Is Dimensional - International Core Equity Market ETF (DFAI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - International Core Equity Market ETF (DFAI) research center and poll results.
AMEX : DFAI
Dimensional - International Core Equity Market ETF
$41.35 USD
-$0.19 (-0.46%)
- Volume
- 1.22M
- Average Volume
- 1.56M
- Market Capitalization
- $16.73B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.50
- Year Low
- $33.84
- 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
41.39
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.92
Average
30.35
Maximum
41.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.39 | $41.35 | 1.2M |
| 2026-07-16 | 41.41 | $41.54 | 1.4M |
| 2026-07-15 | 41.44 | $41.80 | 3.4M |
| 2026-07-14 | 41.45 | $41.54 | 1.6M |
| 2026-07-13 | 41.47 | $41.24 | 1.6M |
| 2026-07-10 | 41.49 | $41.58 | 1.3M |
| 2026-07-09 | 41.44 | $41.37 | 1.3M |
| 2026-07-08 | 41.42 | $41.19 | 1.6M |
| 2026-07-07 | 41.41 | $41.55 | 1.1M |
| 2026-07-06 | 41.38 | $41.96 | 1.4M |
| 2026-07-02 | 41.37 | $41.58 | 1.4M |
| 2026-07-01 | 41.37 | $41.09 | 1.2M |
| 2026-06-30 | 41.40 | $41.25 | 1.4M |
| 2026-06-29 | 41.42 | $41.14 | 1.1M |
| 2026-06-26 | 41.45 | $40.90 | 2.0M |
| 2026-06-25 | 41.50 | $41.06 | 3.4M |
| 2026-06-24 | 41.53 | $40.75 | 1.6M |
| 2026-06-23 | 41.59 | $40.86 | 1.7M |
| 2026-06-22 | 41.63 | $42.05 | 1.2M |
| 2026-06-18 | 41.60 | $41.95 | 1.5M |
| 2026-06-17 | 41.58 | $41.85 | 1.3M |
| 2026-06-16 | 41.53 | $42.14 | 1.2M |
| 2026-06-15 | 41.48 | $42.02 | 985400 |
| 2026-06-12 | 41.42 | $41.83 | 905700 |
| 2026-06-11 | 41.41 | $41.65 | 1.8M |
| 2026-06-10 | 41.41 | $40.55 | 1.0M |
| 2026-06-09 | 41.45 | $41.05 | 1.6M |
| 2026-06-08 | 41.48 | $41.03 | 1.1M |
| 2026-06-05 | 41.51 | $40.82 | 897225 |
| 2026-06-04 | 41.53 | $41.84 | 924449 |
| 2026-06-03 | 41.53 | $41.49 | 1.3M |
| 2026-06-02 | 41.50 | $41.84 | 1.1M |
| 2026-06-01 | 41.42 | $41.55 | 2.1M |
| 2026-05-29 | 41.39 | $41.83 | 1.3M |
| 2026-05-28 | 41.35 | $41.77 | 1.1M |
| 2026-05-27 | 41.27 | $41.79 | 1.0M |
| 2026-05-26 | 41.21 | $41.94 | 1.0M |
| 2026-05-22 | 41.14 | $41.54 | 1.5M |
| 2026-05-21 | 41.10 | $41.59 | 2.2M |
| 2026-05-20 | 41.05 | $41.47 | 1.2M |
| 2026-05-19 | 41.01 | $40.86 | 1.3M |
| 2026-05-18 | 41.01 | $41.16 | 1.4M |
| 2026-05-15 | 41.03 | $40.83 | 1.6M |
