 |
| 2025-09-02 | -44.95 | $29.95 | 558035 |
| 2025-08-29 | -35.29 | $30.02 | 441300 |
| 2025-08-28 | -16.23 | $30.19 | 386906 |
| 2025-08-27 | -24.68 | $30.06 | 409200 |
| 2025-08-26 | -12.34 | $30.25 | 467520 |
| 2025-08-25 | -11.04 | $30.27 | 405000 |
| 2025-08-22 | -1.30 | $30.42 | 657700 |
| 2025-08-21 | -33.33 | $29.88 | 595306 |
| 2025-08-20 | -30.61 | $29.92 | 549404 |
| 2025-08-19 | -27.89 | $29.96 | 475200 |
| 2025-08-18 | -10.20 | $30.22 | 410023 |
| 2025-08-15 | -21.77 | $30.05 | 352013 |
| 2025-08-14 | -27.21 | $29.97 | 400120 |
| 2025-08-13 | -4.76 | $30.30 | 1.1M |
| 2025-08-12 | 0.00 | $30.05 | 682000 |
| 2025-08-11 | -27.78 | $29.68 | 377528 |
| 2025-08-08 | -21.30 | $29.75 | 360219 |
| 2025-08-07 | -17.59 | $29.79 | 597800 |
| 2025-08-06 | -37.96 | $29.57 | 427600 |
| 2025-08-05 | -50.93 | $29.43 | 449644 |
| 2025-08-04 | -61.11 | $29.32 | 476300 |
| 2025-08-01 | -78.51 | $29.03 | 1.1M |
| 2025-07-31 | -61.98 | $29.23 | 486112 |
| 2025-07-30 | -48.76 | $29.39 | 459043 |
| 2025-07-29 | -31.41 | $29.60 | 880834 |
| 2025-07-28 | -35.20 | $29.54 | 444400 |
| 2025-07-25 | -16.80 | $29.77 | 364200 |
| 2025-07-24 | -14.40 | $29.80 | 392938 |
| 2025-07-23 | 0.00 | $29.98 | 397229 |
| 2025-07-22 | -10.49 | $29.68 | 432107 |
| 2025-07-21 | -5.18 | $29.73 | 354648 |
| 2025-07-18 | -9.50 | $29.52 | 515110 |
| 2025-07-17 | -1.17 | $29.59 | 448012 |
| 2025-07-16 | -1.29 | $29.43 | 449102 |
| 2025-07-15 | -6.04 | $29.30 | 494000 |
| 2025-07-14 | -14.08 | $29.12 | 519337 |
| 2025-07-11 | -21.83 | $29.01 | 490600 |
| 2025-07-10 | -14.08 | $29.12 | 498200 |
| 2025-07-09 | -23.24 | $28.99 | 454100 |
| 2025-07-08 | -21.13 | $29.02 | 514740 |
| 2025-07-07 | -33.80 | $28.84 | 536600 |
| 2025-07-03 | -2.82 | $29.28 | 400532 |
| 2025-07-02 | 0.00 | $29.14 | 596401 |
| 2025-07-01 | -2.99 | $29.02 | 408442 |
| 2025-06-30 | -3.47 | $28.95 | 669000 |
| 2025-06-27 | -6.99 | $28.83 | 504700 |
| 2025-06-26 | -3.76 | $28.89 | 937919 |
| 2025-06-25 | -0.61 | $28.74 | 698900 |
| 2025-06-24 | -4.88 | $28.66 | 459948 |
| 2025-06-23 | -32.32 | $28.21 | 548122 |
| 2025-06-20 | -45.12 | $28.00 | 480500 |
| 2025-06-18 | -32.93 | $28.20 | 620700 |
| 2025-06-17 | -32.93 | $28.20 | 458000 |
| 2025-06-16 | -10.98 | $28.56 | 483611 |
| 2025-06-13 | -29.88 | $28.25 | 481300 |
| 2025-06-12 | -3.66 | $28.68 | 677435 |
| 2025-06-11 | -6.71 | $28.63 | 532443 |
| 2025-06-10 | -2.05 | $28.52 | 478108 |
| 2025-06-09 | -3.88 | $28.33 | 687900 |
| 2025-06-06 | -0.68 | $28.12 | 689000 |
| 2025-06-05 | -7.32 | $28.00 | 662200 |
| 2025-06-04 | -3.45 | $27.85 | 561200 |
| 2025-06-03 | -16.92 | $27.53 | 573500 |
| 2025-06-02 | -20.77 | $27.48 | 457513 |
| 2025-05-30 | -40.00 | $27.23 | 622525 |
| 2025-05-29 | -8.89 | $27.59 | 655808 |
| 2025-05-28 | -16.33 | $27.43 | 891215 |
| 2025-05-27 | -9.18 | $27.57 | 690021 |
| 2025-05-23 | -8.87 | $27.57 | 616039 |
| 2025-05-22 | -13.95 | $27.45 | 655548 |
| 2025-05-21 | -9.30 | $27.55 | 777138 |
| 2025-05-20 | -3.35 | $27.56 | 815147 |
| 2025-05-19 | -0.81 | $27.61 | 722913 |
| 2025-05-16 | -3.18 | $27.53 | 645200 |
| 2025-05-15 | -2.47 | $27.55 | 563400 |
| 2025-05-14 | -2.69 | $27.54 | 683100 |
| 2025-05-13 | -3.21 | $27.36 | 801213 |
| 2025-05-12 | -1.50 | $27.27 | 592700 |
| 2025-05-09 | -13.33 | $26.70 | 493219 |
| 2025-05-08 | -16.91 | $26.49 | 486900 |
| 2025-05-07 | -12.06 | $26.55 | 682505 |
| 2025-05-06 | -5.48 | $26.82 | 663135 |
| 2025-05-05 | -2.28 | $26.96 | 852105 |
| 2025-05-02 | -2.17 | $26.74 | 861000 |
| 2025-05-01 | -4.08 | $25.97 | 606748 |
| 2025-04-30 | -4.61 | $25.99 | 566316 |
| 2025-04-29 | -6.05 | $25.94 | 546147 |
| 2025-04-28 | -8.65 | $25.85 | 506640 |
| 2025-04-25 | -11.83 | $25.81 | 551004 |
| 2025-04-24 | -16.62 | $25.89 | 797147 |
| 2025-04-23 | -24.94 | $25.57 | 759300 |
| 2025-04-22 | -32.39 | $25.31 | 1.2M |
| 2025-04-21 | -42.32 | $24.97 | 1.2M |
| 2025-04-17 | -43.07 | $24.94 | 755400 |
| 2025-04-16 | -47.61 | $24.76 | 1.1M |
| 2025-04-15 | -44.55 | $25.02 | 1.2M |
| 2025-04-14 | -44.31 | $25.03 | 1.2M |
| 2025-04-11 | -50.00 | $24.79 | 2.5M |
| 2025-04-10 | -66.11 | $24.11 | 1.9M |
| 2025-04-09 | -59.00 | $24.41 | 3.5M |
| 2025-04-08 | -95.50 | $22.87 | 4.5M |
| 2025-04-07 | -93.06 | $23.28 | 4.0M |
| 2025-04-04 | -92.91 | $24.15 | 1.6M |
| 2025-04-03 | -96.43 | $25.55 | 969502 |
| 2025-04-02 | -65.38 | $26.05 | 627100 |
| 2025-04-01 | -66.15 | $26.04 | 1.1M |
| 2025-03-31 | -62.73 | $25.89 | 947818 |
| 2025-03-28 | -57.14 | $25.98 | 1.3M |
| 2025-03-27 | -29.19 | $26.43 | 568300 |
| 2025-03-26 | -35.40 | $26.33 | 602800 |
| 2025-03-25 | -26.71 | $26.47 | 525400 |
| 2025-03-24 | -19.88 | $26.58 | 540600 |
| 2025-03-21 | -26.09 | $26.48 | 615224 |
| 2025-03-20 | -23.67 | $26.58 | 577500 |
| 2025-03-19 | -10.65 | $26.80 | 629400 |
| 2025-03-18 | -13.02 | $26.76 | 613900 |
| 2025-03-17 | -7.10 | $26.86 | 1.1M |
| 2025-03-14 | -30.18 | $26.47 | 1.4M |
| 2025-03-13 | -57.40 | $26.01 | 642720 |
| 2025-03-12 | -54.44 | $26.06 | 1.3M |
| 2025-03-11 | -59.76 | $25.97 | 605000 |
| 2025-03-10 | -69.23 | $25.81 | 517900 |
| 2025-03-07 | -36.69 | $26.36 | 534145 |
| 2025-03-06 | -43.20 | $26.25 | 665009 |
| 2025-03-05 | -33.14 | $26.42 | 757230 |
| 2025-03-04 | -76.33 | $25.69 | 1.2M |
| 2025-03-03 | -83.70 | $25.44 | 692800 |
| 2025-02-28 | -71.20 | $25.67 | 841200 |
| 2025-02-27 | -51.09 | $26.04 | 837309 |
| 2025-02-26 | -23.91 | $26.54 | 635847 |
| 2025-02-25 | -34.24 | $26.35 | 754400 |
| 2025-02-24 | -34.24 | $26.35 | 601227 |
| 2025-02-21 | -15.76 | $26.69 | 1.0M |
| 2025-02-20 | -4.60 | $26.80 | 922800 |
| 2025-02-19 | -4.05 | $26.56 | 653900 |
| 2025-02-18 | -2.03 | $26.59 | 955800 |
| 2025-02-14 | -1.55 | $26.41 | 641513 |
| 2025-02-13 | -2.56 | $26.28 | 463700 |
| 2025-02-12 | -8.04 | $26.14 | 985100 |
| 2025-02-11 | -9.86 | $26.05 | 508400 |
| 2025-02-10 | -1.79 | $26.16 | 469411 |
| 2025-02-07 | -17.26 | $25.90 | 648500 |
| 2025-02-06 | -1.38 | $25.94 | 708742 |
| 2025-02-05 | -8.28 | $25.84 | 1.0M |
| 2025-02-04 | -6.21 | $25.87 | 724224 |
| 2025-02-03 | -34.48 | $25.46 | 1.3M |
| 2025-01-31 | -24.14 | $25.61 | 1.2M |
| 2025-01-30 | -5.52 | $25.88 | 957852 |
| 2025-01-29 | -27.34 | $25.52 | 1.2M |
| 2025-01-28 | -28.06 | $25.51 | 1.3M |
| 2025-01-27 | -38.13 | $25.37 | 2.2M |
| 2025-01-24 | -4.32 | $25.84 | 616900 |
| 2025-01-23 | -12.23 | $25.73 | 723200 |
| 2025-01-22 | -20.14 | $25.62 | 623219 |
| 2025-01-21 | -17.99 | $25.65 | 1.0M |
| 2025-01-17 | -39.86 | $25.40 | 594700 |
| 2025-01-16 | -55.33 | $25.18 | 884900 |
| 2025-01-15 | -59.66 | $25.22 | 1.5M |
| 2025-01-14 | -78.38 | $24.91 | 1.6M |
| 2025-01-13 | -93.09 | $24.64 | 971116 |
| 2025-01-10 | -97.01 | $24.83 | 904420 |
| 2025-01-08 | -90.55 | $25.31 | 910400 |
| 2025-01-07 | -89.94 | $25.44 | 781700 |
| 2025-01-06 | -79.25 | $25.61 | 600200 |
| 2025-01-03 | -84.28 | $25.53 | 856633 |
| 2025-01-02 | -96.86 | $25.33 | 668200 |
| 2024-12-31 | -96.77 | $25.37 | 1.3M |
| 2024-12-30 | -94.77 | $25.42 | 1.2M |
| 2024-12-27 | -81.70 | $25.62 | 1.3M |
| 2024-12-26 | -73.86 | $25.74 | 792213 |
| 2024-12-24 | -67.32 | $25.84 | 578000 |
| 2024-12-23 | -73.86 | $25.74 | 1.5M |
| 2024-12-20 | -81.70 | $25.62 | 1.6M |
| 2024-12-19 | -88.24 | $25.52 | 3.0M |
| 2024-12-18 | -97.39 | $25.38 | 1.0M |
| 2024-12-17 | -68.89 | $25.94 | 740818 |
| 2024-12-16 | -48.89 | $26.21 | 712707 |
| 2024-12-13 | -42.96 | $26.29 | 758300 |
| 2024-12-12 | -43.70 | $26.28 | 539700 |
| 2024-12-11 | -32.59 | $26.43 | 790100 |
| 2024-12-10 | -43.70 | $26.28 | 736714 |
| 2024-12-09 | -11.85 | $26.71 | 895700 |
| 2024-12-06 | -48.48 | $26.20 | 698805 |
| 2024-12-05 | -58.89 | $26.26 | 861700 |
| 2024-12-04 | -68.89 | $26.08 | 579100 |
| 2024-12-03 | -71.67 | $26.03 | 791607 |
| 2024-12-02 | -73.89 | $25.99 | 684800 |
| 2024-11-29 | -77.78 | $25.92 | 352504 |
| 2024-11-27 | -85.31 | $25.81 | 597800 |
| 2024-11-26 | -87.57 | $25.77 | 951900 |
| 2024-11-25 | -79.66 | $25.91 | 708300 |
| 2024-11-22 | -81.92 | $25.87 | 670041 |
| 2024-11-21 | -84.18 | $25.83 | 829604 |
| 2024-11-20 | -81.36 | $25.88 | 734923 |
| 2024-11-19 | -79.66 | $25.91 | 719986 |
| 2024-11-18 | -81.92 | $25.87 | 775800 |
| 2024-11-15 | -97.74 | $25.59 | 734407 |
| 2024-11-14 | -98.38 | $25.61 | 1.1M |
| 2024-11-13 | -97.11 | $25.75 | 702622 |
| 2024-11-12 | -93.17 | $25.93 | 832900 |
| 2024-11-11 | -89.57 | $26.40 | 438500 |
| 2024-11-08 | -75.19 | $26.60 | 760218 |
| 2024-11-07 | -24.03 | $27.26 | 980238 |
| 2024-11-06 | -71.32 | $26.65 | 737700 |
| 2024-11-05 | -46.51 | $26.97 | 538317 |
| 2024-11-04 | -75.19 | $26.60 | 604000 |
| 2024-11-01 | -88.02 | $26.51 | 630542 |
| 2024-10-31 | -91.67 | $26.44 | 560038 |
| 2024-10-30 | -85.94 | $26.55 | 521702 |
| 2024-10-29 | -90.51 | $26.77 | 513100 |
| 2024-10-28 | -83.54 | $26.88 | 568852 |
| 2024-10-25 | -94.08 | $26.77 | 461327 |
| 2024-10-24 | -92.76 | $26.79 | 349920 |
| 2024-10-23 | -91.78 | $26.86 | 357149 |
| 2024-10-22 | -86.76 | $27.02 | 639600 |
| 2024-10-21 | -82.35 | $27.08 | 879907 |
| 2024-10-18 | -47.96 | $27.26 | 369401 |
| 2024-10-17 | -57.42 | $27.00 | 662600 |
| 2024-10-16 | -48.61 | $27.15 | 700700 |
| 2024-10-15 | -52.82 | $26.89 | 693322 |
| 2024-10-14 | -31.05 | $27.43 | 937525 |
| 2024-10-11 | -27.02 | $27.53 | 465600 |
| 2024-10-10 | -33.87 | $27.36 | 439149 |
| 2024-10-09 | -34.98 | $27.28 | 776400 |
| 2024-10-08 | -24.75 | $27.46 | 952200 |
| 2024-10-07 | -1.67 | $28.15 | 620043 |
| 2024-10-04 | -3.57 | $27.91 | 1.1M |
| 2024-10-03 | -13.57 | $27.63 | 1.2M |
| 2024-10-02 | 0.00 | $28.01 | 600625 |
| 2024-10-01 | -11.90 | $27.58 | 697445 |
| 2024-09-30 | -18.22 | $27.41 | 770325 |
| 2024-09-27 | -6.32 | $27.73 | 532500 |
| 2024-09-26 | -2.63 | $27.80 | 898230 |
| 2024-09-25 | -18.14 | $26.88 | 807118 |
| 2024-09-24 | -0.98 | $27.23 | 645700 |
| 2024-09-23 | -4.88 | $26.38 | 613600 |
| 2024-09-20 | -26.87 | $26.19 | 566220 |
| 2024-09-19 | -20.90 | $26.27 | 812115 |
| 2024-09-18 | -59.70 | $25.75 | 1.2M |
| 2024-09-17 | -52.99 | $25.84 | 779500 |
| 2024-09-16 | -36.57 | $26.06 | 593802 |
| 2024-09-13 | -41.79 | $25.99 | 553400 |
| 2024-09-12 | -52.24 | $25.85 | 693437 |
| 2024-09-11 | -67.91 | $25.64 | 792208 |
| 2024-09-10 | -85.37 | $25.50 | 692000 |
| 2024-09-09 | -78.86 | $25.58 | 911427 |
| 2024-09-06 | -96.80 | $25.34 | 828400 |
| 2024-09-05 | -46.71 | $25.84 | 747900 |
| 2024-09-04 | -41.90 | $25.80 | 928800 |
| 2024-09-03 | -33.78 | $25.79 | 688513 |
| 2024-08-30 | -9.51 | $26.28 | 730400 |
| 2024-08-29 | -12.68 | $26.19 | 703700 |
| 2024-08-28 | -13.03 | $26.18 | 662520 |
| 2024-08-27 | -6.34 | $26.37 | 625227 |
| 2024-08-26 | -8.80 | $26.30 | 730300 |
| 2024-08-23 | -1.76 | $26.50 | 809100 |
| 2024-08-22 | -15.00 | $26.09 | 670534 |
| 2024-08-21 | -3.21 | $26.42 | 470800 |
| 2024-08-20 | -7.50 | $26.30 | 610800 |
| 2024-08-19 | -1.07 | $26.48 | 396332 |
| 2024-08-16 | -0.40 | $26.23 | 616738 |
| 2024-08-15 | -8.20 | $25.95 | 473200 |
| 2024-08-14 | -28.26 | $25.69 | 686500 |
| 2024-08-13 | -25.96 | $25.82 | 500344 |
| 2024-08-12 | -40.89 | $25.56 | 665500 |
| 2024-08-09 | -44.09 | $25.46 | 580200 |
| 2024-08-08 | -50.61 | $25.33 | 2.1M |
| 2024-08-07 | -67.38 | $24.78 | 1.1M |
| 2024-08-06 | -74.70 | $24.54 | 2.0M |
| 2024-08-05 | -77.13 | $24.46 | 902200 |
| 2024-08-02 | -93.51 | $25.26 | 1.5M |
| 2024-08-01 | -82.10 | $25.66 | 813000 |
| 2024-07-31 | -56.17 | $26.08 | 1.8M |
| 2024-07-30 | -88.89 | $25.55 | 413500 |
| 2024-07-29 | -83.33 | $25.64 | 540104 |
| 2024-07-26 | -77.78 | $25.73 | 766435 |
| 2024-07-25 | -93.83 | $25.47 | 521600 |
| 2024-07-24 | -98.60 | $25.58 | 1.3M |
| 2024-07-23 | -87.60 | $25.86 | 600700 |
| 2024-07-22 | -68.99 | $26.10 | 675200 |
| 2024-07-19 | -84.50 | $25.90 | 331304 |
| 2024-07-18 | -62.02 | $26.19 | 530300 |
| 2024-07-17 | -43.41 | $26.43 | 1.0M |