| 2026-05-14 | 41.07 | $41.51 | 2.2M |
| 2026-05-13 | 41.06 | $41.64 | 1.3M |
| 2026-05-12 | 41.04 | $41.44 | 1.0M |
| 2026-05-11 | 41.04 | $41.63 | 985708 |
| 2026-05-08 | 41.02 | $41.62 | 1.1M |
| 2026-05-07 | 40.99 | $41.20 | 1.5M |
| 2026-05-06 | 40.97 | $41.82 | 1.0M |
| 2026-05-05 | 40.92 | $40.88 | 1.1M |
| 2026-05-04 | 40.85 | $40.41 | 1.5M |
| 2026-05-01 | 40.81 | $40.93 | 1.2M |
| 2026-04-30 | 40.73 | $41.05 | 1.1M |
| 2026-04-29 | 40.66 | $40.11 | 1.1M |
| 2026-04-28 | 40.60 | $40.49 | 920030 |
| 2026-04-27 | 40.47 | $40.60 | 923300 |
| 2026-04-24 | 40.32 | $40.71 | 1.2M |
| 2026-04-23 | 40.19 | $40.56 | 2.1M |
| 2026-04-22 | 40.10 | $40.83 | 1.8M |
| 2026-04-21 | 39.97 | $40.70 | 1.1M |
| 2026-04-20 | 39.87 | $41.56 | 1.1M |
| 2026-04-17 | 39.67 | $41.72 | 1.4M |
| 2026-04-16 | 39.52 | $41.24 | 1.4M |
| 2026-04-15 | 39.40 | $41.33 | 1.3M |
| 2026-04-14 | 39.31 | $41.46 | 987342 |
| 2026-04-13 | 39.21 | $41.17 | 1.3M |
| 2026-04-10 | 39.09 | $40.95 | 1.2M |
| 2026-04-09 | 39.00 | $40.82 | 1.1M |
| 2026-04-08 | 38.95 | $40.93 | 1.3M |
| 2026-04-07 | 38.90 | $39.52 | 1.8M |
| 2026-04-06 | 38.92 | $39.55 | 1.3M |
| 2026-04-02 | 38.92 | $39.33 | 2.2M |
| 2026-04-01 | 38.95 | $39.54 | 2.5M |
| 2026-03-31 | 39.01 | $38.96 | 2.5M |
| 2026-03-30 | 39.08 | $37.84 | 1.8M |
| 2026-03-27 | 39.27 | $37.75 | 1.9M |
| 2026-03-26 | 39.49 | $38.05 | 1.7M |
| 2026-03-25 | 39.71 | $38.80 | 1.7M |
| 2026-03-24 | 39.88 | $38.27 | 2.1M |
| 2026-03-23 | 40.06 | $38.52 | 3.2M |
| 2026-03-20 | 40.22 | $37.65 | 2.2M |
| 2026-03-19 | 40.44 | $38.76 | 2.1M |
| 2026-03-18 | 40.58 | $38.85 | 1.6M |
| 2026-03-17 | 40.72 | $39.50 | 3.2M |
| 2026-03-16 | 40.83 | $39.38 | 1.3M |
| 2026-03-13 | 40.94 | $38.75 | 1.5M |
| 2026-03-12 | 41.07 | $39.23 | 1.2M |
| 2026-03-11 | 41.20 | $39.84 | 1.4M |
| 2026-03-10 | 41.29 | $39.94 | 1.6M |
| 2026-03-09 | 41.37 | $39.82 | 2.0M |
| 2026-03-06 | 41.42 | $39.63 | 1.6M |
| 2026-03-05 | 41.44 | $39.98 | 2.5M |
| 2026-03-04 | 41.47 | $40.77 | 1.8M |
| 2026-03-03 | 41.46 | $40.34 | 1.9M |
| 2026-03-02 | 41.45 | $41.57 | 1.5M |
| 2026-02-27 | 41.38 | $42.24 | 2.5M |
| 2026-02-26 | 41.29 | $42.27 | 1.6M |
| 2026-02-25 | 41.20 | $42.28 | 17.1M |
| 2026-02-24 | 41.12 | $41.88 | 1.7M |
| 2026-02-23 | 41.03 | $41.81 | 2.0M |
| 2026-02-20 | 40.93 | $41.93 | 1.4M |
| 2026-02-19 | 40.82 | $41.62 | 1.4M |
| 2026-02-18 | 40.71 | $41.65 | 1.4M |
| 2026-02-17 | 40.58 | $41.57 | 1.6M |
| 2026-02-13 | 40.48 | $41.60 | 1.4M |
| 2026-02-12 | 40.38 | $41.46 | 1.9M |
| 2026-02-11 | 40.28 | $41.86 | 1.7M |
| 2026-02-10 | 40.15 | $41.65 | 2.1M |
| 2026-02-09 | 40.04 | $41.50 | 1.3M |
| 2026-02-06 | 39.92 | $40.87 | 1.6M |
| 2026-02-05 | 39.82 | $40.00 | 1.4M |
| 2026-02-04 | 39.76 | $40.61 | 1.9M |
| 2026-02-03 | 39.68 | $40.42 | 2.1M |
| 2026-02-02 | 39.61 | $40.27 | 1.7M |
| 2026-01-30 | 39.52 | $40.04 | 3.4M |
| 2026-01-29 | 39.42 | $40.58 | 1.7M |
| 2026-01-28 | 39.31 | $40.35 | 1.7M |
| 2026-01-27 | 39.21 | $40.71 | 1.4M |
| 2026-01-26 | 39.09 | $40.10 | 2.5M |
| 2026-01-23 | 39.00 | $39.90 | 3.0M |
| 2026-01-22 | 38.92 | $39.66 | 1.4M |
| 2026-01-21 | 38.84 | $39.46 | 2.5M |
| 2026-01-20 | 38.76 | $39.06 | 2.2M |
| 2026-01-16 | 38.69 | $39.56 | 1.7M |
| 2026-01-15 | 38.58 | $39.46 | 1.5M |
| 2026-01-14 | 38.49 | $39.47 | 1.9M |
| 2026-01-13 | 38.42 | $39.27 | 1.2M |
| 2026-01-12 | 38.35 | $39.47 | 1.3M |
| 2026-01-09 | 38.28 | $39.20 | 1.1M |
| 2026-01-08 | 38.21 | $38.87 | 1.7M |
| 2026-01-07 | 38.14 | $38.83 | 3.5M |
| 2026-01-06 | 38.07 | $38.97 | 1.3M |
| 2026-01-05 | 38.00 | $38.91 | 1.8M |
| 2026-01-02 | 37.94 | $38.52 | 1.3M |
| 2025-12-31 | 37.88 | $38.11 | 929239 |
| 2025-12-30 | 37.84 | $38.30 | 1.3M |
| 2025-12-29 | 37.79 | $38.27 | 1.4M |
| 2025-12-26 | 37.74 | $38.38 | 669100 |
| 2025-12-24 | 37.68 | $38.32 | 696500 |
| 2025-12-23 | 37.60 | $38.30 | 1.7M |
| 2025-12-22 | 37.50 | $38.05 | 1.5M |
| 2025-12-19 | 37.41 | $37.89 | 1.2M |
| 2025-12-18 | 37.30 | $37.66 | 1.5M |
| 2025-12-17 | 37.23 | $37.43 | 1.5M |
| 2025-12-16 | 37.17 | $37.66 | 1.3M |
| 2025-12-15 | 37.12 | $38.08 | 1.5M |
| 2025-12-12 | 37.07 | $37.86 | 1.4M |
| 2025-12-11 | 37.03 | $38.06 | 969300 |
| 2025-12-10 | 37.01 | $37.82 | 934800 |
| 2025-12-09 | 36.98 | $37.42 | 856132 |
| 2025-12-08 | 36.96 | $37.47 | 905600 |
| 2025-12-05 | 36.91 | $37.57 | 837112 |
| 2025-12-04 | 36.85 | $37.57 | 680736 |
| 2025-12-03 | 36.80 | $37.46 | 721214 |
| 2025-12-02 | 36.74 | $37.25 | 1.5M |
| 2025-12-01 | 36.71 | $37.19 | 771100 |
| 2025-11-28 | 36.68 | $37.38 | 398734 |
| 2025-11-26 | 36.65 | $37.18 | 897244 |