| 2024-07-16 | -12.40 | $26.83 | 724128 |
| 2024-07-15 | -24.06 | $26.67 | 1.8M |
| 2024-07-12 | -6.77 | $26.90 | 756200 |
| 2024-07-11 | -12.03 | $26.83 | 988700 |
| 2024-07-10 | -0.80 | $26.67 | 764231 |
| 2024-07-09 | 0.00 | $26.55 | 1.1M |
| 2024-07-08 | -7.27 | $26.45 | 1.1M |
| 2024-07-05 | 0.00 | $26.45 | 669800 |
| 2024-07-03 | -2.06 | $26.33 | 1.1M |
| 2024-07-02 | -18.10 | $25.99 | 1.1M |
| 2024-07-01 | -25.00 | $25.91 | 1.3M |
| 2024-06-28 | -28.45 | $25.87 | 839000 |
| 2024-06-27 | -35.34 | $25.79 | 3.4M |
| 2024-06-26 | -37.93 | $25.76 | 731900 |
| 2024-06-25 | -33.62 | $25.81 | 1.2M |
| 2024-06-24 | -30.17 | $25.85 | 592444 |
| 2024-06-21 | -30.17 | $25.85 | 767100 |
| 2024-06-20 | -23.28 | $25.93 | 1.7M |
| 2024-06-18 | -12.84 | $25.99 | 711500 |
| 2024-06-17 | -26.83 | $25.94 | 381447 |
| 2024-06-14 | -41.86 | $25.79 | 545718 |
| 2024-06-13 | -44.96 | $25.75 | 463210 |
| 2024-06-12 | -41.09 | $25.80 | 752240 |
| 2024-06-11 | -60.47 | $25.55 | 638937 |
| 2024-06-10 | -52.71 | $25.65 | 664800 |
| 2024-06-07 | -67.44 | $25.46 | 877326 |
| 2024-06-06 | -48.84 | $25.70 | 712800 |
| 2024-06-05 | -57.36 | $25.59 | 1.6M |
| 2024-06-04 | -88.37 | $25.19 | 1.1M |
| 2024-06-03 | -59.35 | $25.60 | 752400 |
| 2024-05-31 | -82.93 | $25.31 | 1.1M |
| 2024-05-30 | -64.84 | $25.50 | 1.2M |
| 2024-05-29 | -48.73 | $25.56 | 775500 |
| 2024-05-28 | -26.58 | $25.91 | 554800 |
| 2024-05-24 | -25.95 | $25.92 | 394020 |
| 2024-05-23 | -31.65 | $25.83 | 459518 |
| 2024-05-22 | -16.08 | $26.01 | 509200 |
| 2024-05-21 | -12.06 | $26.09 | 602246 |
| 2024-05-20 | -4.35 | $26.24 | 512745 |
| 2024-05-17 | -1.31 | $26.30 | 571038 |
| 2024-05-16 | -3.20 | $26.13 | 729120 |
| 2024-05-15 | -0.48 | $26.08 | 410047 |
| 2024-05-14 | 0.00 | $25.81 | 653900 |
| 2024-05-13 | -5.00 | $25.66 | 1.7M |
| 2024-05-10 | -5.92 | $25.54 | 614800 |
| 2024-05-09 | -6.71 | $25.48 | 984200 |
| 2024-05-08 | -9.15 | $25.44 | 639500 |
| 2024-05-07 | -9.76 | $25.43 | 471400 |
| 2024-05-06 | -0.61 | $25.58 | 688700 |
| 2024-05-03 | -0.63 | $25.54 | 1.7M |
| 2024-05-02 | -3.36 | $25.39 | 1.3M |
| 2024-05-01 | -34.11 | $24.80 | 654646 |
| 2024-04-30 | -33.33 | $24.81 | 603341 |
| 2024-04-29 | -10.85 | $25.10 | 604600 |
| 2024-04-26 | -28.68 | $24.87 | 769915 |
| 2024-04-25 | -48.06 | $24.62 | 707800 |
| 2024-04-24 | -55.04 | $24.53 | 557419 |
| 2024-04-23 | -60.47 | $24.46 | 677000 |
| 2024-04-22 | -74.42 | $24.28 | 647735 |
| 2024-04-19 | -89.92 | $24.08 | 3.7M |
| 2024-04-18 | -82.17 | $24.18 | 893121 |
| 2024-04-17 | -90.70 | $24.07 | 777800 |
| 2024-04-16 | -93.80 | $24.03 | 647107 |
| 2024-04-15 | -95.65 | $24.36 | 431219 |
| 2024-04-12 | -80.22 | $24.51 | 629500 |
| 2024-04-11 | -23.08 | $25.03 | 401500 |
| 2024-04-10 | -41.76 | $24.86 | 638900 |
| 2024-04-09 | -3.30 | $25.21 | 570100 |
| 2024-04-08 | -17.44 | $25.04 | 445438 |
| 2024-04-05 | -34.88 | $24.89 | 657313 |
| 2024-04-04 | -40.70 | $24.84 | 450734 |
| 2024-04-03 | -9.38 | $24.91 | 598800 |
| 2024-04-02 | -7.69 | $24.88 | 590936 |
| 2024-04-01 | -21.79 | $24.77 | 633100 |
| 2024-03-28 | -23.29 | $24.72 | 451433 |
| 2024-03-27 | -29.76 | $24.64 | 1.1M |
| 2024-03-26 | -36.78 | $24.57 | 1.3M |
| 2024-03-25 | -29.89 | $24.63 | 638700 |
| 2024-03-22 | -33.33 | $24.60 | 540300 |
| 2024-03-21 | -16.09 | $24.75 | 428324 |
| 2024-03-20 | -21.84 | $24.70 | 676300 |
| 2024-03-19 | -48.28 | $24.47 | 701400 |
| 2024-03-18 | -34.48 | $24.59 | 578300 |
| 2024-03-15 | -41.38 | $24.53 | 434826 |
| 2024-03-14 | -24.00 | $24.65 | 1.0M |
| 2024-03-13 | -15.32 | $24.72 | 611400 |
| 2024-03-12 | -0.69 | $24.88 | 534500 |
| 2024-03-11 | -8.21 | $24.67 | 454400 |
| 2024-03-08 | -11.19 | $24.63 | 573100 |
| 2024-03-07 | -0.81 | $24.67 | 633200 |
| 2024-03-06 | -5.98 | $24.54 | 640500 |
| 2024-03-05 | -25.96 | $24.21 | 824500 |
| 2024-03-04 | -7.14 | $24.39 | 593728 |
| 2024-03-01 | -3.97 | $24.42 | 753002 |
| 2024-02-29 | -28.57 | $24.11 | 632300 |
| 2024-02-28 | -30.83 | $24.06 | 787600 |
| 2024-02-27 | -8.27 | $24.36 | 604912 |
| 2024-02-26 | -11.28 | $24.32 | 455100 |
| 2024-02-23 | -3.76 | $24.42 | 524800 |
| 2024-02-22 | -2.26 | $24.44 | 609445 |
| 2024-02-21 | -2.73 | $24.21 | 533135 |
| 2024-02-20 | -4.76 | $24.18 | 531300 |
| 2024-02-16 | -6.15 | $24.11 | 699028 |
| 2024-02-15 | -8.33 | $23.99 | 936246 |
| 2024-02-14 | -15.87 | $23.89 | 682239 |
| 2024-02-13 | -38.36 | $23.53 | 945800 |
| 2024-02-12 | -7.53 | $23.98 | 738101 |
| 2024-02-09 | -3.13 | $23.87 | 628842 |
| 2024-02-08 | -11.72 | $23.76 | 891410 |
| 2024-02-07 | -2.34 | $23.88 | 1.0M |
| 2024-02-06 | -0.81 | $23.86 | 840223 |
| 2024-02-05 | -36.84 | $23.35 | 615836 |
| 2024-02-02 | -42.15 | $23.33 | 1.0M |
| 2024-02-01 | -35.54 | $23.41 | 698835 |
| 2024-01-31 | -52.89 | $23.20 | 775700 |
| 2024-01-30 | -48.48 | $23.31 | 797900 |
| 2024-01-29 | -46.20 | $23.48 | 937600 |
| 2024-01-26 | -48.10 | $23.45 | 605900 |
| 2024-01-25 | -50.63 | $23.41 | 1.2M |
| 2024-01-24 | -53.80 | $23.36 | 848115 |
| 2024-01-23 | -68.35 | $23.13 | 1.2M |
| 2024-01-22 | -76.58 | $23.00 | 644404 |
| 2024-01-19 | -65.82 | $23.17 | 654200 |
| 2024-01-18 | -81.01 | $22.93 | 753000 |
| 2024-01-17 | -93.04 | $22.74 | 815235 |
| 2024-01-16 | -96.55 | $23.09 | 1.0M |
| 2024-01-12 | -61.22 | $23.61 | 484042 |
| 2024-01-11 | -54.76 | $23.52 | 883100 |
| 2024-01-10 | -62.70 | $23.42 | 491700 |
| 2024-01-09 | -60.32 | $23.45 | 500507 |
| 2024-01-08 | -34.65 | $23.77 | 719439 |
| 2024-01-05 | -39.37 | $23.71 | 671400 |
| 2024-01-04 | -43.31 | $23.66 | 602000 |
| 2024-01-03 | -37.01 | $23.74 | 575847 |
| 2024-01-02 | -30.71 | $23.82 | 730027 |
| 2023-12-29 | -7.87 | $24.11 | 945330 |
| 2023-12-28 | -7.94 | $24.10 | 1.0M |
| 2023-12-27 | -2.91 | $23.94 | 1.0M |
| 2023-12-26 | -4.40 | $23.81 | 749607 |
| 2023-12-22 | -14.81 | $23.63 | 824600 |
| 2023-12-21 | -6.17 | $23.70 | 932100 |
| 2023-12-20 | -61.73 | $23.25 | 1.4M |
| 2023-12-19 | -9.88 | $23.67 | 911600 |
| 2023-12-18 | -19.75 | $23.59 | 2.1M |
| 2023-12-15 | -27.16 | $23.53 | 903230 |
| 2023-12-14 | -3.70 | $23.72 | 1.1M |
| 2023-12-13 | -17.54 | $23.41 | 798400 |
| 2023-12-12 | -57.89 | $23.18 | 753500 |
| 2023-12-11 | -34.69 | $23.17 | 669600 |
| 2023-12-08 | -43.81 | $23.05 | 604349 |
| 2023-12-07 | -35.51 | $23.13 | 436907 |
| 2023-12-06 | -44.86 | $23.03 | 676800 |
| 2023-12-05 | -42.99 | $23.05 | 946400 |
| 2023-12-04 | -29.91 | $23.19 | 672330 |
| 2023-12-01 | -5.61 | $23.45 | 516337 |
| 2023-11-30 | -15.15 | $23.31 | 730300 |
| 2023-11-29 | -13.11 | $23.27 | 749300 |
| 2023-11-28 | -5.67 | $23.40 | 547901 |
| 2023-11-27 | -14.43 | $23.23 | 425900 |
| 2023-11-24 | -11.34 | $23.29 | 161644 |
| 2023-11-22 | -10.77 | $23.30 | 573223 |
| 2023-11-21 | -8.72 | $23.34 | 611935 |
| 2023-11-20 | -1.03 | $23.49 | 915711 |
| 2023-11-17 | -11.58 | $23.22 | 740300 |
| 2023-11-16 | -14.21 | $23.17 | 895400 |
| 2023-11-15 | -5.26 | $23.34 | 770511 |
| 2023-11-14 | -1.78 | $23.20 | 670331 |
| 2023-11-13 | -23.61 | $22.64 | 476131 |
| 2023-11-10 | -21.53 | $22.67 | 542500 |
| 2023-11-09 | -35.42 | $22.47 | 1.3M |
| 2023-11-08 | -20.83 | $22.68 | 829135 |
| 2023-11-07 | -11.11 | $22.82 | 666400 |
| 2023-11-06 | -6.94 | $22.88 | 647939 |
| 2023-11-03 | -7.26 | $22.69 | 676100 |
| 2023-11-02 | -38.71 | $22.30 | 1.0M |
| 2023-11-01 | -69.35 | $21.92 | 739301 |
| 2023-10-31 | -83.87 | $21.74 | 892724 |
| 2023-10-30 | -72.58 | $21.88 | 883011 |
| 2023-10-27 | -92.74 | $21.63 | 875600 |
| 2023-10-26 | -90.32 | $21.66 | 830717 |
| 2023-10-25 | -80.65 | $21.78 | 551044 |
| 2023-10-24 | -58.87 | $22.05 | 701706 |
| 2023-10-23 | -81.45 | $21.77 | 1.3M |
| 2023-10-20 | -98.99 | $21.80 | 478127 |
| 2023-10-19 | -93.62 | $22.07 | 470500 |
| 2023-10-18 | -81.91 | $22.18 | 680800 |
| 2023-10-17 | -55.93 | $22.53 | 390100 |
| 2023-10-16 | -51.69 | $22.58 | 466317 |
| 2023-10-13 | -71.03 | $22.43 | 590900 |
| 2023-10-12 | -67.72 | $22.52 | 458600 |
| 2023-10-11 | -54.72 | $22.73 | 374224 |
| 2023-10-10 | -60.38 | $22.64 | 880516 |
| 2023-10-09 | -79.87 | $22.33 | 464619 |
| 2023-10-06 | -73.58 | $22.43 | 698440 |
| 2023-10-05 | -90.57 | $22.16 | 507731 |
| 2023-10-04 | -94.94 | $22.10 | 878500 |
| 2023-10-03 | -95.95 | $22.18 | 675224 |
| 2023-10-02 | -89.92 | $22.47 | 513000 |
| 2023-09-29 | -84.03 | $22.57 | 779008 |
| 2023-09-28 | -85.42 | $22.55 | 629930 |
| 2023-09-27 | -92.14 | $22.49 | 1.5M |
| 2023-09-26 | -97.83 | $22.43 | 536528 |
| 2023-09-25 | -83.74 | $22.75 | 1.3M |
| 2023-09-22 | -77.24 | $22.83 | 646200 |
| 2023-09-21 | -96.75 | $22.59 | 1.4M |
| 2023-09-20 | -98.78 | $22.97 | 973300 |
| 2023-09-19 | -88.10 | $23.04 | 906548 |
| 2023-09-18 | -37.08 | $23.45 | 428100 |
| 2023-09-15 | -31.13 | $23.45 | 433318 |
| 2023-09-14 | -21.70 | $23.55 | 1.0M |
| 2023-09-13 | -35.85 | $23.40 | 955400 |
| 2023-09-12 | -35.85 | $23.40 | 560314 |
| 2023-09-11 | -24.53 | $23.52 | 751200 |
| 2023-09-08 | -49.06 | $23.26 | 983500 |
| 2023-09-07 | -64.75 | $23.21 | 654800 |
| 2023-09-06 | -48.92 | $23.43 | 382400 |
| 2023-09-05 | -39.57 | $23.56 | 461900 |
| 2023-09-01 | -31.91 | $23.68 | 897900 |
| 2023-08-31 | -52.94 | $23.44 | 999836 |
| 2023-08-30 | -37.25 | $23.68 | 837000 |
| 2023-08-29 | -32.68 | $23.75 | 366649 |
| 2023-08-28 | -60.94 | $23.47 | 430431 |
| 2023-08-25 | -74.65 | $23.26 | 1.2M |
| 2023-08-24 | -75.12 | $23.25 | 551700 |
| 2023-08-23 | -70.89 | $23.34 | 456624 |
| 2023-08-22 | -88.26 | $22.97 | 983807 |
| 2023-08-21 | -85.45 | $23.03 | 1.6M |
| 2023-08-18 | -88.73 | $22.96 | 620100 |
| 2023-08-17 | -96.20 | $23.08 | 687200 |
| 2023-08-16 | -99.46 | $23.02 | 577701 |
| 2023-08-15 | -97.65 | $23.19 | 557200 |
| 2023-08-14 | -87.73 | $23.42 | 512613 |
| 2023-08-11 | -94.89 | $23.55 | 534400 |
| 2023-08-10 | -76.52 | $23.84 | 452405 |
| 2023-08-09 | -77.27 | $23.83 | 1.1M |
| 2023-08-08 | -80.30 | $23.79 | 504900 |
| 2023-08-07 | -58.39 | $24.05 | 419524 |
| 2023-08-04 | -50.00 | $24.06 | 575414 |
| 2023-08-03 | -51.25 | $24.03 | 721000 |
| 2023-08-02 | -49.72 | $23.97 | 386413 |
| 2023-08-01 | -18.08 | $24.53 | 535515 |
| 2023-07-31 | -1.13 | $24.83 | 513200 |
| 2023-07-28 | 0.00 | $24.83 | 1.4M |
| 2023-07-27 | -21.71 | $24.27 | 1.5M |
| 2023-07-26 | -3.29 | $24.55 | 2.0M |
| 2023-07-25 | -4.17 | $24.46 | 1.2M |
| 2023-07-24 | -9.02 | $24.29 | 936600 |
| 2023-07-21 | -32.33 | $23.98 | 2.1M |
| 2023-07-20 | -30.83 | $24.00 | 856800 |
| 2023-07-19 | -18.80 | $24.16 | 592220 |
| 2023-07-18 | -15.79 | $24.20 | 459945 |
| 2023-07-17 | -4.51 | $24.35 | 389426 |
| 2023-07-14 | -9.77 | $24.28 | 442800 |
| 2023-07-13 | -1.50 | $24.39 | 2.8M |
| 2023-07-12 | -15.32 | $24.13 | 1.4M |
| 2023-07-11 | -52.42 | $23.67 | 409000 |
| 2023-07-10 | -74.19 | $23.40 | 1.4M |
| 2023-07-07 | -72.58 | $23.42 | 1.5M |
| 2023-07-06 | -91.94 | $23.18 | 368539 |
| 2023-07-05 | -60.33 | $23.59 | 383500 |
| 2023-07-03 | -49.59 | $23.72 | 611914 |
| 2023-06-30 | -71.07 | $23.46 | 369931 |
| 2023-06-29 | -61.14 | $23.25 | 722100 |
| 2023-06-28 | -50.52 | $23.34 | 628025 |
| 2023-06-27 | -42.78 | $23.49 | 1.2M |
| 2023-06-26 | -53.61 | $23.28 | 386800 |
| 2023-06-23 | -59.79 | $23.16 | 541831 |
| 2023-06-22 | -41.75 | $23.51 | 381800 |
| 2023-06-21 | -38.14 | $23.58 | 354121 |
| 2023-06-20 | -26.29 | $23.81 | 371747 |
| 2023-06-16 | -5.67 | $24.21 | 644400 |
| 2023-06-15 | 0.00 | $24.30 | 481330 |
| 2023-06-14 | -1.72 | $24.09 | 297523 |
| 2023-06-13 | -3.73 | $23.93 | 498402 |
| 2023-06-12 | -2.22 | $23.70 | 377113 |
| 2023-06-09 | -5.93 | $23.65 | 523102 |
| 2023-06-08 | -2.52 | $23.54 | 497600 |
| 2023-06-07 | -16.81 | $23.37 | 899129 |
| 2023-06-06 | -2.75 | $23.44 | 367022 |
| 2023-06-05 | -4.30 | $23.27 | 428444 |
| 2023-06-02 | -3.23 | $23.28 | 568138 |
| 2023-06-01 | -34.15 | $22.92 | 457800 |
| 2023-05-31 | -80.49 | $22.54 | 394900 |
| 2023-05-30 | -72.46 | $22.70 | 456239 |