| 2025-11-25 | 36.63 | $36.78 | 1.2M |
| 2025-11-24 | 36.64 | $36.31 | 1.0M |
| 2025-11-21 | 36.68 | $36.22 | 1.1M |
| 2025-11-20 | 36.71 | $35.69 | 2.0M |
| 2025-11-19 | 36.77 | $36.15 | 1.1M |
| 2025-11-18 | 36.79 | $36.26 | 1.2M |
| 2025-11-17 | 36.81 | $36.64 | 887600 |
| 2025-11-14 | 36.82 | $37.09 | 975737 |
| 2025-11-13 | 36.79 | $37.15 | 1.1M |
| 2025-11-12 | 36.77 | $37.52 | 1.0M |
| 2025-11-11 | 36.72 | $37.23 | 1.1M |
| 2025-11-10 | 36.67 | $37.00 | 1.2M |
| 2025-11-07 | 36.62 | $36.60 | 988000 |
| 2025-11-06 | 36.59 | $36.42 | 1.4M |
| 2025-11-05 | 36.59 | $36.50 | 1.6M |
| 2025-11-04 | 36.60 | $36.25 | 1.0M |
| 2025-11-03 | 36.62 | $36.62 | 849000 |
| 2025-10-31 | 36.64 | $36.63 | 1.2M |
| 2025-10-30 | 36.65 | $36.70 | 907020 |
| 2025-10-29 | 36.65 | $36.80 | 769000 |
| 2025-10-28 | 36.64 | $37.06 | 963800 |
| 2025-10-27 | 36.60 | $37.10 | 1.2M |
| 2025-10-24 | 36.55 | $36.87 | 623100 |
| 2025-10-23 | 36.51 | $36.80 | 774843 |
| 2025-10-22 | 36.47 | $36.59 | 1.3M |
| 2025-10-21 | 36.44 | $36.56 | 1.4M |
| 2025-10-20 | 36.43 | $36.87 | 610300 |
| 2025-10-17 | 36.41 | $36.60 | 1.0M |
| 2025-10-16 | 36.39 | $36.60 | 1.0M |
| 2025-10-15 | 36.38 | $36.50 | 940500 |
| 2025-10-14 | 36.38 | $36.28 | 789000 |
| 2025-10-13 | 36.39 | $36.13 | 832100 |
| 2025-10-10 | 36.41 | $35.82 | 1.3M |
| 2025-10-09 | 36.43 | $36.46 | 1.1M |
| 2025-10-08 | 36.43 | $36.78 | 1.1M |
| 2025-10-07 | 36.40 | $36.67 | 935100 |
| 2025-10-06 | 36.37 | $36.94 | 1.1M |
| 2025-10-03 | 36.33 | $36.90 | 900232 |
| 2025-10-02 | 36.28 | $36.59 | 984718 |
| 2025-10-01 | 36.23 | $36.58 | 1.5M |
| 2025-09-30 | 36.17 | $36.35 | 1.8M |
| 2025-09-29 | 36.13 | $36.19 | 1.2M |
| 2025-09-26 | 36.10 | $36.07 | 1.1M |
| 2025-09-25 | 36.09 | $35.83 | 1.2M |
| 2025-09-24 | 36.08 | $36.06 | 1.2M |
| 2025-09-23 | 36.07 | $36.28 | 1.1M |
| 2025-09-22 | 36.04 | $36.48 | 862700 |
| 2025-09-19 | 36.03 | $36.33 | 977400 |
| 2025-09-18 | 36.00 | $36.44 | 1.3M |
| 2025-09-17 | 35.96 | $36.34 | 1.5M |
| 2025-09-16 | 35.93 | $36.47 | 1.3M |
| 2025-09-15 | 35.90 | $36.55 | 1.5M |
| 2025-09-12 | 35.86 | $36.30 | 798800 |
| 2025-09-11 | 35.82 | $36.46 | 1.7M |
| 2025-09-10 | 35.78 | $36.09 | 868900 |
| 2025-09-09 | 35.75 | $36.07 | 1.7M |
| 2025-09-08 | 35.69 | $36.19 | 944300 |
| 2025-09-05 | 35.64 | $35.84 | 1.0M |
| 2025-09-04 | 35.60 | $35.68 | 893211 |
| 2025-09-03 | 35.56 | $35.44 | 1.1M |
| 2025-09-02 | 35.51 | $35.40 | 1.1M |
| 2025-08-29 | 35.46 | $35.70 | 607700 |
| 2025-08-28 | 35.38 | $35.82 | 886446 |
| 2025-08-27 | 35.29 | $35.71 | 704342 |
| 2025-08-26 | 35.23 | $35.77 | 823300 |
| 2025-08-25 | 35.17 | $35.77 | 850300 |
| 2025-08-22 | 35.11 | $36.21 | 1.1M |
| 2025-08-21 | 35.06 | $35.66 | 953700 |
| 2025-08-20 | 35.04 | $35.81 | 959612 |
| 2025-08-19 | 35.02 | $35.71 | 710100 |
| 2025-08-18 | 34.97 | $35.72 | 678612 |
| 2025-08-15 | 34.91 | $35.75 | 699739 |
| 2025-08-14 | 34.84 | $35.58 | 819134 |
| 2025-08-13 | 34.78 | $35.63 | 1.8M |
| 2025-08-12 | 34.71 | $35.44 | 876918 |
| 2025-08-11 | 34.65 | $35.06 | 715600 |
| 2025-08-08 | 34.62 | $35.18 | 872400 |
| 2025-08-07 | 34.59 | $35.01 | 1.1M |
| 2025-08-06 | 34.58 | $34.75 | 939410 |
| 2025-08-05 | 34.58 | $34.51 | 926870 |
| 2025-08-04 | 34.58 | $34.47 | 1.3M |
| 2025-08-01 | 34.57 | $34.05 | 1.4M |
| 2025-07-31 | 34.61 | $34.09 | 968944 |
| 2025-07-30 | 34.63 | $34.37 | 1.4M |
| 2025-07-29 | 34.64 | $34.62 | 1.2M |
| 2025-07-28 | 34.64 | $34.67 | 1.2M |
| 2025-07-25 | 34.63 | $35.18 | 993838 |
| 2025-07-24 | 34.58 | $35.23 | 1.2M |
| 2025-07-23 | 34.51 | $35.46 | 1.3M |
| 2025-07-22 | 34.44 | $34.71 | 1.2M |
| 2025-07-21 | 34.41 | $34.48 | 1.1M |
| 2025-07-18 | 34.37 | $34.28 | 1.0M |
| 2025-07-17 | 34.37 | $34.37 | 807000 |
| 2025-07-16 | 34.35 | $34.30 | 1.5M |
| 2025-07-15 | 34.36 | $34.17 | 1.3M |
| 2025-07-14 | 34.37 | $34.53 | 937036 |
| 2025-07-11 | 34.38 | $34.50 | 1.7M |
| 2025-07-10 | 34.38 | $34.79 | 1.1M |
| 2025-07-09 | 34.36 | $34.79 | 938708 |
| 2025-07-08 | 34.34 | $34.55 | 1.6M |
| 2025-07-07 | 34.33 | $34.31 | 1.3M |
| 2025-07-03 | 34.33 | $34.70 | 668800 |
| 2025-07-02 | 34.31 | $34.67 | 1.0M |
| 2025-07-01 | 34.29 | $34.53 | 1.1M |
| 2025-06-30 | 34.28 | $34.57 | 905815 |
| 2025-06-27 | 34.25 | $34.48 | 1.3M |
| 2025-06-26 | 34.23 | $34.24 | 1.5M |
| 2025-06-25 | 34.21 | $33.82 | 1.5M |
| 2025-06-24 | 34.23 | $34.00 | 2.3M |
| 2025-06-23 | 34.21 | $34.07 | 1.6M |
| 2025-06-20 | 34.19 | $33.82 | 1.8M |
| 2025-06-18 | 34.18 | $34.12 | 1.3M |
| 2025-06-17 | 34.16 | $34.07 | 984522 |
| 2025-06-16 | 34.14 | $34.48 | 909607 |
| 2025-06-13 | 34.08 | $34.35 | 1.3M |