| 2023-05-26 | -46.38 | $22.88 | 348700 |
| 2023-05-25 | -94.20 | $22.55 | 718430 |
| 2023-05-24 | -70.11 | $22.59 | 381300 |
| 2023-05-23 | -57.47 | $22.70 | 339600 |
| 2023-05-22 | -21.84 | $23.01 | 394000 |
| 2023-05-19 | -37.93 | $22.87 | 540719 |
| 2023-05-18 | -41.38 | $22.84 | 419000 |
| 2023-05-17 | -33.33 | $22.91 | 442500 |
| 2023-05-16 | -45.98 | $22.80 | 530517 |
| 2023-05-15 | -37.74 | $22.99 | 329545 |
| 2023-05-12 | -71.70 | $22.63 | 405314 |
| 2023-05-11 | -50.94 | $22.85 | 448241 |
| 2023-05-10 | -42.34 | $22.97 | 408533 |
| 2023-05-09 | -43.24 | $22.96 | 378800 |
| 2023-05-08 | -29.73 | $23.11 | 336048 |
| 2023-05-05 | -31.53 | $23.09 | 312524 |
| 2023-05-04 | -54.96 | $22.83 | 480000 |
| 2023-05-03 | -75.68 | $22.60 | 534349 |
| 2023-05-02 | -70.27 | $22.66 | 534100 |
| 2023-05-01 | -54.05 | $22.84 | 336200 |
| 2023-04-28 | -45.95 | $22.93 | 493535 |
| 2023-04-27 | -55.86 | $22.82 | 341728 |
| 2023-04-26 | -86.11 | $22.51 | 721709 |
| 2023-04-25 | -98.15 | $22.38 | 470006 |
| 2023-04-24 | -51.69 | $22.83 | 365100 |
| 2023-04-21 | -50.00 | $22.85 | 395625 |
| 2023-04-20 | -31.36 | $23.07 | 306130 |
| 2023-04-19 | -28.81 | $23.10 | 468400 |
| 2023-04-18 | -9.30 | $23.32 | 520400 |
| 2023-04-17 | -5.37 | $23.36 | 394718 |
| 2023-04-14 | -9.68 | $23.29 | 841500 |
| 2023-04-13 | -1.17 | $23.42 | 438000 |
| 2023-04-12 | -13.14 | $23.11 | 307500 |
| 2023-04-11 | -4.65 | $23.23 | 517700 |
| 2023-04-10 | -4.61 | $23.04 | 373027 |
| 2023-04-06 | -8.55 | $22.98 | 450000 |
| 2023-04-05 | -15.13 | $22.88 | 797847 |
| 2023-04-04 | -1.32 | $23.09 | 559212 |
| 2023-04-03 | -1.99 | $23.07 | 357600 |
| 2023-03-31 | -7.14 | $23.02 | 484449 |
| 2023-03-30 | -6.49 | $23.03 | 497300 |
| 2023-03-29 | -20.78 | $22.81 | 405900 |
| 2023-03-28 | -25.32 | $22.74 | 409404 |
| 2023-03-27 | -43.51 | $22.46 | 799100 |
| 2023-03-24 | -37.01 | $22.56 | 519100 |
| 2023-03-23 | -33.77 | $22.61 | 667700 |
| 2023-03-22 | -51.95 | $22.33 | 562631 |
| 2023-03-21 | -57.14 | $22.25 | 388600 |
| 2023-03-20 | -67.53 | $22.09 | 411320 |
| 2023-03-17 | -73.38 | $22.00 | 1.2M |
| 2023-03-16 | -69.94 | $22.11 | 712938 |
| 2023-03-15 | -89.02 | $21.78 | 710415 |
| 2023-03-14 | -91.61 | $22.16 | 564500 |
| 2023-03-13 | -93.71 | $22.13 | 448836 |
| 2023-03-10 | -97.74 | $22.17 | 481500 |
| 2023-03-09 | -97.84 | $22.28 | 491137 |
| 2023-03-08 | -64.49 | $22.75 | 575147 |
| 2023-03-07 | -73.91 | $22.62 | 433500 |
| 2023-03-06 | -46.38 | $23.00 | 431900 |
| 2023-03-03 | -49.37 | $23.06 | 397300 |
| 2023-03-02 | -69.84 | $22.83 | 493000 |
| 2023-03-01 | -74.87 | $22.75 | 567913 |
| 2023-02-28 | -97.95 | $22.30 | 1.0M |
| 2023-02-27 | -89.74 | $22.46 | 373500 |
| 2023-02-24 | -95.12 | $22.36 | 551000 |
| 2023-02-23 | -88.95 | $22.83 | 509800 |
| 2023-02-22 | -95.93 | $22.71 | 518946 |
| 2023-02-21 | -98.08 | $22.83 | 535732 |
| 2023-02-17 | -91.72 | $23.03 | 1.2M |
| 2023-02-16 | -85.19 | $23.21 | 596129 |
| 2023-02-15 | -85.93 | $23.20 | 561216 |
| 2023-02-14 | -80.49 | $23.37 | 526000 |
| 2023-02-13 | -73.98 | $23.45 | 523400 |
| 2023-02-10 | -89.43 | $23.26 | 615900 |
| 2023-02-09 | -73.98 | $23.45 | 864000 |
| 2023-02-08 | -82.11 | $23.35 | 645200 |
| 2023-02-07 | -79.67 | $23.38 | 609730 |
| 2023-02-06 | -86.18 | $23.30 | 458321 |
| 2023-02-03 | -45.25 | $23.55 | 518200 |
| 2023-02-02 | -18.75 | $24.00 | 799012 |
| 2023-02-01 | -10.68 | $24.14 | 754400 |
| 2023-01-31 | -22.41 | $23.84 | 492202 |
| 2023-01-30 | -21.29 | $23.83 | 484246 |
| 2023-01-27 | -4.42 | $24.25 | 377235 |
| 2023-01-26 | 0.00 | $24.36 | 509341 |
| 2023-01-25 | -4.10 | $24.17 | 366400 |
| 2023-01-24 | -5.58 | $24.13 | 760400 |
| 2023-01-23 | -5.08 | $24.14 | 501900 |
| 2023-01-20 | 0.00 | $23.98 | 504726 |
| 2023-01-19 | -6.70 | $23.66 | 1.1M |
| 2023-01-18 | -17.22 | $23.44 | 466945 |
| 2023-01-17 | -5.05 | $23.59 | 405337 |
| 2023-01-13 | -1.01 | $23.67 | 752200 |
| 2023-01-12 | -2.12 | $23.56 | 1.6M |
| 2023-01-11 | 0.00 | $23.44 | 495200 |
| 2023-01-10 | 0.00 | $23.34 | 638600 |
| 2023-01-09 | -9.82 | $23.18 | 591542 |
| 2023-01-06 | -0.75 | $23.03 | 972100 |
| 2023-01-05 | -25.86 | $22.57 | 528940 |
| 2023-01-04 | -15.52 | $22.69 | 790600 |
| 2023-01-03 | -67.24 | $22.09 | 597015 |
| 2022-12-30 | -79.31 | $21.95 | 993900 |
| 2022-12-29 | -56.90 | $22.21 | 822000 |
| 2022-12-28 | -87.07 | $21.86 | 997100 |
| 2022-12-27 | -56.90 | $22.21 | 1.8M |
| 2022-12-23 | -80.00 | $21.87 | 1.1M |
| 2022-12-22 | -79.20 | $21.88 | 965220 |
| 2022-12-21 | -62.40 | $22.09 | 758825 |
| 2022-12-20 | -69.29 | $21.90 | 822526 |
| 2022-12-19 | -56.25 | $22.06 | 890723 |
| 2022-12-16 | -56.94 | $22.05 | 869500 |
| 2022-12-15 | -57.64 | $22.04 | 773022 |
| 2022-12-14 | -25.00 | $22.51 | 674000 |
| 2022-12-13 | -25.69 | $22.50 | 734600 |
| 2022-12-12 | -32.14 | $22.38 | 828145 |
| 2022-12-09 | -29.29 | $22.42 | 1.5M |
| 2022-12-08 | -19.66 | $22.48 | 903400 |
| 2022-12-07 | -24.66 | $22.29 | 724721 |
| 2022-12-06 | -19.18 | $22.41 | 751415 |
| 2022-12-05 | -15.98 | $22.48 | 964023 |
| 2022-12-02 | -4.80 | $22.72 | 1.4M |
| 2022-12-01 | -5.63 | $22.66 | 783500 |
| 2022-11-30 | -1.68 | $22.73 | 1.5M |
| 2022-11-29 | -12.31 | $22.09 | 968808 |
| 2022-11-28 | -27.40 | $21.64 | 746400 |
| 2022-11-25 | -23.84 | $21.74 | 250321 |
| 2022-11-23 | -21.71 | $21.80 | 821100 |
| 2022-11-22 | -28.47 | $21.61 | 1.1M |
| 2022-11-21 | -30.96 | $21.54 | 1.2M |
| 2022-11-18 | -21.96 | $21.76 | 1.3M |
| 2022-11-17 | -16.22 | $21.93 | 1.0M |
| 2022-11-16 | -17.57 | $21.89 | 1.0M |
| 2022-11-15 | -4.73 | $22.27 | 1.2M |
| 2022-11-14 | -5.20 | $21.82 | 947700 |
| 2022-11-11 | -1.21 | $21.90 | 808049 |
| 2022-11-10 | 0.00 | $21.42 | 1.2M |
| 2022-11-09 | -24.24 | $20.68 | 1.2M |
| 2022-11-08 | -4.24 | $21.01 | 954500 |
| 2022-11-07 | -8.55 | $20.82 | 1.1M |
| 2022-11-04 | -0.72 | $20.81 | 815500 |
| 2022-11-03 | -63.04 | $19.94 | 2.0M |
| 2022-11-02 | -70.12 | $19.92 | 3.9M |
| 2022-11-01 | -59.28 | $20.11 | 1.4M |
| 2022-10-31 | -80.36 | $19.76 | 2.3M |
| 2022-10-28 | -74.40 | $19.86 | 831700 |
| 2022-10-27 | -70.83 | $19.92 | 2.1M |
| 2022-10-26 | -60.12 | $20.10 | 1.7M |
| 2022-10-25 | -76.19 | $19.83 | 1.1M |
| 2022-10-24 | -85.71 | $19.67 | 1.2M |
| 2022-10-21 | -44.05 | $20.37 | 982021 |
| 2022-10-20 | -61.31 | $20.08 | 1.1M |
| 2022-10-19 | -74.24 | $19.94 | 1.5M |
| 2022-10-18 | -63.60 | $20.26 | 1.3M |
| 2022-10-17 | -64.26 | $20.27 | 2.2M |
| 2022-10-14 | -86.99 | $19.78 | 1.3M |
| 2022-10-13 | -76.75 | $20.06 | 1.5M |
| 2022-10-12 | -96.47 | $19.99 | 1.7M |
| 2022-10-11 | -96.97 | $19.98 | 1.1M |
| 2022-10-10 | -88.56 | $20.27 | 1.3M |
| 2022-10-07 | -81.09 | $20.55 | 1.1M |
| 2022-10-06 | -68.59 | $20.94 | 1.2M |
| 2022-10-05 | -65.71 | $21.03 | 1.6M |
| 2022-10-04 | -64.42 | $21.07 | 1.1M |
| 2022-10-03 | -83.65 | $20.47 | 2.6M |
| 2022-09-30 | -95.83 | $20.09 | 2.9M |
| 2022-09-29 | -93.91 | $20.15 | 1.0M |
| 2022-09-28 | -87.80 | $20.57 | 1.6M |
| 2022-09-27 | -96.43 | $20.44 | 2.3M |
| 2022-09-26 | -96.80 | $20.49 | 5.2M |
| 2022-09-23 | -95.71 | $20.79 | 2.5M |
| 2022-09-22 | -97.15 | $21.30 | 1.7M |
| 2022-09-21 | -100.00 | $21.39 | 916130 |
| 2022-09-20 | -96.10 | $21.72 | 1.3M |
| 2022-09-19 | -84.49 | $22.11 | 723500 |
| 2022-09-16 | -92.53 | $22.08 | 1.3M |
| 2022-09-15 | -95.30 | $22.27 | 1.6M |
| 2022-09-14 | -79.19 | $22.51 | 747513 |
| 2022-09-13 | -91.28 | $22.33 | 515300 |
| 2022-09-12 | -42.28 | $23.06 | 601014 |
| 2022-09-09 | -62.00 | $22.77 | 793428 |
| 2022-09-08 | -86.00 | $22.41 | 1.2M |
| 2022-09-07 | -79.33 | $22.51 | 713800 |
| 2022-09-06 | -95.80 | $22.33 | 679444 |
| 2022-09-02 | -94.31 | $22.54 | 497840 |
| 2022-09-01 | -83.90 | $22.71 | 609500 |
| 2022-08-31 | -87.63 | $22.85 | 523708 |
| 2022-08-30 | -85.58 | $22.81 | 551500 |
| 2022-08-29 | -59.81 | $23.06 | 444100 |
| 2022-08-26 | -49.53 | $23.17 | 408142 |
| 2022-08-25 | -15.89 | $23.53 | 362600 |
| 2022-08-24 | -56.07 | $23.10 | 551204 |
| 2022-08-23 | -57.94 | $23.08 | 522439 |
| 2022-08-22 | -67.27 | $22.96 | 504832 |
| 2022-08-19 | -48.18 | $23.17 | 373400 |
| 2022-08-18 | -24.55 | $23.43 | 337400 |
| 2022-08-17 | -11.82 | $23.57 | 523833 |
| 2022-08-16 | -6.36 | $23.63 | 603200 |
| 2022-08-15 | -10.91 | $23.58 | 716835 |
| 2022-08-12 | -1.52 | $23.68 | 473800 |
| 2022-08-11 | -15.38 | $23.44 | 809100 |
| 2022-08-10 | -0.68 | $23.36 | 545400 |
| 2022-08-09 | -12.78 | $23.06 | 569643 |
| 2022-08-08 | -8.27 | $23.12 | 805418 |
| 2022-08-05 | -7.87 | $23.07 | 530800 |
| 2022-08-04 | -10.24 | $23.04 | 562313 |
| 2022-08-03 | -22.05 | $22.89 | 1.5M |
| 2022-08-02 | -32.28 | $22.76 | 771019 |
| 2022-08-01 | -20.47 | $22.91 | 1.3M |
| 2022-07-29 | -7.87 | $23.07 | 447520 |
| 2022-07-28 | -2.33 | $23.16 | 762900 |
| 2022-07-27 | -19.44 | $23.06 | 501500 |
| 2022-07-26 | -59.89 | $22.63 | 1.2M |
| 2022-07-25 | -47.25 | $22.86 | 469600 |
| 2022-07-22 | -53.30 | $22.75 | 404700 |
| 2022-07-21 | -42.31 | $22.95 | 550029 |
| 2022-07-20 | -55.49 | $22.71 | 516000 |
| 2022-07-19 | -50.00 | $22.81 | 763214 |
| 2022-07-18 | -70.33 | $22.44 | 877500 |
| 2022-07-15 | -80.22 | $22.26 | 1.3M |
| 2022-07-14 | -87.68 | $22.16 | 1.1M |
| 2022-07-13 | -84.85 | $22.33 | 1.1M |
| 2022-07-12 | -94.19 | $22.39 | 623244 |
| 2022-07-11 | -95.14 | $22.47 | 746800 |
| 2022-07-08 | -71.55 | $23.04 | 662900 |
| 2022-07-07 | -73.26 | $23.07 | 1.2M |
| 2022-07-06 | -92.25 | $22.58 | 1.1M |
| 2022-07-05 | -86.99 | $22.73 | 1.1M |
| 2022-07-01 | -88.14 | $22.99 | 807246 |
| 2022-06-30 | -81.17 | $23.16 | 1.5M |
| 2022-06-29 | -77.82 | $23.24 | 1.0M |
| 2022-06-28 | -73.64 | $23.34 | 871100 |
| 2022-06-27 | -69.87 | $23.43 | 805627 |
| 2022-06-24 | -72.38 | $23.37 | 731700 |
| 2022-06-23 | -91.63 | $22.91 | 1.3M |
| 2022-06-22 | -94.42 | $22.90 | 1.1M |
| 2022-06-21 | -77.21 | $23.44 | 1.0M |
| 2022-06-17 | -91.63 | $23.13 | 888900 |
| 2022-06-16 | -93.95 | $23.08 | 984020 |
| 2022-06-15 | -65.26 | $23.86 | 1.3M |
| 2022-06-14 | -81.58 | $23.55 | 1.1M |
| 2022-06-13 | -96.84 | $23.26 | 641922 |
| 2022-06-10 | -58.19 | $24.07 | 588800 |
| 2022-06-09 | -33.78 | $24.35 | 580020 |
| 2022-06-08 | -9.91 | $24.88 | 2.5M |
| 2022-06-07 | -10.81 | $24.86 | 972600 |
| 2022-06-06 | -14.86 | $24.77 | 473800 |
| 2022-06-03 | -18.92 | $24.68 | 750100 |
| 2022-06-02 | 0.00 | $25.10 | 412846 |
| 2022-06-01 | -24.69 | $24.68 | 459000 |
| 2022-05-31 | -17.15 | $24.86 | 1.5M |
| 2022-05-27 | -33.05 | $24.48 | 1.2M |
| 2022-05-26 | -40.59 | $24.30 | 896923 |
| 2022-05-25 | -56.49 | $23.92 | 1.7M |
| 2022-05-24 | -58.58 | $23.87 | 940700 |
| 2022-05-23 | -42.68 | $24.25 | 1.7M |
| 2022-05-20 | -51.05 | $24.05 | 1.2M |
| 2022-05-19 | -55.60 | $23.95 | 2.2M |
| 2022-05-18 | -72.56 | $23.64 | 1.2M |
| 2022-05-17 | -54.93 | $24.16 | 920428 |
| 2022-05-16 | -74.65 | $23.60 | 595415 |
| 2022-05-13 | -72.58 | $23.70 | 976200 |
| 2022-05-12 | -93.10 | $23.10 | 1.1M |
| 2022-05-11 | -100.00 | $23.24 | 662144 |
| 2022-05-10 | -93.58 | $23.45 | 993412 |
| 2022-05-09 | -98.61 | $23.38 | 686300 |
| 2022-05-06 | -92.34 | $24.07 | 1.1M |
| 2022-05-05 | -91.82 | $24.34 | 674600 |
| 2022-05-04 | -53.85 | $25.24 | 584300 |
| 2022-05-03 | -73.70 | $24.92 | 590100 |
| 2022-05-02 | -80.95 | $24.72 | 497600 |
| 2022-04-29 | -79.59 | $24.76 | 435000 |
| 2022-04-28 | -80.61 | $24.73 | 1.2M |
| 2022-04-27 | -91.16 | $24.42 | 735300 |
| 2022-04-26 | -100.00 | $24.16 | 719900 |
| 2022-04-25 | -88.85 | $24.71 | 693800 |
| 2022-04-22 | -97.73 | $24.95 | 402039 |
| 2022-04-21 | -95.63 | $25.13 | 637700 |
| 2022-04-20 | -92.77 | $25.56 | 2.6M |
| 2022-04-19 | -84.94 | $25.69 | 315110 |
| 2022-04-18 | -94.37 | $25.76 | 326301 |
| 2022-04-14 | -87.14 | $25.88 | 366830 |
| 2022-04-13 | -64.58 | $26.17 | 366222 |
| 2022-04-12 | -63.59 | $25.86 | 318120 |
| 2022-04-11 | -37.54 | $25.91 | 192421 |