| 2025-06-12 | 34.03 | $34.71 | 1.0M |
| 2025-06-11 | 33.94 | $34.44 | 1.0M |
| 2025-06-10 | 33.87 | $34.46 | 786415 |
| 2025-06-09 | 33.80 | $34.40 | 1.1M |
| 2025-06-06 | 33.72 | $34.38 | 736830 |
| 2025-06-05 | 33.64 | $34.31 | 776749 |
| 2025-06-04 | 33.56 | $34.30 | 1.0M |
| 2025-06-03 | 33.49 | $34.17 | 919947 |
| 2025-06-02 | 33.42 | $34.42 | 865500 |
| 2025-05-30 | 33.34 | $34.03 | 741909 |
| 2025-05-29 | 33.25 | $33.96 | 808724 |
| 2025-05-28 | 33.17 | $33.85 | 1.1M |
| 2025-05-27 | 33.10 | $34.17 | 812900 |
| 2025-05-23 | 33.01 | $33.72 | 1.2M |
| 2025-05-22 | 32.93 | $33.61 | 1.1M |
| 2025-05-21 | 32.85 | $33.61 | 998644 |
| 2025-05-20 | 32.75 | $33.80 | 997300 |
| 2025-05-19 | 32.64 | $33.63 | 760400 |
| 2025-05-16 | 32.50 | $33.35 | 1.0M |
| 2025-05-15 | 32.39 | $33.29 | 1.0M |
| 2025-05-14 | 32.27 | $32.93 | 1.3M |
| 2025-05-13 | 32.16 | $33.07 | 839600 |
| 2025-05-12 | 32.04 | $33.00 | 871009 |
| 2025-05-09 | 31.91 | $32.86 | 947200 |
| 2025-05-08 | 31.74 | $32.68 | 1.1M |
| 2025-05-07 | 31.60 | $32.75 | 915100 |
| 2025-05-06 | 31.37 | $32.86 | 825900 |
| 2025-05-05 | 31.13 | $32.85 | 973600 |
| 2025-05-02 | 30.92 | $32.79 | 771900 |
| 2025-05-01 | 30.82 | $32.24 | 710345 |
| 2025-04-30 | 30.78 | $32.36 | 901411 |
| 2025-04-29 | 30.72 | $32.42 | 757900 |
| 2025-04-28 | 30.66 | $32.34 | 944211 |
| 2025-04-25 | 30.62 | $32.11 | 813700 |
| 2025-04-24 | 30.60 | $31.99 | 878329 |
| 2025-04-23 | 30.59 | $31.62 | 1.1M |
| 2025-04-22 | 30.62 | $31.57 | 990402 |
| 2025-04-21 | 30.64 | $30.99 | 1.2M |
| 2025-04-17 | 30.69 | $31.11 | 1.4M |
| 2025-04-16 | 30.74 | $30.80 | 1.1M |
| 2025-04-15 | 30.82 | $30.86 | 1.6M |
| 2025-04-14 | 30.89 | $30.63 | 1.0M |
| 2025-04-11 | 30.97 | $30.29 | 3.6M |
| 2025-04-10 | 31.06 | $29.50 | 2.1M |
| 2025-04-09 | 31.15 | $30.00 | 3.2M |
| 2025-04-08 | 31.23 | $28.02 | 4.3M |
| 2025-04-07 | 31.39 | $28.08 | 4.5M |
| 2025-04-04 | 31.56 | $28.75 | 3.2M |
| 2025-04-03 | 31.73 | $30.74 | 1.5M |
| 2025-04-02 | 31.79 | $31.37 | 1.2M |
| 2025-04-01 | 31.82 | $31.27 | 1.0M |
| 2025-03-31 | 31.82 | $31.23 | 865327 |
| 2025-03-28 | 31.83 | $31.50 | 1.1M |
| 2025-03-27 | 31.82 | $31.77 | 947044 |
| 2025-03-26 | 31.78 | $31.74 | 987500 |
| 2025-03-25 | 31.77 | $32.11 | 1.0M |
| 2025-03-24 | 31.73 | $32.01 | 1.7M |