| 2022-04-08 | -24.61 | $26.32 | 284200 |
| 2022-04-07 | -29.97 | $26.15 | 211100 |
| 2022-04-06 | -23.66 | $26.35 | 256100 |
| 2022-04-05 | -15.46 | $26.61 | 214000 |
| 2022-04-04 | -1.26 | $27.06 | 189616 |
| 2022-04-01 | -4.95 | $26.62 | 289524 |
| 2022-03-31 | -18.37 | $26.24 | 282000 |
| 2022-03-30 | -6.36 | $26.58 | 262600 |
| 2022-03-29 | -3.94 | $26.61 | 621600 |
| 2022-03-28 | -19.44 | $26.25 | 686000 |
| 2022-03-25 | -21.53 | $26.19 | 235500 |
| 2022-03-24 | -17.73 | $26.39 | 203131 |
| 2022-03-23 | -25.75 | $26.15 | 307800 |
| 2022-03-22 | -27.25 | $26.36 | 307700 |
| 2022-03-21 | -38.48 | $26.04 | 335900 |
| 2022-03-18 | -31.96 | $26.40 | 585227 |
| 2022-03-17 | -47.80 | $25.95 | 295916 |
| 2022-03-16 | -49.01 | $25.98 | 698500 |
| 2022-03-15 | -91.04 | $24.29 | 736212 |
| 2022-03-14 | -97.83 | $24.35 | 429000 |
| 2022-03-11 | -98.39 | $24.89 | 696300 |
| 2022-03-10 | -86.67 | $25.32 | 500900 |
| 2022-03-09 | -75.24 | $25.68 | 857132 |
| 2022-03-08 | -94.92 | $25.06 | 1.5M |
| 2022-03-07 | -98.36 | $25.05 | 383500 |
| 2022-03-04 | -91.27 | $25.96 | 300339 |
| 2022-03-03 | -71.62 | $26.41 | 307918 |
| 2022-03-02 | -61.14 | $26.65 | 394300 |
| 2022-03-01 | -69.43 | $26.46 | 502200 |
| 2022-02-28 | -57.64 | $26.73 | 318402 |
| 2022-02-25 | -50.66 | $26.89 | 416128 |
| 2022-02-24 | -71.18 | $26.42 | 738015 |
| 2022-02-23 | -63.19 | $26.90 | 115100 |
| 2022-02-22 | -52.75 | $27.09 | 233526 |
| 2022-02-18 | -34.07 | $27.43 | 128212 |
| 2022-02-17 | -25.27 | $27.59 | 191900 |
| 2022-02-16 | -19.31 | $27.86 | 156813 |
| 2022-02-15 | -26.73 | $27.71 | 220900 |
| 2022-02-14 | -52.97 | $27.18 | 186627 |
| 2022-02-11 | -40.59 | $27.43 | 138700 |
| 2022-02-10 | -26.57 | $27.75 | 216209 |
| 2022-02-09 | -18.27 | $27.93 | 358600 |
| 2022-02-08 | -37.02 | $27.54 | 221204 |
| 2022-02-07 | -48.56 | $27.30 | 265102 |
| 2022-02-04 | -48.08 | $27.31 | 199500 |
| 2022-02-03 | -50.48 | $27.26 | 214400 |
| 2022-02-02 | -36.54 | $27.55 | 254400 |
| 2022-02-01 | -38.94 | $27.50 | 175404 |
| 2022-01-31 | -45.67 | $27.36 | 265700 |
| 2022-01-28 | -82.69 | $26.59 | 356400 |
| 2022-01-27 | -97.93 | $26.42 | 308500 |
| 2022-01-26 | -83.96 | $26.74 | 477800 |
| 2022-01-25 | -69.52 | $27.01 | 379600 |
| 2022-01-24 | -72.73 | $26.95 | 574016 |
| 2022-01-21 | -69.77 | $27.41 | 214800 |
| 2022-01-20 | -32.00 | $27.83 | 312118 |
| 2022-01-19 | -34.34 | $27.74 | 182610 |
| 2022-01-18 | -35.12 | $27.59 | 189331 |
| 2022-01-14 | -13.66 | $28.03 | 245200 |
| 2022-01-13 | -15.12 | $28.00 | 170200 |
| 2022-01-12 | 0.00 | $28.31 | 273345 |
| 2022-01-11 | 0.00 | $27.92 | 275900 |
| 2022-01-10 | -16.03 | $27.36 | 277500 |
| 2022-01-07 | -15.27 | $27.37 | 206137 |
| 2022-01-06 | -29.01 | $27.19 | 198541 |
| 2022-01-05 | -39.55 | $27.07 | 300700 |
| 2022-01-04 | -10.45 | $27.46 | 182328 |
| 2022-01-03 | -8.96 | $27.48 | 178300 |
| 2021-12-31 | -17.91 | $27.36 | 283415 |
| 2021-12-30 | -12.69 | $27.43 | 318100 |
| 2021-12-29 | -29.10 | $27.21 | 342600 |
| 2021-12-28 | -22.39 | $27.30 | 291700 |
| 2021-12-27 | -17.91 | $27.36 | 239100 |
| 2021-12-23 | -29.10 | $27.21 | 593445 |
| 2021-12-22 | -43.28 | $27.02 | 599111 |
| 2021-12-21 | -57.46 | $26.83 | 473545 |
| 2021-12-20 | -86.62 | $26.45 | 363127 |
| 2021-12-17 | -72.79 | $26.75 | 299800 |
| 2021-12-16 | -58.82 | $26.94 | 183000 |
| 2021-12-15 | -60.34 | $27.07 | 276622 |
| 2021-12-14 | -62.29 | $27.04 | 190431 |
| 2021-12-13 | -60.00 | $27.10 | 129322 |
| 2021-12-10 | -38.89 | $27.48 | 461800 |
| 2021-12-09 | -39.44 | $27.47 | 484412 |
| 2021-12-08 | -33.33 | $27.58 | 332540 |
| 2021-12-07 | -41.11 | $27.44 | 211916 |
| 2021-12-06 | -63.89 | $27.03 | 183219 |
| 2021-12-03 | -73.33 | $26.86 | 596904 |
| 2021-12-02 | -62.78 | $27.05 | 248612 |
| 2021-12-01 | -82.22 | $26.70 | 331500 |
| 2021-11-30 | -86.11 | $26.63 | 423438 |
| 2021-11-29 | -86.21 | $26.68 | 341933 |
| 2021-11-26 | -90.23 | $26.61 | 73116 |
| 2021-11-24 | -80.23 | $27.49 | 184938 |
| 2021-11-23 | -86.42 | $27.48 | 372900 |
| 2021-11-22 | -93.10 | $27.46 | 135338 |
| 2021-11-19 | -74.71 | $27.62 | 167900 |
| 2021-11-18 | -75.86 | $27.61 | 187500 |
| 2021-11-17 | -35.63 | $27.96 | 836700 |
| 2021-11-16 | -32.99 | $28.05 | 88823 |
| 2021-11-15 | -35.05 | $28.03 | 128710 |
| 2021-11-12 | -28.87 | $28.09 | 92300 |
| 2021-11-11 | -32.99 | $28.05 | 140400 |
| 2021-11-10 | -77.32 | $27.62 | 115746 |
| 2021-11-09 | -65.98 | $27.73 | 121100 |
| 2021-11-08 | -52.83 | $27.81 | 191845 |
| 2021-11-05 | -75.47 | $27.57 | 125700 |
| 2021-11-04 | -74.53 | $27.58 | 162007 |
| 2021-11-03 | -66.04 | $27.67 | 273800 |
| 2021-11-02 | -48.26 | $27.54 | 139706 |
| 2021-11-01 | -35.47 | $27.76 | 139300 |
| 2021-10-29 | -48.26 | $27.54 | 273810 |
| 2021-10-28 | -29.65 | $27.86 | 97047 |
| 2021-10-27 | -29.07 | $27.87 | 164600 |
| 2021-10-26 | -18.02 | $28.06 | 107941 |
| 2021-10-25 | -11.63 | $28.17 | 77722 |
| 2021-10-22 | -19.77 | $28.03 | 139912 |
| 2021-10-21 | -18.02 | $28.06 | 156400 |
| 2021-10-20 | -5.23 | $28.28 | 85000 |
| 2021-10-19 | -1.78 | $28.31 | 98300 |
| 2021-10-18 | -7.28 | $28.05 | 107144 |
| 2021-10-15 | -6.62 | $28.06 | 96017 |
| 2021-10-14 | -21.62 | $27.81 | 147200 |
| 2021-10-13 | -30.20 | $27.69 | 133428 |
| 2021-10-12 | -61.88 | $27.34 | 83928 |
| 2021-10-11 | -59.16 | $27.43 | 72000 |
| 2021-10-08 | -58.54 | $27.50 | 129047 |
| 2021-10-07 | -61.61 | $27.46 | 260038 |
| 2021-10-06 | -83.41 | $27.00 | 112000 |
| 2021-10-05 | -82.14 | $27.15 | 88944 |
| 2021-10-04 | -96.43 | $26.88 | 110400 |
| 2021-10-01 | -82.69 | $27.32 | 152630 |
| 2021-09-30 | -86.06 | $27.25 | 193000 |
| 2021-09-29 | -93.27 | $27.10 | 121500 |
| 2021-09-28 | -86.06 | $27.25 | 137016 |
| 2021-09-27 | -68.27 | $27.62 | 104600 |
| 2021-09-24 | -74.04 | $27.50 | 62838 |
| 2021-09-23 | -58.17 | $27.83 | 139020 |
| 2021-09-22 | -70.67 | $27.57 | 120336 |
| 2021-09-21 | -88.94 | $27.19 | 169000 |
| 2021-09-20 | -89.90 | $27.17 | 125300 |
| 2021-09-17 | -46.61 | $27.94 | 122428 |
| 2021-09-16 | -39.41 | $28.11 | 99534 |
| 2021-09-15 | -26.27 | $28.42 | 83119 |
| 2021-09-14 | -27.97 | $28.38 | 99000 |
| 2021-09-13 | -16.53 | $28.65 | 90343 |
| 2021-09-10 | -22.88 | $28.50 | 56343 |
| 2021-09-09 | -21.19 | $28.54 | 68609 |
| 2021-09-08 | -21.61 | $28.53 | 93800 |
| 2021-09-07 | -4.24 | $28.94 | 90717 |
| 2021-09-03 | 0.00 | $28.90 | 129400 |
| 2021-09-02 | -9.01 | $28.70 | 115134 |
| 2021-09-01 | -2.70 | $28.84 | 192100 |
| 2021-08-31 | -3.11 | $28.55 | 119500 |
| 2021-08-30 | -21.05 | $28.18 | 76741 |
| 2021-08-27 | -26.32 | $28.08 | 144800 |
| 2021-08-26 | -44.74 | $27.73 | 85149 |
| 2021-08-25 | -33.68 | $27.94 | 107839 |
| 2021-08-24 | -34.21 | $27.93 | 81800 |
| 2021-08-23 | -64.74 | $27.35 | 236800 |
| 2021-08-20 | -85.79 | $26.95 | 136849 |
| 2021-08-19 | -93.64 | $26.96 | 102700 |
| 2021-08-18 | -88.05 | $27.39 | 127300 |
| 2021-08-17 | -88.68 | $27.38 | 84600 |
| 2021-08-16 | -56.60 | $27.89 | 89500 |
| 2021-08-13 | -44.65 | $28.08 | 75800 |
| 2021-08-12 | -52.24 | $28.16 | 66900 |
| 2021-08-11 | -43.90 | $28.35 | 252700 |
| 2021-08-10 | -49.27 | $28.24 | 65046 |
| 2021-08-09 | -46.83 | $28.29 | 111500 |
| 2021-08-06 | -53.17 | $28.16 | 74000 |
| 2021-08-05 | -40.98 | $28.41 | 63328 |
| 2021-08-04 | -38.05 | $28.47 | 87203 |
| 2021-08-03 | -43.41 | $28.36 | 63900 |
| 2021-08-02 | -54.55 | $28.15 | 83543 |
| 2021-07-30 | -66.67 | $27.96 | 88400 |
| 2021-07-29 | -58.13 | $28.23 | 149537 |
| 2021-07-28 | -63.71 | $28.10 | 168806 |
| 2021-07-27 | -89.06 | $27.48 | 193000 |
| 2021-07-26 | -89.76 | $28.03 | 145621 |
| 2021-07-23 | -89.94 | $28.44 | 151138 |
| 2021-07-22 | -71.70 | $28.73 | 119000 |
| 2021-07-21 | -77.99 | $28.63 | 75105 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.50
2026-07-17
Close Price
$37.37
Vol: 1.9MAverage Directional Index - Detailed Analysis
Minimum
6.74
Average
18.22
Maximum
52.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.50 | $37.37 | 1.9M |
| 2026-07-16 | 16.53 | $37.92 | 1.7M |
| 2026-07-15 | 15.89 | $38.63 | 1.1M |
| 2026-07-14 | 15.37 | $38.70 | 1.1M |
| 2026-07-13 | 14.93 | $38.14 | 800500 |
| 2026-07-10 | 14.33 | $39.41 | 735100 |
| 2026-07-09 | 14.07 | $39.27 | 934700 |
| 2026-07-08 | 13.73 | $38.95 | 858100 |
| 2026-07-07 | 13.11 | $38.72 | 1.5M |
| 2026-07-06 | 12.55 | $39.82 | 826307 |
| 2026-07-02 | 12.35 | $38.84 | 1.4M |
| 2026-07-01 | 12.01 | $39.22 | 1.2M |
| 2026-06-30 | 11.99 | $40.21 | 753900 |
| 2026-06-29 | 12.20 | $39.65 | 1.2M |
| 2026-06-26 | 12.09 | $39.41 | 1.8M |
| 2026-06-25 | 11.98 | $39.86 | 1.2M |
| 2026-06-24 | 12.13 | $39.56 | 1.3M |
| 2026-06-23 | 11.96 | $39.53 | 1.2M |
| 2026-06-22 | 11.84 | $41.95 | 1.6M |
| 2026-06-18 | 11.99 | $41.73 | 1.4M |
| 2026-06-17 | 12.31 | $40.56 | 1.1M |
| 2026-06-16 | 12.88 | $40.67 | 900335 |
| 2026-06-15 | 13.56 | $41.32 | 1.2M |
| 2026-06-12 | 14.02 | $40.07 | 1.2M |
| 2026-06-11 | 14.36 | $39.88 | 1.2M |
| 2026-06-10 | 14.58 | $38.27 | 1.2M |
| 2026-06-09 | 14.31 | $38.87 | 1.3M |
| 2026-06-08 | 14.01 | $38.85 | 1.0M |
| 2026-06-05 | 14.08 | $38.14 | 1.7M |
| 2026-06-04 | 14.14 | $40.74 | 974104 |
| 2026-06-03 | 14.39 | $41.08 | 862900 |
| 2026-06-02 | 14.09 | $41.60 | 1.3M |
| 2026-06-01 | 13.66 | $41.30 | 1.4M |
| 2026-05-29 | 13.27 | $40.49 | 647333 |
| 2026-05-28 | 13.24 | $40.53 | 3.0M |
| 2026-05-27 | 13.28 | $40.37 | 2.2M |
| 2026-05-26 | 13.14 | $40.51 | 1.1M |
| 2026-05-22 | 13.04 | $39.06 | 775423 |
| 2026-05-21 | 13.60 | $39.02 | 977900 |
| 2026-05-20 | 14.30 | $38.75 | 789400 |
| 2026-05-19 | 14.83 | $38.05 | 942300 |
| 2026-05-18 | 15.13 | $38.47 | 988705 |
| 2026-05-15 | 15.73 | $38.49 | 2.2M |
| 2026-05-14 | 16.49 | $39.83 | 1.2M |
| 2026-05-13 | 16.66 | $39.75 | 3.6M |
| 2026-05-12 | 16.87 | $39.01 | 638444 |
| 2026-05-11 | 17.34 | $40.21 | 953200 |
| 2026-05-08 | 16.71 | $40.22 | 820942 |
| 2026-05-07 | 16.10 | $39.42 | 1.0M |
| 2026-05-06 | 15.56 | $39.90 | 806319 |
| 2026-05-05 | 14.95 | $38.88 | 1.5M |
| 2026-05-04 | 14.79 | $38.09 | 997835 |
| 2026-05-01 | 14.88 | $38.18 | 571700 |
| 2026-04-30 | 14.95 | $38.12 | 1.0M |
| 2026-04-29 | 15.20 | $37.36 | 1.2M |
| 2026-04-28 | 15.82 | $37.53 | 3.8M |
| 2026-04-27 | 16.45 | $37.81 | 652800 |
| 2026-04-24 | 16.80 | $37.88 | 734640 |
| 2026-04-23 | 17.20 | $37.13 | 2.9M |
| 2026-04-22 | 17.83 | $37.79 | 562222 |
| 2026-04-21 | 18.01 | $37.06 | 645030 |
| 2026-04-20 | 18.25 | $37.61 | 748600 |
| 2026-04-17 | 18.23 | $37.86 | 1.1M |
| 2026-04-16 | 17.99 | $37.14 | 851200 |
| 2026-04-15 | 18.18 | $36.98 | 1.1M |
| 2026-04-14 | 18.48 | $37.02 | 828055 |
| 2026-04-13 | 18.82 | $36.41 | 895638 |
| 2026-04-10 | 19.47 | $36.06 | 477419 |
| 2026-04-09 | 20.26 | $35.87 | 950617 |
| 2026-04-08 | 21.21 | $35.95 | 870415 |
| 2026-04-07 | 22.10 | $34.16 | 1.1M |
| 2026-04-06 | 22.25 | $34.06 | 1.0M |
| 2026-04-02 | 22.54 | $33.80 | 1.0M |
| 2026-04-01 | 22.72 | $34.13 | 1.9M |
| 2026-03-31 | 23.34 | $33.86 | 1.8M |
| 2026-03-30 | 23.61 | $32.71 | 1.2M |
| 2026-03-27 | 23.34 | $32.96 | 1.7M |
| 2026-03-26 | 23.19 | $33.08 | 1.9M |
| 2026-03-25 | 23.14 | $34.18 | 803600 |
| 2026-03-24 | 23.56 | $33.65 | 1.5M |
| 2026-03-23 | 23.58 | $34.23 | 1.4M |
| 2026-03-20 | 23.80 | $33.24 | 2.5M |
| 2026-03-19 | 23.69 | $34.38 | 1.1M |
| 2026-03-18 | 23.81 | $34.30 | 1.3M |
| 2026-03-17 | 24.31 | $34.99 | 1.6M |
| 2026-03-16 | 25.19 | $34.80 | 970513 |
| 2026-03-13 | 25.94 | $33.89 | 1.5M |
| 2026-03-12 | 26.49 | $34.01 | 1.4M |
| 2026-03-11 | 27.15 | $35.06 | 1.3M |
| 2026-03-10 | 28.38 | $34.97 | 1.3M |
| 2026-03-09 | 29.67 | $34.92 | 1.7M |
| 2026-03-06 | 30.58 | $34.26 | 928816 |
| 2026-03-05 | 31.12 | $34.42 | 1.3M |
| 2026-03-04 | 31.74 | $35.20 | 1.4M |
| 2026-03-03 | 32.83 | $34.86 | 2.2M |
| 2026-03-02 | 33.70 | $36.60 | 2.0M |
| 2026-02-27 | 34.45 | $37.21 | 719333 |
| 2026-02-26 | 34.38 | $37.22 | 1.3M |
| 2026-02-25 | 34.31 | $37.57 | 846140 |
| 2026-02-24 | 33.51 | $37.19 | 2.1M |
| 2026-02-23 | 32.83 | $36.64 | 1.1M |
| 2026-02-20 | 32.33 | $37.01 | 1.6M |
| 2026-02-19 | 31.81 | $36.27 | 1.0M |
| 2026-02-18 | 31.74 | $36.35 | 913700 |
| 2026-02-17 | 31.40 | $36.17 | 923419 |
| 2026-02-13 | 31.23 | $36.29 | 750400 |
| 2026-02-12 | 31.04 | $36.13 | 907101 |
| 2026-02-11 | 30.41 | $36.58 | 1.1M |
| 2026-02-10 | 29.83 | $36.03 | 859000 |
| 2026-02-09 | 29.53 | $35.97 | 1.2M |
| 2026-02-06 | 29.30 | $35.63 | 671300 |
| 2026-02-05 | 29.33 | $34.77 | 1.1M |
| 2026-02-04 | 29.81 | $34.97 | 1.7M |
| 2026-02-03 | 30.07 | $35.34 | 1.6M |
| 2026-02-02 | 30.04 | $35.17 | 1.4M |
| 2026-01-30 | 30.34 | $35.04 | 1.4M |
| 2026-01-29 | 30.37 | $35.74 | 1.2M |
| 2026-01-28 | 29.77 | $35.93 | 893077 |
| 2026-01-27 | 28.32 | $35.68 | 751240 |
| 2026-01-26 | 26.95 | $35.09 | 818307 |
| 2026-01-23 | 25.85 | $35.01 | 586400 |
| 2026-01-22 | 24.80 | $34.80 | 809741 |
| 2026-01-21 | 23.78 | $34.50 | 1.1M |
| 2026-01-20 | 22.92 | $34.04 | 1.1M |
| 2026-01-16 | 22.35 | $34.29 | 856500 |
| 2026-01-15 | 21.44 | $34.42 | 783100 |
| 2026-01-14 | 20.08 | $34.24 | 742400 |
| 2026-01-13 | 18.92 | $34.07 | 584706 |
| 2026-01-12 | 17.72 | $34.31 | 713600 |
| 2026-01-09 | 16.44 | $33.88 | 2.4M |
| 2026-01-08 | 15.50 | $33.73 | 863000 |
| 2026-01-07 | 14.65 | $33.74 | 872100 |
| 2026-01-06 | 13.54 | $33.97 | 718732 |
| 2026-01-05 | 12.19 | $33.70 | 885600 |
| 2026-01-02 | 11.05 | $33.39 | 759600 |
| 2025-12-31 | 10.18 | $32.57 | 769300 |
| 2025-12-30 | 10.17 | $32.66 | 623800 |
| 2025-12-29 | 10.07 | $32.58 | 611741 |
| 2025-12-26 | 10.16 | $32.66 | 493700 |
| 2025-12-24 | 10.25 | $32.46 | 232715 |
| 2025-12-23 | 10.64 | $32.40 | 1.1M |
| 2025-12-22 | 11.16 | $32.21 | 989500 |
| 2025-12-19 | 11.58 | $32.03 | 808249 |
| 2025-12-18 | 11.77 | $31.73 | 2.2M |
| 2025-12-17 | 11.59 | $31.39 | 901217 |
| 2025-12-16 | 11.21 | $31.60 | 742935 |
| 2025-12-15 | 10.81 | $32.03 | 780300 |
| 2025-12-12 | 11.11 | $32.05 | 578000 |
| 2025-12-11 | 11.43 | $32.38 | 599200 |
| 2025-12-10 | 11.97 | $32.50 | 697237 |
| 2025-12-09 | 12.46 | $32.26 | 454871 |
| 2025-12-08 | 12.79 | $32.27 | 704519 |
| 2025-12-05 | 13.24 | $32.28 | 679900 |
| 2025-12-04 | 13.88 | $32.09 | 488500 |
| 2025-12-03 | 14.01 | $32.12 | 572200 |
| 2025-12-02 | 14.08 | $32.10 | 512007 |
| 2025-12-01 | 14.16 | $32.07 | 677300 |
| 2025-11-28 | 14.30 | $32.15 | 173200 |
| 2025-11-26 | 14.41 | $32.04 | 554900 |
| 2025-11-25 | 14.45 | $31.83 | 628900 |
| 2025-11-24 | 14.12 | $31.70 | 574000 |
| 2025-11-21 | 13.62 | $31.41 | 794500 |
| 2025-11-20 | 12.77 | $31.45 | 1.0M |
| 2025-11-19 | 12.28 | $31.83 | 704838 |
| 2025-11-18 | 12.03 | $31.96 | 1.2M |
| 2025-11-17 | 11.79 | $32.13 | 512476 |
| 2025-11-14 | 11.87 | $32.50 | 782300 |
| 2025-11-13 | 11.96 | $32.47 | 427100 |
| 2025-11-12 | 12.47 | $32.82 | 429300 |
| 2025-11-11 | 12.84 | $32.77 | 520435 |
| 2025-11-10 | 13.23 | $32.75 | 804000 |
| 2025-11-07 | 13.71 | $32.23 | 646002 |
| 2025-11-06 | 13.97 | $32.34 | 539341 |
| 2025-11-05 | 14.68 | $32.56 | 710400 |
| 2025-11-04 | 15.38 | $32.29 | 389246 |
| 2025-11-03 | 16.15 | $32.87 | 690200 |
| 2025-10-31 | 16.46 | $32.65 | 636901 |
| 2025-10-30 | 17.06 | $32.69 | 468504 |
| 2025-10-29 | 17.49 | $33.05 | 814900 |
| 2025-10-28 | 17.57 | $32.90 | 499000 |
| 2025-10-27 | 17.96 | $32.90 | 625147 |
| 2025-10-24 | 18.20 | $32.54 | 542335 |
| 2025-10-23 | 18.78 | $32.37 | 413700 |
| 2025-10-22 | 19.64 | $32.11 | 573900 |
| 2025-10-21 | 20.66 | $32.10 | 527808 |
| 2025-10-20 | 21.56 | $32.43 | 409212 |
| 2025-10-17 | 22.34 | $32.03 | 723403 |
| 2025-10-16 | 23.40 | $32.06 | 563003 |
| 2025-10-15 | 24.54 | $31.87 | 612200 |
| 2025-10-14 | 25.56 | $31.32 | 552445 |
| 2025-10-13 | 26.02 | $31.62 | 397900 |
| 2025-10-10 | 27.04 | $30.74 | 1.1M |
| 2025-10-09 | 28.10 | $31.89 | 784200 |
| 2025-10-08 | 28.06 | $32.13 | 483700 |
| 2025-10-07 | 27.81 | $31.92 | 467448 |
| 2025-10-06 | 27.55 | $32.09 | 407835 |
| 2025-10-03 | 27.03 | $31.97 | 720100 |
| 2025-10-02 | 26.55 | $31.92 | 526900 |
| 2025-10-01 | 26.07 | $31.79 | 1.2M |
| 2025-09-30 | 25.81 | $31.53 | 709700 |
| 2025-09-29 | 25.81 | $31.42 | 601100 |
| 2025-09-26 | 25.86 | $31.16 | 878000 |
| 2025-09-25 | 26.36 | $31.27 | 952540 |
| 2025-09-24 | 26.56 | $31.45 | 1.0M |
| 2025-09-23 | 26.22 | $31.59 | 645000 |
| 2025-09-22 | 25.55 | $31.84 | 668400 |
| 2025-09-19 | 24.57 | $31.69 | 739610 |
| 2025-09-18 | 23.61 | $31.75 | 842913 |
| 2025-09-17 | 22.60 | $31.83 | 3.9M |
| 2025-09-16 | 21.36 | $31.72 | 850313 |
| 2025-09-15 | 20.34 | $31.47 | 357100 |
| 2025-09-12 | 19.48 | $31.26 | 477600 |
| 2025-09-11 | 18.76 | $31.29 | 924935 |
| 2025-09-10 | 18.00 | $30.94 | 426829 |
| 2025-09-09 | 17.48 | $30.70 | 989161 |
| 2025-09-08 | 17.25 | $30.61 | 458300 |
| 2025-09-05 | 17.19 | $30.33 | 749649 |
| 2025-09-04 | 17.36 | $29.98 | 531900 |
| 2025-09-03 | 18.20 | $30.03 | 511645 |
| 2025-09-02 | 18.88 | $29.95 | 558035 |
| 2025-08-29 | 19.82 | $30.02 | 441300 |
| 2025-08-28 | 20.31 | $30.19 | 386906 |
| 2025-08-27 | 20.65 | $30.06 | 409200 |
| 2025-08-26 | 21.19 | $30.25 | 467520 |
| 2025-08-25 | 21.12 | $30.27 | 405000 |
| 2025-08-22 | 20.90 | $30.42 | 657700 |
| 2025-08-21 | 20.66 | $29.88 | 595306 |
| 2025-08-20 | 21.09 | $29.92 | 549404 |
| 2025-08-19 | 21.54 | $29.96 | 475200 |
| 2025-08-18 | 21.69 | $30.22 | 410023 |
| 2025-08-15 | 21.64 | $30.05 | 352013 |
| 2025-08-14 | 21.70 | $29.97 | 400120 |
| 2025-08-13 | 21.90 | $30.30 | 1.1M |
| 2025-08-12 | 21.30 | $30.05 | 682000 |
| 2025-08-11 | 21.07 | $29.68 | 377528 |
| 2025-08-08 | 21.24 | $29.75 | 360219 |
| 2025-08-07 | 21.43 | $29.79 | 597800 |
| 2025-08-06 | 21.43 | $29.57 | 427600 |
| 2025-08-05 | 21.87 | $29.43 | 449644 |
| 2025-08-04 | 22.47 | $29.32 | 476300 |
| 2025-08-01 | 23.31 | $29.03 | 1.1M |
| 2025-07-31 | 24.51 | $29.23 | 486112 |
| 2025-07-30 | 25.30 | $29.39 | 459043 |
| 2025-07-29 | 25.79 | $29.60 | 880834 |
| 2025-07-28 | 25.78 | $29.54 | 444400 |
| 2025-07-25 | 25.85 | $29.77 | 364200 |
| 2025-07-24 | 25.61 | $29.80 | 392938 |
| 2025-07-23 | 24.89 | $29.98 | 397229 |
| 2025-07-22 | 24.13 | $29.68 | 432107 |
| 2025-07-21 | 23.67 | $29.73 | 354648 |
| 2025-07-18 | 22.93 | $29.52 | 515110 |
| 2025-07-17 | 22.31 | $29.59 | 448012 |
| 2025-07-16 | 21.76 | $29.43 | 449102 |
| 2025-07-15 | 21.39 | $29.30 | 494000 |
| 2025-07-14 | 21.00 | $29.12 | 519337 |
| 2025-07-11 | 20.94 | $29.01 | 490600 |
| 2025-07-10 | 20.94 | $29.12 | 498200 |
| 2025-07-09 | 20.94 | $28.99 | 454100 |
| 2025-07-08 | 21.03 | $29.02 | 514740 |
| 2025-07-07 | 21.14 | $28.84 | 536600 |
| 2025-07-03 | 21.28 | $29.28 | 400532 |
| 2025-07-02 | 20.68 | $29.14 | 596401 |
| 2025-07-01 | 20.25 | $29.02 | 408442 |
| 2025-06-30 | 19.87 | $28.95 | 669000 |
| 2025-06-27 | 19.54 | $28.83 | 504700 |
| 2025-06-26 | 19.28 | $28.89 | 937919 |
| 2025-06-25 | 18.97 | $28.74 | 698900 |
| 2025-06-24 | 18.87 | $28.66 | 459948 |
| 2025-06-23 | 18.82 | $28.21 | 548122 |
| 2025-06-20 | 19.29 | $28.00 | 480500 |
| 2025-06-18 | 19.66 | $28.20 | 620700 |
| 2025-06-17 | 19.80 | $28.20 | 458000 |
| 2025-06-16 | 19.90 | $28.56 | 483611 |
| 2025-06-13 | 19.46 | $28.25 | 481300 |
| 2025-06-12 | 19.39 | $28.68 | 677435 |
| 2025-06-11 | 18.52 | $28.63 | 532443 |
| 2025-06-10 | 17.59 | $28.52 | 478108 |
| 2025-06-09 | 16.79 | $28.33 | 687900 |
| 2025-06-06 | 16.11 | $28.12 | 689000 |
| 2025-06-05 | 15.67 | $28.00 | 662200 |
| 2025-06-04 | 15.21 | $27.85 | 561200 |
| 2025-06-03 | 14.97 | $27.53 | 573500 |
| 2025-06-02 | 15.12 | $27.48 | 457513 |
| 2025-05-30 | 15.38 | $27.23 | 622525 |
| 2025-05-29 | 15.83 | $27.59 | 655808 |
| 2025-05-28 | 15.68 | $27.43 | 891215 |
| 2025-05-27 | 15.76 | $27.57 | 690021 |
| 2025-05-23 | 15.55 | $27.57 | 616039 |
| 2025-05-22 | 15.33 | $27.45 | 655548 |
| 2025-05-21 | 15.20 | $27.55 | 777138 |
| 2025-05-20 | 14.84 | $27.56 | 815147 |
| 2025-05-19 | 14.65 | $27.61 | 722913 |
| 2025-05-16 | 14.45 | $27.53 | 645200 |
| 2025-05-15 | 14.24 | $27.55 | 563400 |
| 2025-05-14 | 14.02 | $27.54 | 683100 |
| 2025-05-13 | 13.68 | $27.36 | 801213 |
| 2025-05-12 | 13.47 | $27.27 | 592700 |
| 2025-05-09 | 13.37 | $26.70 | 493219 |
| 2025-05-08 | 13.73 | $26.49 | 486900 |
| 2025-05-07 | 14.29 | $26.55 | 682505 |
| 2025-05-06 | 14.89 | $26.82 | 663135 |
| 2025-05-05 | 15.21 | $26.96 | 852105 |
| 2025-05-02 | 15.28 | $26.74 | 861000 |
| 2025-05-01 | 15.57 | $25.97 | 606748 |
| 2025-04-30 | 16.15 | $25.99 | 566316 |
| 2025-04-29 | 16.67 | $25.94 | 546147 |
| 2025-04-28 | 17.32 | $25.85 | 506640 |
| 2025-04-25 | 17.88 | $25.81 | 551004 |
| 2025-04-24 | 18.37 | $25.89 | 797147 |
| 2025-04-23 | 18.92 | $25.57 | 759300 |
| 2025-04-22 | 19.40 | $25.31 | 1.2M |
| 2025-04-21 | 19.55 | $24.97 | 1.2M |
| 2025-04-17 | 19.28 | $24.94 | 755400 |
| 2025-04-16 | 19.09 | $24.76 | 1.1M |
| 2025-04-15 | 18.76 | $25.02 | 1.2M |
| 2025-04-14 | 18.67 | $25.03 | 1.2M |
| 2025-04-11 | 18.56 | $24.79 | 2.5M |
| 2025-04-10 | 18.08 | $24.11 | 1.9M |
| 2025-04-09 | 17.03 | $24.41 | 3.5M |
| 2025-04-08 | 15.92 | $22.87 | 4.5M |
| 2025-04-07 | 13.88 | $23.28 | 4.0M |
| 2025-04-04 | 11.86 | $24.15 | 1.6M |
| 2025-04-03 | 10.21 | $25.55 | 969502 |
| 2025-04-02 | 9.72 | $26.05 | 627100 |
| 2025-04-01 | 9.72 | $26.04 | 1.1M |
| 2025-03-31 | 9.61 | $25.89 | 947818 |
| 2025-03-28 | 9.23 | $25.98 | 1.3M |
| 2025-03-27 | 9.25 | $26.43 | 568300 |
| 2025-03-26 | 9.65 | $26.33 | 602800 |
| 2025-03-25 | 10.14 | $26.47 | 525400 |
| 2025-03-24 | 10.39 | $26.58 | 540600 |
| 2025-03-21 | 10.53 | $26.48 | 615224 |
| 2025-03-20 | 10.84 | $26.58 | 577500 |
| 2025-03-19 | 11.06 | $26.80 | 629400 |
| 2025-03-18 | 10.97 | $26.76 | 613900 |
| 2025-03-17 | 10.95 | $26.86 | 1.1M |
| 2025-03-14 | 10.92 | $26.47 | 1.4M |
| 2025-03-13 | 11.37 | $26.01 | 642720 |
| 2025-03-12 | 11.53 | $26.06 | 1.3M |
| 2025-03-11 | 11.85 | $25.97 | 605000 |
| 2025-03-10 | 12.12 | $25.81 | 517900 |
| 2025-03-07 | 12.36 | $26.36 | 534145 |
| 2025-03-06 | 12.77 | $26.25 | 665009 |
| 2025-03-05 | 13.13 | $26.42 | 757230 |
| 2025-03-04 | 13.52 | $25.69 | 1.2M |
| 2025-03-03 | 13.79 | $25.44 | 692800 |
| 2025-02-28 | 14.20 | $25.67 | 841200 |
| 2025-02-27 | 14.33 | $26.04 | 837309 |
| 2025-02-26 | 14.81 | $26.54 | 635847 |
| 2025-02-25 | 14.48 | $26.35 | 754400 |
| 2025-02-24 | 14.55 | $26.35 | 601227 |
| 2025-02-21 | 14.44 | $26.69 | 1.0M |
| 2025-02-20 | 13.78 | $26.80 | 922800 |
| 2025-02-19 | 13.21 | $26.56 | 653900 |
| 2025-02-18 | 13.01 | $26.59 | 955800 |
| 2025-02-14 | 12.71 | $26.41 | 641513 |
| 2025-02-13 | 12.67 | $26.28 | 463700 |
| 2025-02-12 | 12.81 | $26.14 | 985100 |
| 2025-02-11 | 13.08 | $26.05 | 508400 |
| 2025-02-10 | 13.57 | $26.16 | 469411 |
| 2025-02-07 | 13.90 | $25.90 | 648500 |
| 2025-02-06 | 14.26 | $25.94 | 708742 |
| 2025-02-05 | 15.00 | $25.84 | 1.0M |
| 2025-02-04 | 15.72 | $25.87 | 724224 |
| 2025-02-03 | 16.48 | $25.46 | 1.3M |
| 2025-01-31 | 16.74 | $25.61 | 1.2M |
| 2025-01-30 | 17.59 | $25.88 | 957852 |
| 2025-01-29 | 18.49 | $25.52 | 1.2M |
| 2025-01-28 | 19.06 | $25.51 | 1.3M |
| 2025-01-27 | 19.35 | $25.37 | 2.2M |
| 2025-01-24 | 19.79 | $25.84 | 616900 |
| 2025-01-23 | 20.76 | $25.73 | 723200 |
| 2025-01-22 | 21.66 | $25.62 | 623219 |
| 2025-01-21 | 22.58 | $25.65 | 1.0M |
| 2025-01-17 | 23.49 | $25.40 | 594700 |
| 2025-01-16 | 24.23 | $25.18 | 884900 |
| 2025-01-15 | 24.57 | $25.22 | 1.5M |
| 2025-01-14 | 24.81 | $24.91 | 1.6M |
| 2025-01-13 | 24.59 | $24.64 | 971116 |
| 2025-01-10 | 23.69 | $24.83 | 904420 |
| 2025-01-08 | 23.00 | $25.31 | 910400 |
| 2025-01-07 | 22.75 | $25.44 | 781700 |
| 2025-01-06 | 22.77 | $25.61 | 600200 |
| 2025-01-03 | 23.04 | $25.53 | 856633 |
| 2025-01-02 | 22.47 | $25.33 | 668200 |
| 2024-12-31 | 21.68 | $25.37 | 1.3M |
| 2024-12-30 | 20.90 | $25.42 | 1.2M |