| 2025-03-21 | 31.69 | $31.97 | 722236 |
| 2025-03-20 | 31.65 | $32.16 | 926600 |
| 2025-03-19 | 31.61 | $32.40 | 1.5M |
| 2025-03-18 | 31.56 | $32.29 | 1.0M |
| 2025-03-17 | 31.52 | $32.28 | 1.2M |
| 2025-03-14 | 31.47 | $31.92 | 1.1M |
| 2025-03-13 | 31.44 | $31.36 | 1.6M |
| 2025-03-12 | 31.42 | $31.56 | 995400 |
| 2025-03-11 | 31.39 | $31.33 | 1.2M |
| 2025-03-10 | 31.36 | $31.46 | 967200 |
| 2025-03-07 | 31.32 | $32.16 | 1.1M |
| 2025-03-06 | 31.26 | $31.84 | 1.6M |
| 2025-03-05 | 31.20 | $32.06 | 1.2M |
| 2025-03-04 | 31.12 | $31.34 | 1.7M |
| 2025-03-03 | 31.05 | $31.41 | 1.5M |
| 2025-02-28 | 31.00 | $31.14 | 1.2M |
| 2025-02-27 | 30.98 | $31.11 | 1.5M |
| 2025-02-26 | 30.94 | $31.43 | 1.4M |
| 2025-02-25 | 30.89 | $31.41 | 1.4M |
| 2025-02-24 | 30.84 | $31.17 | 1.1M |
| 2025-02-21 | 30.80 | $31.18 | 1.1M |
| 2025-02-20 | 30.76 | $31.41 | 1.0M |
| 2025-02-19 | 30.69 | $31.27 | 765300 |
| 2025-02-18 | 30.63 | $31.55 | 1.2M |
| 2025-02-14 | 30.53 | $31.34 | 1.4M |
| 2025-02-13 | 30.44 | $31.33 | 1.0M |
| 2025-02-12 | 30.34 | $30.98 | 1.1M |
| 2025-02-11 | 30.24 | $30.91 | 5.9M |
| 2025-02-10 | 30.14 | $30.79 | 1.3M |
| 2025-02-07 | 30.04 | $30.61 | 1.2M |
| 2025-02-06 | 29.98 | $30.84 | 1.1M |
| 2025-02-05 | 29.91 | $30.71 | 1.7M |
| 2025-02-04 | 29.85 | $30.40 | 1.1M |
| 2025-02-03 | 29.79 | $30.04 | 2.4M |
| 2025-01-31 | 29.75 | $30.41 | 1.0M |
| 2025-01-30 | 29.69 | $30.71 | 1.1M |
| 2025-01-29 | 29.61 | $30.38 | 975142 |
| 2025-01-28 | 29.56 | $30.35 | 1.1M |
| 2025-01-27 | 29.51 | $30.41 | 1.6M |
| 2025-01-24 | 29.45 | $30.41 | 800817 |
| 2025-01-23 | 29.39 | $30.27 | 1.1M |
| 2025-01-22 | 29.33 | $30.05 | 961331 |
| 2025-01-21 | 29.28 | $30.14 | 1.5M |
| 2025-01-17 | 29.22 | $29.56 | 1.3M |
| 2025-01-16 | 29.23 | $29.43 | 1.5M |
| 2025-01-15 | 29.27 | $29.32 | 1.0M |
| 2025-01-14 | 29.31 | $28.99 | 1.6M |
| 2025-01-13 | 29.38 | $28.88 | 1.2M |
| 2025-01-10 | 29.46 | $28.96 | 1.4M |
| 2025-01-08 | 29.54 | $29.39 | 1.7M |
| 2025-01-07 | 29.60 | $29.44 | 1.4M |
| 2025-01-06 | 29.66 | $29.48 | 1.4M |
| 2025-01-03 | 29.72 | $29.26 | 989856 |
| 2025-01-02 | 29.79 | $29.12 | 1.2M |
| 2024-12-31 | 29.86 | $29.20 | 1.9M |
| 2024-12-30 | 29.92 | $29.18 | 2.5M |
| 2024-12-27 | 29.98 | $29.34 | 1.7M |
| 2024-12-26 | 30.01 | $29.39 | 1.4M |