| 2024-12-27 | 20.11 | $25.62 | 1.3M |
| 2024-12-26 | 19.44 | $25.74 | 792213 |
| 2024-12-24 | 18.92 | $25.84 | 578000 |
| 2024-12-23 | 18.43 | $25.74 | 1.5M |
| 2024-12-20 | 17.70 | $25.62 | 1.6M |
| 2024-12-19 | 16.91 | $25.52 | 3.0M |
| 2024-12-18 | 16.21 | $25.38 | 1.0M |
| 2024-12-17 | 15.48 | $25.94 | 740818 |
| 2024-12-16 | 15.31 | $26.21 | 712707 |
| 2024-12-13 | 15.57 | $26.29 | 758300 |
| 2024-12-12 | 15.96 | $26.28 | 539700 |
| 2024-12-11 | 16.36 | $26.43 | 790100 |
| 2024-12-10 | 16.92 | $26.28 | 736714 |
| 2024-12-09 | 17.51 | $26.71 | 895700 |
| 2024-12-06 | 18.14 | $26.20 | 698805 |
| 2024-12-05 | 18.45 | $26.26 | 861700 |
| 2024-12-04 | 18.67 | $26.08 | 579100 |
| 2024-12-03 | 18.65 | $26.03 | 791607 |
| 2024-12-02 | 18.45 | $25.99 | 684800 |
| 2024-11-29 | 18.32 | $25.92 | 352504 |
| 2024-11-27 | 17.99 | $25.81 | 597800 |
| 2024-11-26 | 17.87 | $25.77 | 951900 |
| 2024-11-25 | 17.65 | $25.91 | 708300 |
| 2024-11-22 | 17.51 | $25.87 | 670041 |
| 2024-11-21 | 17.15 | $25.83 | 829604 |
| 2024-11-20 | 16.75 | $25.88 | 734923 |
| 2024-11-19 | 16.40 | $25.91 | 719986 |
| 2024-11-18 | 16.02 | $25.87 | 775800 |
| 2024-11-15 | 15.52 | $25.59 | 734407 |
| 2024-11-14 | 14.77 | $25.61 | 1.1M |
| 2024-11-13 | 14.01 | $25.75 | 702622 |
| 2024-11-12 | 13.30 | $25.93 | 832900 |
| 2024-11-11 | 12.66 | $26.40 | 438500 |
| 2024-11-08 | 12.43 | $26.60 | 760218 |
| 2024-11-07 | 12.37 | $27.26 | 980238 |
| 2024-11-06 | 12.97 | $26.65 | 737700 |
| 2024-11-05 | 12.79 | $26.97 | 538317 |
| 2024-11-04 | 13.16 | $26.60 | 604000 |
| 2024-11-01 | 13.19 | $26.51 | 630542 |
| 2024-10-31 | 13.14 | $26.44 | 560038 |
| 2024-10-30 | 12.74 | $26.55 | 521702 |
| 2024-10-29 | 12.31 | $26.77 | 513100 |
| 2024-10-28 | 12.42 | $26.88 | 568852 |
| 2024-10-25 | 12.55 | $26.77 | 461327 |
| 2024-10-24 | 12.80 | $26.79 | 349920 |
| 2024-10-23 | 13.05 | $26.86 | 357149 |
| 2024-10-22 | 13.37 | $27.02 | 639600 |
| 2024-10-21 | 13.86 | $27.08 | 879907 |
| 2024-10-18 | 14.47 | $27.26 | 369401 |
| 2024-10-17 | 14.99 | $27.00 | 662600 |
| 2024-10-16 | 15.62 | $27.15 | 700700 |
| 2024-10-15 | 16.37 | $26.89 | 693322 |
| 2024-10-14 | 17.17 | $27.43 | 937525 |
| 2024-10-11 | 17.42 | $27.53 | 465600 |
| 2024-10-10 | 17.72 | $27.36 | 439149 |
| 2024-10-09 | 18.18 | $27.28 | 776400 |
| 2024-10-08 | 18.70 | $27.46 | 952200 |
| 2024-10-07 | 18.95 | $28.15 | 620043 |
| 2024-10-04 | 18.31 | $27.91 | 1.1M |
| 2024-10-03 | 17.89 | $27.63 | 1.2M |
| 2024-10-02 | 17.61 | $28.01 | 600625 |
| 2024-10-01 | 16.82 | $27.58 | 697445 |
| 2024-09-30 | 16.36 | $27.41 | 770325 |
| 2024-09-27 | 15.81 | $27.73 | 532500 |
| 2024-09-26 | 14.67 | $27.80 | 898230 |
| 2024-09-25 | 13.49 | $26.88 | 807118 |
| 2024-09-24 | 13.01 | $27.23 | 645700 |
| 2024-09-23 | 12.49 | $26.38 | 613600 |
| 2024-09-20 | 13.01 | $26.19 | 566220 |
| 2024-09-19 | 13.67 | $26.27 | 812115 |
| 2024-09-18 | 14.29 | $25.75 | 1.2M |
| 2024-09-17 | 14.55 | $25.84 | 779500 |
| 2024-09-16 | 14.58 | $26.06 | 593802 |
| 2024-09-13 | 14.90 | $25.99 | 553400 |
| 2024-09-12 | 15.13 | $25.85 | 693437 |
| 2024-09-11 | 15.07 | $25.64 | 792208 |
| 2024-09-10 | 14.66 | $25.50 | 692000 |
| 2024-09-09 | 13.91 | $25.58 | 911427 |
| 2024-09-06 | 13.29 | $25.34 | 828400 |
| 2024-09-05 | 12.64 | $25.84 | 747900 |
| 2024-09-04 | 12.48 | $25.80 | 928800 |
| 2024-09-03 | 12.32 | $25.79 | 688513 |
| 2024-08-30 | 12.30 | $26.28 | 730400 |
| 2024-08-29 | 12.89 | $26.19 | 703700 |
| 2024-08-28 | 13.53 | $26.18 | 662520 |
| 2024-08-27 | 14.15 | $26.37 | 625227 |
| 2024-08-26 | 14.89 | $26.30 | 730300 |
| 2024-08-23 | 15.65 | $26.50 | 809100 |
| 2024-08-22 | 16.36 | $26.09 | 670534 |
| 2024-08-21 | 17.06 | $26.42 | 470800 |
| 2024-08-20 | 17.77 | $26.30 | 610800 |
| 2024-08-19 | 18.55 | $26.48 | 396332 |
| 2024-08-16 | 19.28 | $26.23 | 616738 |
| 2024-08-15 | 20.21 | $25.95 | 473200 |
| 2024-08-14 | 20.88 | $25.69 | 686500 |
| 2024-08-13 | 21.32 | $25.82 | 500344 |
| 2024-08-12 | 21.79 | $25.56 | 665500 |
| 2024-08-09 | 22.03 | $25.46 | 580200 |
| 2024-08-08 | 22.10 | $25.33 | 2.1M |
| 2024-08-07 | 21.99 | $24.78 | 1.1M |
| 2024-08-06 | 21.59 | $24.54 | 2.0M |
| 2024-08-05 | 20.49 | $24.46 | 902200 |
| 2024-08-02 | 19.17 | $25.26 | 1.5M |
| 2024-08-01 | 18.98 | $25.66 | 813000 |
| 2024-07-31 | 19.33 | $26.08 | 1.8M |
| 2024-07-30 | 20.31 | $25.55 | 413500 |
| 2024-07-29 | 20.53 | $25.64 | 540104 |
| 2024-07-26 | 20.87 | $25.73 | 766435 |
| 2024-07-25 | 21.29 | $25.47 | 521600 |
| 2024-07-24 | 21.47 | $25.58 | 1.3M |
| 2024-07-23 | 21.96 | $25.86 | 600700 |
| 2024-07-22 | 22.93 | $26.10 | 675200 |
| 2024-07-19 | 24.01 | $25.90 | 331304 |
| 2024-07-18 | 25.17 | $26.19 | 530300 |
| 2024-07-17 | 25.90 | $26.43 | 1.0M |
| 2024-07-16 | 26.01 | $26.83 | 724128 |
| 2024-07-15 | 25.45 | $26.67 | 1.8M |
| 2024-07-12 | 24.88 | $26.90 | 756200 |
| 2024-07-11 | 23.63 | $26.83 | 988700 |
| 2024-07-10 | 22.31 | $26.67 | 764231 |
| 2024-07-09 | 21.28 | $26.55 | 1.1M |
| 2024-07-08 | 20.37 | $26.45 | 1.1M |
| 2024-07-05 | 19.43 | $26.45 | 669800 |
| 2024-07-03 | 18.55 | $26.33 | 1.1M |
| 2024-07-02 | 17.75 | $25.99 | 1.1M |
| 2024-07-01 | 17.43 | $25.91 | 1.3M |
| 2024-06-28 | 16.95 | $25.87 | 839000 |
| 2024-06-27 | 16.50 | $25.79 | 3.4M |
| 2024-06-26 | 16.23 | $25.76 | 731900 |
| 2024-06-25 | 16.06 | $25.81 | 1.2M |
| 2024-06-24 | 15.80 | $25.85 | 592444 |
| 2024-06-21 | 15.49 | $25.85 | 767100 |
| 2024-06-20 | 15.31 | $25.93 | 1.7M |
| 2024-06-18 | 15.07 | $25.99 | 711500 |
| 2024-06-17 | 15.07 | $25.94 | 381447 |
| 2024-06-14 | 15.14 | $25.79 | 545718 |
| 2024-06-13 | 15.48 | $25.75 | 463210 |
| 2024-06-12 | 15.84 | $25.80 | 752240 |
| 2024-06-11 | 16.04 | $25.55 | 638937 |
| 2024-06-10 | 16.79 | $25.65 | 664800 |
| 2024-06-07 | 17.52 | $25.46 | 877326 |
| 2024-06-06 | 18.34 | $25.70 | 712800 |
| 2024-06-05 | 18.92 | $25.59 | 1.6M |
| 2024-06-04 | 19.70 | $25.19 | 1.1M |
| 2024-06-03 | 20.34 | $25.60 | 752400 |
| 2024-05-31 | 21.11 | $25.31 | 1.1M |
| 2024-05-30 | 21.85 | $25.50 | 1.2M |
| 2024-05-29 | 22.86 | $25.56 | 775500 |
| 2024-05-28 | 23.65 | $25.91 | 554800 |
| 2024-05-24 | 23.64 | $25.92 | 394020 |
| 2024-05-23 | 23.75 | $25.83 | 459518 |
| 2024-05-22 | 23.86 | $26.01 | 509200 |
| 2024-05-21 | 23.52 | $26.09 | 602246 |
| 2024-05-20 | 22.98 | $26.24 | 512745 |
| 2024-05-17 | 22.02 | $26.30 | 571038 |
| 2024-05-16 | 21.01 | $26.13 | 729120 |
| 2024-05-15 | 20.09 | $26.08 | 410047 |
| 2024-05-14 | 19.26 | $25.81 | 653900 |
| 2024-05-13 | 18.75 | $25.66 | 1.7M |
| 2024-05-10 | 18.29 | $25.54 | 614800 |
| 2024-05-09 | 17.97 | $25.48 | 984200 |
| 2024-05-08 | 17.86 | $25.44 | 639500 |
| 2024-05-07 | 17.79 | $25.43 | 471400 |
| 2024-05-06 | 17.48 | $25.58 | 688700 |
| 2024-05-03 | 16.88 | $25.54 | 1.7M |
| 2024-05-02 | 16.29 | $25.39 | 1.3M |
| 2024-05-01 | 15.82 | $24.80 | 654646 |
| 2024-04-30 | 15.82 | $24.81 | 603341 |
| 2024-04-29 | 15.99 | $25.10 | 604600 |
| 2024-04-26 | 15.88 | $24.87 | 769915 |
| 2024-04-25 | 16.12 | $24.62 | 707800 |
| 2024-04-24 | 16.78 | $24.53 | 557419 |
| 2024-04-23 | 17.26 | $24.46 | 677000 |
| 2024-04-22 | 17.96 | $24.28 | 647735 |
| 2024-04-19 | 18.80 | $24.08 | 3.7M |
| 2024-04-18 | 19.35 | $24.18 | 893121 |
| 2024-04-17 | 20.09 | $24.07 | 777800 |
| 2024-04-16 | 20.73 | $24.03 | 647107 |
| 2024-04-15 | 21.22 | $24.36 | 431219 |
| 2024-04-12 | 22.29 | $24.51 | 629500 |
| 2024-04-11 | 23.15 | $25.03 | 401500 |
| 2024-04-10 | 23.10 | $24.86 | 638900 |
| 2024-04-09 | 23.24 | $25.21 | 570100 |
| 2024-04-08 | 22.56 | $25.04 | 445438 |
| 2024-04-05 | 22.10 | $24.89 | 657313 |
| 2024-04-04 | 21.84 | $24.84 | 450734 |
| 2024-04-03 | 21.39 | $24.91 | 598800 |
| 2024-04-02 | 21.29 | $24.88 | 590936 |
| 2024-04-01 | 20.98 | $24.77 | 633100 |
| 2024-03-28 | 20.66 | $24.72 | 451433 |
| 2024-03-27 | 20.61 | $24.64 | 1.1M |
| 2024-03-26 | 20.79 | $24.57 | 1.3M |
| 2024-03-25 | 20.96 | $24.63 | 638700 |
| 2024-03-22 | 21.15 | $24.60 | 540300 |
| 2024-03-21 | 21.36 | $24.75 | 428324 |
| 2024-03-20 | 21.13 | $24.70 | 676300 |
| 2024-03-19 | 21.13 | $24.47 | 701400 |
| 2024-03-18 | 21.54 | $24.59 | 578300 |
| 2024-03-15 | 21.38 | $24.53 | 434826 |
| 2024-03-14 | 21.33 | $24.65 | 1.0M |
| 2024-03-13 | 21.07 | $24.72 | 611400 |
| 2024-03-12 | 20.48 | $24.88 | 534500 |
| 2024-03-11 | 19.79 | $24.67 | 454400 |
| 2024-03-08 | 19.31 | $24.63 | 573100 |
| 2024-03-07 | 18.81 | $24.67 | 633200 |
| 2024-03-06 | 18.42 | $24.54 | 640500 |
| 2024-03-05 | 18.11 | $24.21 | 824500 |
| 2024-03-04 | 18.20 | $24.39 | 593728 |
| 2024-03-01 | 17.80 | $24.42 | 753002 |
| 2024-02-29 | 17.45 | $24.11 | 632300 |
| 2024-02-28 | 17.48 | $24.06 | 787600 |
| 2024-02-27 | 17.64 | $24.36 | 604912 |
| 2024-02-26 | 17.14 | $24.32 | 455100 |
| 2024-02-23 | 16.66 | $24.42 | 524800 |
| 2024-02-22 | 16.01 | $24.44 | 609445 |
| 2024-02-21 | 15.32 | $24.21 | 533135 |
| 2024-02-20 | 14.91 | $24.18 | 531300 |
| 2024-02-16 | 14.49 | $24.11 | 699028 |
| 2024-02-15 | 14.11 | $23.99 | 936246 |
| 2024-02-14 | 13.98 | $23.89 | 682239 |
| 2024-02-13 | 14.01 | $23.53 | 945800 |
| 2024-02-12 | 14.27 | $23.98 | 738101 |
| 2024-02-09 | 13.60 | $23.87 | 628842 |
| 2024-02-08 | 13.21 | $23.76 | 891410 |
| 2024-02-07 | 12.91 | $23.88 | 1.0M |
| 2024-02-06 | 12.41 | $23.86 | 840223 |
| 2024-02-05 | 11.95 | $23.35 | 615836 |
| 2024-02-02 | 12.25 | $23.33 | 1.0M |
| 2024-02-01 | 12.69 | $23.41 | 698835 |
| 2024-01-31 | 13.02 | $23.20 | 775700 |
| 2024-01-30 | 13.41 | $23.31 | 797900 |
| 2024-01-29 | 13.96 | $23.48 | 937600 |
| 2024-01-26 | 14.20 | $23.45 | 605900 |
| 2024-01-25 | 14.49 | $23.41 | 1.2M |
| 2024-01-24 | 14.83 | $23.36 | 848115 |
| 2024-01-23 | 15.15 | $23.13 | 1.2M |
| 2024-01-22 | 15.84 | $23.00 | 644404 |
| 2024-01-19 | 16.41 | $23.17 | 654200 |
| 2024-01-18 | 17.05 | $22.93 | 753000 |
| 2024-01-17 | 17.32 | $22.74 | 815235 |
| 2024-01-16 | 17.26 | $23.09 | 1.0M |
| 2024-01-12 | 17.83 | $23.61 | 484042 |
| 2024-01-11 | 18.05 | $23.52 | 883100 |
| 2024-01-10 | 18.67 | $23.42 | 491700 |
| 2024-01-09 | 19.55 | $23.45 | 500507 |
| 2024-01-08 | 20.38 | $23.77 | 719439 |
| 2024-01-05 | 20.95 | $23.71 | 671400 |
| 2024-01-04 | 21.27 | $23.66 | 602000 |
| 2024-01-03 | 21.73 | $23.74 | 575847 |
| 2024-01-02 | 22.21 | $23.82 | 730027 |
| 2023-12-29 | 22.26 | $24.11 | 945330 |
| 2023-12-28 | 21.62 | $24.10 | 1.0M |
| 2023-12-27 | 20.88 | $23.94 | 1.0M |
| 2023-12-26 | 20.43 | $23.81 | 749607 |
| 2023-12-22 | 20.12 | $23.63 | 824600 |
| 2023-12-21 | 20.08 | $23.70 | 932100 |
| 2023-12-20 | 20.02 | $23.25 | 1.4M |
| 2023-12-19 | 20.25 | $23.67 | 911600 |
| 2023-12-18 | 19.60 | $23.59 | 2.1M |
| 2023-12-15 | 19.05 | $23.53 | 903230 |
| 2023-12-14 | 18.36 | $23.72 | 1.1M |
| 2023-12-13 | 17.58 | $23.41 | 798400 |
| 2023-12-12 | 17.23 | $23.18 | 753500 |
| 2023-12-11 | 17.30 | $23.17 | 669600 |
| 2023-12-08 | 17.35 | $23.05 | 604349 |
| 2023-12-07 | 17.55 | $23.13 | 436907 |
| 2023-12-06 | 17.52 | $23.03 | 676800 |
| 2023-12-05 | 17.48 | $23.05 | 946400 |
| 2023-12-04 | 17.64 | $23.19 | 672330 |
| 2023-12-01 | 17.36 | $23.45 | 516337 |
| 2023-11-30 | 17.04 | $23.31 | 730300 |
| 2023-11-29 | 16.88 | $23.27 | 749300 |
| 2023-11-28 | 16.56 | $23.40 | 547901 |
| 2023-11-27 | 16.17 | $23.23 | 425900 |
| 2023-11-24 | 16.01 | $23.29 | 161644 |
| 2023-11-22 | 15.85 | $23.30 | 573223 |
| 2023-11-21 | 15.53 | $23.34 | 611935 |
| 2023-11-20 | 15.04 | $23.49 | 915711 |
| 2023-11-17 | 14.52 | $23.22 | 740300 |
| 2023-11-16 | 14.30 | $23.17 | 895400 |
| 2023-11-15 | 14.07 | $23.34 | 770511 |
| 2023-11-14 | 13.58 | $23.20 | 670331 |
| 2023-11-13 | 13.31 | $22.64 | 476131 |
| 2023-11-10 | 13.74 | $22.67 | 542500 |
| 2023-11-09 | 14.26 | $22.47 | 1.3M |
| 2023-11-08 | 14.81 | $22.68 | 829135 |
| 2023-11-07 | 15.08 | $22.82 | 666400 |
| 2023-11-06 | 15.36 | $22.88 | 647939 |
| 2023-11-03 | 15.34 | $22.69 | 676100 |
| 2023-11-02 | 15.62 | $22.30 | 1.0M |
| 2023-11-01 | 16.35 | $21.92 | 739301 |
| 2023-10-31 | 16.43 | $21.74 | 892724 |
| 2023-10-30 | 16.12 | $21.88 | 883011 |
| 2023-10-27 | 16.08 | $21.63 | 875600 |
| 2023-10-26 | 15.68 | $21.66 | 830717 |
| 2023-10-25 | 15.05 | $21.78 | 551044 |
| 2023-10-24 | 14.61 | $22.05 | 701706 |
| 2023-10-23 | 14.24 | $21.77 | 1.3M |
| 2023-10-20 | 13.38 | $21.80 | 478127 |
| 2023-10-19 | 12.79 | $22.07 | 470500 |
| 2023-10-18 | 12.52 | $22.18 | 680800 |
| 2023-10-17 | 12.41 | $22.53 | 390100 |
| 2023-10-16 | 12.73 | $22.58 | 466317 |
| 2023-10-13 | 13.07 | $22.43 | 590900 |
| 2023-10-12 | 13.34 | $22.52 | 458600 |
| 2023-10-11 | 13.73 | $22.73 | 374224 |
| 2023-10-10 | 14.41 | $22.64 | 880516 |
| 2023-10-09 | 14.93 | $22.33 | 464619 |
| 2023-10-06 | 14.86 | $22.43 | 698440 |
| 2023-10-05 | 14.81 | $22.16 | 507731 |
| 2023-10-04 | 14.11 | $22.10 | 878500 |
| 2023-10-03 | 13.32 | $22.18 | 675224 |
| 2023-10-02 | 12.62 | $22.47 | 513000 |
| 2023-09-29 | 12.25 | $22.57 | 779008 |
| 2023-09-28 | 12.01 | $22.55 | 629930 |
| 2023-09-27 | 11.40 | $22.49 | 1.5M |
| 2023-09-26 | 10.80 | $22.43 | 536528 |
| 2023-09-25 | 10.20 | $22.75 | 1.3M |
| 2023-09-22 | 9.89 | $22.83 | 646200 |
| 2023-09-21 | 9.75 | $22.59 | 1.4M |
| 2023-09-20 | 9.10 | $22.97 | 973300 |
| 2023-09-19 | 8.99 | $23.04 | 906548 |
| 2023-09-18 | 8.70 | $23.45 | 428100 |
| 2023-09-15 | 8.95 | $23.45 | 433318 |
| 2023-09-14 | 9.41 | $23.55 | 1.0M |
| 2023-09-13 | 9.86 | $23.40 | 955400 |
| 2023-09-12 | 10.15 | $23.40 | 560314 |
| 2023-09-11 | 10.48 | $23.52 | 751200 |
| 2023-09-08 | 10.95 | $23.26 | 983500 |
| 2023-09-07 | 11.08 | $23.21 | 654800 |
| 2023-09-06 | 11.10 | $23.43 | 382400 |
| 2023-09-05 | 11.51 | $23.56 | 461900 |
| 2023-09-01 | 12.09 | $23.68 | 897900 |
| 2023-08-31 | 12.52 | $23.44 | 999836 |
| 2023-08-30 | 13.05 | $23.68 | 837000 |
| 2023-08-29 | 13.69 | $23.75 | 366649 |
| 2023-08-28 | 14.37 | $23.47 | 430431 |
| 2023-08-25 | 14.72 | $23.26 | 1.2M |
| 2023-08-24 | 14.74 | $23.25 | 551700 |
| 2023-08-23 | 14.99 | $23.34 | 456624 |
| 2023-08-22 | 15.16 | $22.97 | 983807 |
| 2023-08-21 | 14.88 | $23.03 | 1.6M |
| 2023-08-18 | 14.44 | $22.96 | 620100 |
| 2023-08-17 | 13.86 | $23.08 | 687200 |
| 2023-08-16 | 13.66 | $23.02 | 577701 |
| 2023-08-15 | 13.22 | $23.19 | 557200 |
| 2023-08-14 | 12.93 | $23.42 | 512613 |
| 2023-08-11 | 12.71 | $23.55 | 534400 |
| 2023-08-10 | 12.81 | $23.84 | 452405 |
| 2023-08-09 | 13.35 | $23.83 | 1.1M |
| 2023-08-08 | 13.63 | $23.79 | 504900 |
| 2023-08-07 | 13.70 | $24.05 | 419524 |
| 2023-08-04 | 14.40 | $24.06 | 575414 |
| 2023-08-03 | 15.08 | $24.03 | 721000 |
| 2023-08-02 | 15.72 | $23.97 | 386413 |
| 2023-08-01 | 16.48 | $24.53 | 535515 |
| 2023-07-31 | 16.42 | $24.83 | 513200 |
| 2023-07-28 | 16.02 | $24.83 | 1.4M |
| 2023-07-27 | 15.51 | $24.27 | 1.5M |
| 2023-07-26 | 15.30 | $24.55 | 2.0M |
| 2023-07-25 | 14.92 | $24.46 | 1.2M |
| 2023-07-24 | 14.31 | $24.29 | 936600 |
| 2023-07-21 | 13.90 | $23.98 | 2.1M |
| 2023-07-20 | 13.83 | $24.00 | 856800 |
| 2023-07-19 | 13.74 | $24.16 | 592220 |
| 2023-07-18 | 13.37 | $24.20 | 459945 |
| 2023-07-17 | 12.95 | $24.35 | 389426 |
| 2023-07-14 | 12.52 | $24.28 | 442800 |
| 2023-07-13 | 11.83 | $24.39 | 2.8M |
| 2023-07-12 | 11.10 | $24.13 | 1.4M |
| 2023-07-11 | 10.63 | $23.67 | 409000 |
| 2023-07-10 | 10.72 | $23.40 | 1.4M |
| 2023-07-07 | 11.17 | $23.42 | 1.5M |
| 2023-07-06 | 11.66 | $23.18 | 368539 |
| 2023-07-05 | 12.03 | $23.59 | 383500 |
| 2023-07-03 | 12.15 | $23.72 | 611914 |
| 2023-06-30 | 12.09 | $23.46 | 369931 |
| 2023-06-29 | 12.46 | $23.25 | 722100 |
| 2023-06-28 | 12.94 | $23.34 | 628025 |
| 2023-06-27 | 13.56 | $23.49 | 1.2M |
| 2023-06-26 | 13.99 | $23.28 | 386800 |
| 2023-06-23 | 14.67 | $23.16 | 541831 |
| 2023-06-22 | 15.39 | $23.51 | 381800 |
| 2023-06-21 | 15.73 | $23.58 | 354121 |
| 2023-06-20 | 15.92 | $23.81 | 371747 |
| 2023-06-16 | 15.60 | $24.21 | 644400 |
| 2023-06-15 | 14.34 | $24.30 | 481330 |
| 2023-06-14 | 13.02 | $24.09 | 297523 |
| 2023-06-13 | 11.85 | $23.93 | 498402 |
| 2023-06-12 | 10.76 | $23.70 | 377113 |
| 2023-06-09 | 10.00 | $23.65 | 523102 |
| 2023-06-08 | 9.20 | $23.54 | 497600 |
| 2023-06-07 | 8.60 | $23.37 | 899129 |
| 2023-06-06 | 7.98 | $23.44 | 367022 |
| 2023-06-05 | 7.46 | $23.27 | 428444 |
| 2023-06-02 | 7.20 | $23.28 | 568138 |
| 2023-06-01 | 6.74 | $22.92 | 457800 |
| 2023-05-31 | 6.86 | $22.54 | 394900 |
| 2023-05-30 | 6.80 | $22.70 | 456239 |
| 2023-05-26 | 7.09 | $22.88 | 348700 |
| 2023-05-25 | 7.41 | $22.55 | 718430 |
| 2023-05-24 | 7.21 | $22.59 | 381300 |
| 2023-05-23 | 7.09 | $22.70 | 339600 |
| 2023-05-22 | 7.23 | $23.01 | 394000 |
| 2023-05-19 | 7.19 | $22.87 | 540719 |
| 2023-05-18 | 7.56 | $22.84 | 419000 |
| 2023-05-17 | 7.85 | $22.91 | 442500 |
| 2023-05-16 | 8.24 | $22.80 | 530517 |
| 2023-05-15 | 8.54 | $22.99 | 329545 |
| 2023-05-12 | 8.86 | $22.63 | 405314 |
| 2023-05-11 | 8.67 | $22.85 | 448241 |
| 2023-05-10 | 8.66 | $22.97 | 408533 |
| 2023-05-09 | 8.95 | $22.96 | 378800 |
| 2023-05-08 | 9.36 | $23.11 | 336048 |
| 2023-05-05 | 9.51 | $23.09 | 312524 |
| 2023-05-04 | 9.85 | $22.83 | 480000 |
| 2023-05-03 | 10.05 | $22.60 | 534349 |
| 2023-05-02 | 10.09 | $22.66 | 534100 |
| 2023-05-01 | 10.13 | $22.84 | 336200 |
| 2023-04-28 | 10.61 | $22.93 | 493535 |
| 2023-04-27 | 11.02 | $22.82 | 341728 |
| 2023-04-26 | 11.28 | $22.51 | 721709 |
| 2023-04-25 | 11.13 | $22.38 | 470006 |
| 2023-04-24 | 10.69 | $22.83 | 365100 |
| 2023-04-21 | 10.89 | $22.85 | 395625 |
| 2023-04-20 | 11.11 | $23.07 | 306130 |
| 2023-04-19 | 11.51 | $23.10 | 468400 |
| 2023-04-18 | 12.04 | $23.32 | 520400 |
| 2023-04-17 | 12.09 | $23.36 | 394718 |
| 2023-04-14 | 12.18 | $23.29 | 841500 |
| 2023-04-13 | 12.28 | $23.42 | 438000 |
| 2023-04-12 | 12.12 | $23.11 | 307500 |
| 2023-04-11 | 12.12 | $23.23 | 517700 |
| 2023-04-10 | 11.91 | $23.04 | 373027 |
| 2023-04-06 | 12.09 | $22.98 | 450000 |
| 2023-04-05 | 12.22 | $22.88 | 797847 |
| 2023-04-04 | 12.32 | $23.09 | 559212 |
| 2023-04-03 | 12.28 | $23.07 | 357600 |
| 2023-03-31 | 12.15 | $23.02 | 484449 |
| 2023-03-30 | 12.04 | $23.03 | 497300 |
| 2023-03-29 | 11.94 | $22.81 | 405900 |
| 2023-03-28 | 12.13 | $22.74 | 409404 |
| 2023-03-27 | 12.47 | $22.46 | 799100 |
| 2023-03-24 | 13.05 | $22.56 | 519100 |
| 2023-03-23 | 13.73 | $22.61 | 667700 |
| 2023-03-22 | 14.15 | $22.33 | 562631 |
| 2023-03-21 | 14.87 | $22.25 | 388600 |
| 2023-03-20 | 15.13 | $22.09 | 411320 |
| 2023-03-17 | 15.12 | $22.00 | 1.2M |
| 2023-03-16 | 15.10 | $22.11 | 712938 |
| 2023-03-15 | 14.82 | $21.78 | 710415 |
| 2023-03-14 | 13.98 | $22.16 | 564500 |
| 2023-03-13 | 13.64 | $22.13 | 448836 |
| 2023-03-10 | 13.29 | $22.17 | 481500 |
| 2023-03-09 | 13.05 | $22.28 | 491137 |
| 2023-03-08 | 12.93 | $22.75 | 575147 |
| 2023-03-07 | 13.31 | $22.62 | 433500 |
| 2023-03-06 | 13.70 | $23.00 | 431900 |
| 2023-03-03 | 14.23 | $23.06 | 397300 |
| 2023-03-02 | 14.86 | $22.83 | 493000 |
| 2023-03-01 | 15.46 | $22.75 | 567913 |
| 2023-02-28 | 16.26 | $22.30 | 1.0M |
| 2023-02-27 | 16.52 | $22.46 | 373500 |
| 2023-02-24 | 16.94 | $22.36 | 551000 |
| 2023-02-23 | 17.24 | $22.83 | 509800 |
| 2023-02-22 | 18.10 | $22.71 | 518946 |
| 2023-02-21 | 18.77 | $22.83 | 535732 |
| 2023-02-17 | 19.73 | $23.03 | 1.2M |
| 2023-02-16 | 20.62 | $23.21 | 596129 |
| 2023-02-15 | 21.34 | $23.20 | 561216 |
| 2023-02-14 | 22.27 | $23.37 | 526000 |
| 2023-02-13 | 22.96 | $23.45 | 523400 |
| 2023-02-10 | 23.56 | $23.26 | 615900 |
| 2023-02-09 | 24.39 | $23.45 | 864000 |
| 2023-02-08 | 24.94 | $23.35 | 645200 |
| 2023-02-07 | 25.82 | $23.38 | 609730 |
| 2023-02-06 | 26.74 | $23.30 | 458321 |
| 2023-02-03 | 27.86 | $23.55 | 518200 |
| 2023-02-02 | 28.37 | $24.00 | 799012 |
| 2023-02-01 | 28.20 | $24.14 | 754400 |
| 2023-01-31 | 28.01 | $23.84 | 492202 |
| 2023-01-30 | 28.24 | $23.83 | 484246 |
| 2023-01-27 | 28.13 | $24.25 | 377235 |
| 2023-01-26 | 27.22 | $24.36 | 509341 |
| 2023-01-25 | 26.17 | $24.17 | 366400 |
| 2023-01-24 | 25.23 | $24.13 | 760400 |
| 2023-01-23 | 24.24 | $24.14 | 501900 |
| 2023-01-20 | 22.95 | $23.98 | 504726 |
| 2023-01-19 | 21.83 | $23.66 | 1.1M |
| 2023-01-18 | 20.91 | $23.44 | 466945 |
| 2023-01-17 | 19.94 | $23.59 | 405337 |
| 2023-01-13 | 19.10 | $23.67 | 752200 |
| 2023-01-12 | 18.22 | $23.56 | 1.6M |
| 2023-01-11 | 17.38 | $23.44 | 495200 |
| 2023-01-10 | 16.65 | $23.34 | 638600 |
| 2023-01-09 | 15.97 | $23.18 | 591542 |
| 2023-01-06 | 15.18 | $23.03 | 972100 |
| 2023-01-05 | 14.63 | $22.57 | 528940 |
| 2023-01-04 | 14.54 | $22.69 | 790600 |
| 2023-01-03 | 14.44 | $22.09 | 597015 |
| 2022-12-30 | 14.83 | $21.95 | 993900 |
| 2022-12-29 | 15.46 | $22.21 | 822000 |
| 2022-12-28 | 15.82 | $21.86 | 997100 |
| 2022-12-27 | 16.33 | $22.21 | 1.8M |
| 2022-12-23 | 16.49 | $21.87 | 1.1M |
| 2022-12-22 | 17.13 | $21.88 | 965220 |
| 2022-12-21 | 17.81 | $22.09 | 758825 |
| 2022-12-20 | 18.34 | $21.90 | 822526 |
| 2022-12-19 | 19.08 | $22.06 | 890723 |
| 2022-12-16 | 19.50 | $22.05 | 869500 |
| 2022-12-15 | 19.94 | $22.04 | 773022 |
| 2022-12-14 | 20.41 | $22.51 | 674000 |
| 2022-12-13 | 20.38 | $22.50 | 734600 |
| 2022-12-12 | 20.17 | $22.38 | 828145 |
| 2022-12-09 | 20.43 | $22.42 | 1.5M |
| 2022-12-08 | 20.34 | $22.48 | 903400 |
| 2022-12-07 | 20.27 | $22.29 | 724721 |
| 2022-12-06 | 20.46 | $22.41 | 751415 |
| 2022-12-05 | 20.42 | $22.48 | 964023 |
| 2022-12-02 | 20.28 | $22.72 | 1.4M |
| 2022-12-01 | 20.06 | $22.66 | 783500 |
| 2022-11-30 | 19.65 | $22.73 | 1.5M |
| 2022-11-29 | 19.25 | $22.09 | 968808 |
| 2022-11-28 | 19.43 | $21.64 | 746400 |
| 2022-11-25 | 19.95 | $21.74 | 250321 |
| 2022-11-23 | 20.37 | $21.80 | 821100 |
| 2022-11-22 | 20.81 | $21.61 | 1.1M |
| 2022-11-21 | 21.48 | $21.54 | 1.2M |
| 2022-11-18 | 22.23 | $21.76 | 1.3M |
| 2022-11-17 | 22.73 | $21.93 | 1.0M |
| 2022-11-16 | 23.25 | $21.89 | 1.0M |
| 2022-11-15 | 23.37 | $22.27 | 1.2M |
| 2022-11-14 | 23.17 | $21.82 | 947700 |
| 2022-11-11 | 23.36 | $21.90 | 808049 |
| 2022-11-10 | 23.57 | $21.42 | 1.2M |
| 2022-11-09 | 24.28 | $20.68 | 1.2M |
| 2022-11-08 | 25.55 | $21.01 | 954500 |
| 2022-11-07 | 26.68 | $20.82 | 1.1M |
| 2022-11-04 | 28.03 | $20.81 | 815500 |
| 2022-11-03 | 29.41 | $19.94 | 2.0M |
| 2022-11-02 | 29.86 | $19.92 | 3.9M |
| 2022-11-01 | 30.41 | $20.11 | 1.4M |
| 2022-10-31 | 31.14 | $19.76 | 2.3M |
| 2022-10-28 | 31.20 | $19.86 | 831700 |
| 2022-10-27 | 31.31 | $19.92 | 2.1M |
| 2022-10-26 | 31.68 | $20.10 | 1.7M |
| 2022-10-25 | 32.08 | $19.83 | 1.1M |
| 2022-10-24 | 31.98 | $19.67 | 1.2M |
| 2022-10-21 | 31.55 | $20.37 | 982021 |
| 2022-10-20 | 31.53 | $20.08 | 1.1M |
| 2022-10-19 | 31.56 | $19.94 | 1.5M |
| 2022-10-18 | 31.16 | $20.26 | 1.3M |
| 2022-10-17 | 30.94 | $20.27 | 2.2M |
| 2022-10-14 | 30.44 | $19.78 | 1.3M |
| 2022-10-13 | 29.65 | $20.06 | 1.5M |
| 2022-10-12 | 28.69 | $19.99 | 1.7M |
| 2022-10-11 | 28.04 | $19.98 | 1.1M |
| 2022-10-10 | 27.35 | $20.27 | 1.3M |
| 2022-10-07 | 26.86 | $20.55 | 1.1M |
| 2022-10-06 | 26.60 | $20.94 | 1.2M |
| 2022-10-05 | 26.73 | $21.03 | 1.6M |
| 2022-10-04 | 26.86 | $21.07 | 1.1M |
| 2022-10-03 | 27.03 | $20.47 | 2.6M |
| 2022-09-30 | 26.14 | $20.09 | 2.9M |
| 2022-09-29 | 24.71 | $20.15 | 1.0M |
| 2022-09-28 | 23.04 | $20.57 | 1.6M |
| 2022-09-27 | 21.44 | $20.44 | 2.3M |
| 2022-09-26 | 19.83 | $20.49 | 5.2M |
| 2022-09-23 | 18.18 | $20.79 | 2.5M |
| 2022-09-22 | 16.62 | $21.30 | 1.7M |
| 2022-09-21 | 15.43 | $21.39 | 916130 |
| 2022-09-20 | 14.32 | $21.72 | 1.3M |
| 2022-09-19 | 13.40 | $22.11 | 723500 |
| 2022-09-16 | 12.62 | $22.08 | 1.3M |
| 2022-09-15 | 11.94 | $22.27 | 1.6M |
| 2022-09-14 | 11.54 | $22.51 | 747513 |
| 2022-09-13 | 11.31 | $22.33 | 515300 |
| 2022-09-12 | 11.08 | $23.06 | 601014 |
| 2022-09-09 | 11.60 | $22.77 | 793428 |
| 2022-09-08 | 11.73 | $22.41 | 1.2M |
| 2022-09-07 | 11.15 | $22.51 | 713800 |
| 2022-09-06 | 10.54 | $22.33 | 679444 |
| 2022-09-02 | 9.99 | $22.54 | 497840 |
| 2022-09-01 | 9.69 | $22.71 | 609500 |
| 2022-08-31 | 9.45 | $22.85 | 523708 |
| 2022-08-30 | 9.71 | $22.81 | 551500 |
| 2022-08-29 | 9.98 | $23.06 | 444100 |
| 2022-08-26 | 10.19 | $23.17 | 408142 |
| 2022-08-25 | 10.23 | $23.53 | 362600 |
| 2022-08-24 | 10.53 | $23.10 | 551204 |
| 2022-08-23 | 10.73 | $23.08 | 522439 |
| 2022-08-22 | 11.15 | $22.96 | 504832 |
| 2022-08-19 | 11.30 | $23.17 | 373400 |
| 2022-08-18 | 11.74 | $23.43 | 337400 |
| 2022-08-17 | 12.02 | $23.57 | 523833 |
| 2022-08-16 | 12.07 | $23.63 | 603200 |
| 2022-08-15 | 12.03 | $23.58 | 716835 |
| 2022-08-12 | 12.05 | $23.68 | 473800 |
| 2022-08-11 | 12.08 | $23.44 | 809100 |
| 2022-08-10 | 12.10 | $23.36 | 545400 |
| 2022-08-09 | 12.63 | $23.06 | 569643 |
| 2022-08-08 | 13.10 | $23.12 | 805418 |
| 2022-08-05 | 13.67 | $23.07 | 530800 |
| 2022-08-04 | 14.04 | $23.04 | 562313 |
| 2022-08-03 | 14.47 | $22.89 | 1.5M |
| 2022-08-02 | 14.66 | $22.76 | 771019 |
| 2022-08-01 | 14.86 | $22.91 | 1.3M |
| 2022-07-29 | 15.24 | $23.07 | 447520 |
| 2022-07-28 | 15.73 | $23.16 | 762900 |
| 2022-07-27 | 16.27 | $23.06 | 501500 |
| 2022-07-26 | 16.73 | $22.63 | 1.2M |
| 2022-07-25 | 16.88 | $22.86 | 469600 |
| 2022-07-22 | 17.20 | $22.75 | 404700 |
| 2022-07-21 | 17.54 | $22.95 | 550029 |
| 2022-07-20 | 17.98 | $22.71 | 516000 |
| 2022-07-19 | 18.21 | $22.81 | 763214 |
| 2022-07-18 | 18.48 | $22.44 | 877500 |
| 2022-07-15 | 18.58 | $22.26 | 1.3M |
| 2022-07-14 | 18.13 | $22.16 | 1.1M |
| 2022-07-13 | 17.53 | $22.33 | 1.1M |
| 2022-07-12 | 17.00 | $22.39 | 623244 |
| 2022-07-11 | 16.65 | $22.47 | 746800 |
| 2022-07-08 | 16.37 | $23.04 | 662900 |
| 2022-07-07 | 16.48 | $23.07 | 1.2M |
| 2022-07-06 | 16.58 | $22.58 | 1.1M |
| 2022-07-05 | 16.13 | $22.73 | 1.1M |
| 2022-07-01 | 15.66 | $22.99 | 807246 |
| 2022-06-30 | 15.42 | $23.16 | 1.5M |
| 2022-06-29 | 15.26 | $23.24 | 1.0M |
| 2022-06-28 | 15.41 | $23.34 | 871100 |
| 2022-06-27 | 15.67 | $23.43 | 805627 |
| 2022-06-24 | 15.78 | $23.37 | 731700 |
| 2022-06-23 | 15.67 | $22.91 | 1.3M |
| 2022-06-22 | 15.15 | $22.90 | 1.1M |
| 2022-06-21 | 14.65 | $23.44 | 1.0M |
| 2022-06-17 | 14.58 | $23.13 | 888900 |
| 2022-06-16 | 14.23 | $23.08 | 984020 |
| 2022-06-15 | 13.75 | $23.86 | 1.3M |
| 2022-06-14 | 13.69 | $23.55 | 1.1M |
| 2022-06-13 | 13.17 | $23.26 | 641922 |
| 2022-06-10 | 12.55 | $24.07 | 588800 |
| 2022-06-09 | 12.58 | $24.35 | 580020 |
| 2022-06-08 | 12.90 | $24.88 | 2.5M |
| 2022-06-07 | 13.39 | $24.86 | 972600 |
| 2022-06-06 | 14.02 | $24.77 | 473800 |
| 2022-06-03 | 14.52 | $24.68 | 750100 |
| 2022-06-02 | 15.26 | $25.10 | 412846 |
| 2022-06-01 | 16.00 | $24.68 | 459000 |
| 2022-05-31 | 16.76 | $24.86 | 1.5M |
| 2022-05-27 | 17.46 | $24.48 | 1.2M |
| 2022-05-26 | 18.04 | $24.30 | 896923 |
| 2022-05-25 | 18.45 | $23.92 | 1.7M |
| 2022-05-24 | 18.43 | $23.87 | 940700 |
| 2022-05-23 | 18.33 | $24.25 | 1.7M |
| 2022-05-20 | 18.61 | $24.05 | 1.2M |
| 2022-05-19 | 18.80 | $23.95 | 2.2M |
| 2022-05-18 | 18.82 | $23.64 | 1.2M |
| 2022-05-17 | 18.85 | $24.16 | 920428 |
| 2022-05-16 | 19.21 | $23.60 | 595415 |
| 2022-05-13 | 18.96 | $23.70 | 976200 |
| 2022-05-12 | 18.67 | $23.10 | 1.1M |
| 2022-05-11 | 17.75 | $23.24 | 662144 |
| 2022-05-10 | 17.04 | $23.45 | 993412 |
| 2022-05-09 | 16.30 | $23.38 | 686300 |
| 2022-05-06 | 15.58 | $24.07 | 1.1M |
| 2022-05-05 | 15.21 | $24.34 | 674600 |
| 2022-05-04 | 15.06 | $25.24 | 584300 |
| 2022-05-03 | 15.28 | $24.92 | 590100 |
| 2022-05-02 | 15.15 | $24.72 | 497600 |
| 2022-04-29 | 14.77 | $24.76 | 435000 |
| 2022-04-28 | 14.68 | $24.73 | 1.2M |
| 2022-04-27 | 14.04 | $24.42 | 735300 |
| 2022-04-26 | 13.00 | $24.16 | 719900 |
| 2022-04-25 | 11.90 | $24.71 | 693800 |
| 2022-04-22 | 10.92 | $24.95 | 402039 |
| 2022-04-21 | 10.28 | $25.13 | 637700 |
| 2022-04-20 | 9.73 | $25.56 | 2.6M |
| 2022-04-19 | 9.59 | $25.69 | 315110 |
| 2022-04-18 | 9.41 | $25.76 | 326301 |
| 2022-04-14 | 9.46 | $25.88 | 366830 |
| 2022-04-13 | 9.70 | $26.17 | 366222 |
| 2022-04-12 | 9.98 | $25.86 | 318120 |
| 2022-04-11 | 10.21 | $25.91 | 192421 |
| 2022-04-08 | 10.32 | $26.32 | 284200 |
| 2022-04-07 | 10.69 | $26.15 | 211100 |
| 2022-04-06 | 10.96 | $26.35 | 256100 |
| 2022-04-05 | 11.43 | $26.61 | 214000 |
| 2022-04-04 | 11.82 | $27.06 | 189616 |
| 2022-04-01 | 11.91 | $26.62 | 289524 |
| 2022-03-31 | 12.35 | $26.24 | 282000 |
| 2022-03-30 | 13.00 | $26.58 | 262600 |
| 2022-03-29 | 13.40 | $26.61 | 621600 |
| 2022-03-28 | 13.85 | $26.25 | 686000 |
| 2022-03-25 | 14.43 | $26.19 | 235500 |
| 2022-03-24 | 14.96 | $26.39 | 203131 |
| 2022-03-23 | 15.61 | $26.15 | 307800 |
| 2022-03-22 | 16.26 | $26.36 | 307700 |
| 2022-03-21 | 17.12 | $26.04 | 335900 |
| 2022-03-18 | 17.74 | $26.40 | 585227 |
| 2022-03-17 | 18.47 | $25.95 | 295916 |
| 2022-03-16 | 18.86 | $25.98 | 698500 |
| 2022-03-15 | 19.27 | $24.29 | 736212 |
| 2022-03-14 | 17.98 | $24.35 | 429000 |
| 2022-03-11 | 16.79 | $24.89 | 696300 |
| 2022-03-10 | 15.88 | $25.32 | 500900 |
| 2022-03-09 | 15.11 | $25.68 | 857132 |
| 2022-03-08 | 14.46 | $25.06 | 1.5M |
| 2022-03-07 | 13.16 | $25.05 | 383500 |
| 2022-03-04 | 11.86 | $25.96 | 300339 |
| 2022-03-03 | 11.00 | $26.41 | 307918 |
| 2022-03-02 | 10.58 | $26.65 | 394300 |
| 2022-03-01 | 10.14 | $26.46 | 502200 |
| 2022-02-28 | 9.68 | $26.73 | 318402 |
| 2022-02-25 | 9.29 | $26.89 | 416128 |
| 2022-02-24 | 8.87 | $26.42 | 738015 |
| 2022-02-23 | 7.90 | $26.90 | 115100 |
| 2022-02-22 | 7.86 | $27.09 | 233526 |
| 2022-02-18 | 7.94 | $27.43 | 128212 |
| 2022-02-17 | 8.33 | $27.59 | 191900 |
| 2022-02-16 | 8.48 | $27.86 | 156813 |
| 2022-02-15 | 8.52 | $27.71 | 220900 |
| 2022-02-14 | 8.79 | $27.18 | 186627 |
| 2022-02-11 | 8.87 | $27.43 | 138700 |
| 2022-02-10 | 9.29 | $27.75 | 216209 |
| 2022-02-09 | 9.48 | $27.93 | 358600 |
| 2022-02-08 | 9.50 | $27.54 | 221204 |
| 2022-02-07 | 9.98 | $27.30 | 265102 |
| 2022-02-04 | 10.37 | $27.31 | 199500 |
| 2022-02-03 | 10.78 | $27.26 | 214400 |
| 2022-02-02 | 11.09 | $27.55 | 254400 |
| 2022-02-01 | 11.64 | $27.50 | 175404 |
| 2022-01-31 | 12.20 | $27.36 | 265700 |
| 2022-01-28 | 12.59 | $26.59 | 356400 |
| 2022-01-27 | 12.01 | $26.42 | 308500 |
| 2022-01-26 | 11.54 | $26.74 | 477800 |
| 2022-01-25 | 11.31 | $27.01 | 379600 |
| 2022-01-24 | 11.15 | $26.95 | 574016 |
| 2022-01-21 | 10.83 | $27.41 | 214800 |
| 2022-01-20 | 11.25 | $27.83 | 312118 |
| 2022-01-19 | 11.01 | $27.74 | 182610 |
| 2022-01-18 | 11.29 | $27.59 | 189331 |
| 2022-01-14 | 11.74 | $28.03 | 245200 |
| 2022-01-13 | 11.67 | $28.00 | 170200 |
| 2022-01-12 | 11.42 | $28.31 | 273345 |
| 2022-01-11 | 10.99 | $27.92 | 275900 |
| 2022-01-10 | 11.03 | $27.36 | 277500 |
| 2022-01-07 | 11.29 | $27.37 | 206137 |
| 2022-01-06 | 11.60 | $27.19 | 198541 |
| 2022-01-05 | 11.72 | $27.07 | 300700 |
| 2022-01-04 | 11.86 | $27.46 | 182328 |
| 2022-01-03 | 12.41 | $27.48 | 178300 |
| 2021-12-31 | 12.98 | $27.36 | 283415 |
| 2021-12-30 | 13.63 | $27.43 | 318100 |
| 2021-12-29 | 14.29 | $27.21 | 342600 |
| 2021-12-28 | 14.73 | $27.30 | 291700 |
| 2021-12-27 | 15.47 | $27.36 | 239100 |
| 2021-12-23 | 16.07 | $27.21 | 593445 |
| 2021-12-22 | 16.50 | $27.02 | 599111 |
| 2021-12-21 | 16.60 | $26.83 | 473545 |
| 2021-12-20 | 16.47 | $26.45 | 363127 |
| 2021-12-17 | 15.55 | $26.75 | 299800 |
| 2021-12-16 | 15.11 | $26.94 | 183000 |
| 2021-12-15 | 14.84 | $27.07 | 276622 |
| 2021-12-14 | 14.43 | $27.04 | 190431 |
| 2021-12-13 | 14.26 | $27.10 | 129322 |
| 2021-12-10 | 14.26 | $27.48 | 461800 |
| 2021-12-09 | 14.75 | $27.47 | 484412 |
| 2021-12-08 | 15.30 | $27.58 | 332540 |
| 2021-12-07 | 15.92 | $27.44 | 211916 |
| 2021-12-06 | 16.37 | $27.03 | 183219 |
| 2021-12-03 | 16.04 | $26.86 | 596904 |
| 2021-12-02 | 15.69 | $27.05 | 248612 |
| 2021-12-01 | 15.43 | $26.70 | 331500 |
| 2021-11-30 | 15.14 | $26.63 | 423438 |
| 2021-11-29 | 14.03 | $26.68 | 341933 |
| 2021-11-26 | 13.04 | $26.61 | 73116 |
| 2021-11-24 | 12.00 | $27.49 | 184938 |
| 2021-11-23 | 12.04 | $27.48 | 372900 |
| 2021-11-22 | 12.17 | $27.46 | 135338 |
| 2021-11-19 | 12.42 | $27.62 | 167900 |
| 2021-11-18 | 12.90 | $27.61 | 187500 |
| 2021-11-17 | 13.35 | $27.96 | 836700 |
| 2021-11-16 | 13.65 | $28.05 | 88823 |
| 2021-11-15 | 13.76 | $28.03 | 128710 |
| 2021-11-12 | 13.89 | $28.09 | 92300 |
| 2021-11-11 | 14.07 | $28.05 | 140400 |
| 2021-11-10 | 14.36 | $27.62 | 115746 |
| 2021-11-09 | 14.97 | $27.73 | 121100 |
| 2021-11-08 | 15.43 | $27.81 | 191845 |
| 2021-11-05 | 15.79 | $27.57 | 125700 |
| 2021-11-04 | 16.40 | $27.58 | 162007 |
| 2021-11-03 | 17.00 | $27.67 | 273800 |
| 2021-11-02 | 17.70 | $27.54 | 139706 |
| 2021-11-01 | 18.62 | $27.76 | 139300 |
| 2021-10-29 | 19.44 | $27.54 | 273810 |
| 2021-10-28 | 20.40 | $27.86 | 97047 |
| 2021-10-27 | 21.21 | $27.87 | 164600 |
| 2021-10-26 | 21.77 | $28.06 | 107941 |
| 2021-10-25 | 22.10 | $28.17 | 77722 |
| 2021-10-22 | 22.52 | $28.03 | 139912 |
| 2021-10-21 | 23.00 | $28.06 | 156400 |
| 2021-10-20 | 23.33 | $28.28 | 85000 |
| 2021-10-19 | 23.37 | $28.31 | 98300 |
| 2021-10-18 | 23.44 | $28.05 | 107144 |
| 2021-10-15 | 23.71 | $28.06 | 96017 |
| 2021-10-14 | 23.91 | $27.81 | 147200 |
| 2021-10-13 | 24.37 | $27.69 | 133428 |
| 2021-10-12 | 25.01 | $27.34 | 83928 |
| 2021-10-11 | 25.93 | $27.43 | 72000 |
| 2021-10-08 | 26.76 | $27.50 | 129047 |
| 2021-10-07 | 27.74 | $27.46 | 260038 |
| 2021-10-06 | 28.79 | $27.00 | 112000 |
| 2021-10-05 | 30.23 | $27.15 | 88944 |
| 2021-10-04 | 31.52 | $26.88 | 110400 |
| 2021-10-01 | 32.96 | $27.32 | 152630 |
| 2021-09-30 | 34.13 | $27.25 | 193000 |
| 2021-09-29 | 35.21 | $27.10 | 121500 |
| 2021-09-28 | 36.46 | $27.25 | 137016 |
| 2021-09-27 | 37.67 | $27.62 | 104600 |
| 2021-09-24 | 38.62 | $27.50 | 62838 |
| 2021-09-23 | 39.71 | $27.83 | 139020 |
| 2021-09-22 | 40.79 | $27.57 | 120336 |
| 2021-09-21 | 42.01 | $27.19 | 169000 |
| 2021-09-20 | 43.64 | $27.17 | 125300 |
| 2021-09-17 | 45.35 | $27.94 | 122428 |
| 2021-09-16 | 46.22 | $28.11 | 99534 |
| 2021-09-15 | 47.12 | $28.42 | 83119 |
| 2021-09-14 | 47.64 | $28.38 | 99000 |
| 2021-09-13 | 48.08 | $28.65 | 90343 |
| 2021-09-10 | 48.35 | $28.50 | 56343 |
| 2021-09-09 | 48.63 | $28.54 | 68609 |
| 2021-09-08 | 49.01 | $28.53 | 93800 |
| 2021-09-07 | 49.31 | $28.94 | 90717 |
| 2021-09-03 | 49.24 | $28.90 | 129400 |
| 2021-09-02 | 49.21 | $28.70 | 115134 |
| 2021-09-01 | 49.19 | $28.84 | 192100 |
| 2021-08-31 | 49.17 | $28.55 | 119500 |
| 2021-08-30 | 49.24 | $28.18 | 76741 |
| 2021-08-27 | 49.43 | $28.08 | 144800 |
| 2021-08-26 | 49.70 | $27.73 | 85149 |
| 2021-08-25 | 50.05 | $27.94 | 107839 |
| 2021-08-24 | 50.30 | $27.93 | 81800 |
| 2021-08-23 | 50.57 | $27.35 | 236800 |
| 2021-08-20 | 51.04 | $26.95 | 136849 |
| 2021-08-19 | 51.67 | $26.96 | 102700 |
| 2021-08-18 | 52.20 | $27.39 | 127300 |
| 2021-08-17 | 52.36 | $27.38 | 84600 |
| 2021-08-16 | 52.55 | $27.89 | 89500 |
| 2021-08-13 | 52.34 | $28.08 | 75800 |
| 2021-08-12 | 51.97 | $28.16 | 66900 |
| 2021-08-11 | 51.48 | $28.35 | 252700 |
| 2021-08-10 | 50.85 | $28.24 | 65046 |
| 2021-08-09 | 50.21 | $28.29 | 111500 |
| 2021-08-06 | 49.53 | $28.16 | 74000 |
| 2021-08-05 | 48.83 | $28.41 | 63328 |
| 2021-08-04 | 47.96 | $28.47 | 87203 |
| 2021-08-03 | 47.02 | $28.36 | 63900 |
| 2021-08-02 | 46.05 | $28.15 | 83543 |
| 2021-07-30 | 45.01 | $27.96 | 88400 |
| 2021-07-29 | 43.94 | $28.23 | 149537 |
| 2021-07-28 | 42.65 | $28.10 | 168806 |
| 2021-07-27 | 41.32 | $27.48 | 193000 |
| 2021-07-26 | 39.96 | $28.03 | 145621 |
| 2021-07-23 | 38.24 | $28.44 | 151138 |
| 2021-07-22 | 36.18 | $28.73 | 119000 |
| 2021-07-21 | 33.85 | $28.63 | 75105 |
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