| 2024-12-24 | 30.03 | $29.26 | 1.2M |
| 2024-12-23 | 30.06 | $29.16 | 1.6M |
| 2024-12-20 | 30.10 | $29.00 | 2.6M |
| 2024-12-19 | 30.14 | $29.01 | 2.9M |
| 2024-12-18 | 30.17 | $29.04 | 1.8M |
| 2024-12-17 | 30.21 | $29.79 | 1.5M |
| 2024-12-16 | 30.21 | $30.10 | 1.4M |
| 2024-12-13 | 30.18 | $30.23 | 1.3M |
| 2024-12-12 | 30.16 | $30.31 | 889700 |
| 2024-12-11 | 30.12 | $30.60 | 949200 |
| 2024-12-10 | 30.09 | $30.42 | 1.0M |
| 2024-12-09 | 30.08 | $30.66 | 1.6M |
| 2024-12-06 | 30.06 | $30.68 | 926428 |
| 2024-12-05 | 30.06 | $30.73 | 1.1M |
| 2024-12-04 | 30.04 | $30.55 | 931300 |
| 2024-12-03 | 30.04 | $30.56 | 1.1M |
| 2024-12-02 | 30.03 | $30.41 | 950241 |
| 2024-11-29 | 30.02 | $30.33 | 457500 |
| 2024-11-27 | 30.01 | $29.94 | 937900 |
| 2024-11-26 | 30.03 | $29.79 | 818100 |
| 2024-11-25 | 30.07 | $29.96 | 1.3M |
| 2024-11-22 | 30.10 | $29.87 | 1.3M |
| 2024-11-21 | 30.13 | $29.74 | 1.1M |
| 2024-11-20 | 30.17 | $29.69 | 1.5M |
| 2024-11-19 | 30.21 | $29.77 | 850347 |
| 2024-11-18 | 30.25 | $29.81 | 1.2M |
| 2024-11-15 | 30.31 | $29.62 | 996316 |
| 2024-11-14 | 30.39 | $29.71 | 1.2M |
| 2024-11-13 | 30.45 | $29.65 | 1.2M |
| 2024-11-12 | 30.52 | $29.81 | 823700 |
| 2024-11-11 | 30.58 | $30.31 | 595021 |
| 2024-11-08 | 30.63 | $30.29 | 745039 |
| 2024-11-07 | 30.68 | $30.68 | 735924 |
| 2024-11-06 | 30.71 | $30.23 | 706300 |
| 2024-11-05 | 30.76 | $30.60 | 775000 |
| 2024-11-04 | 30.79 | $30.30 | 790303 |
| 2024-11-01 | 30.84 | $30.26 | 730100 |
| 2024-10-31 | 30.90 | $30.17 | 684937 |
| 2024-10-30 | 30.95 | $30.38 | 634213 |
| 2024-10-29 | 31.01 | $30.53 | 678342 |
| 2024-10-28 | 31.06 | $30.65 | 509416 |
| 2024-10-25 | 31.12 | $30.41 | 1.2M |
| 2024-10-24 | 31.19 | $30.54 | 787243 |
| 2024-10-23 | 31.27 | $30.41 | 725700 |
| 2024-10-22 | 31.32 | $30.72 | 823200 |
| 2024-10-21 | 31.36 | $30.85 | 602000 |
| 2024-10-18 | 31.39 | $31.21 | 667800 |
| 2024-10-17 | 31.39 | $31.02 | 1.1M |
| 2024-10-16 | 31.42 | $31.04 | 848704 |
| 2024-10-15 | 31.42 | $30.96 | 595402 |
| 2024-10-14 | 31.42 | $31.39 | 521506 |
| 2024-10-11 | 31.42 | $31.31 | 483000 |
| 2024-10-10 | 31.41 | $31.17 | 583413 |
| 2024-10-09 | 31.40 | $31.20 | 574800 |
| 2024-10-08 | 31.38 | $31.21 | 529325 |
| 2024-10-07 | 31.35 | $31.29 | 552400 |
| 2024-10-04 | 31.32 | $31.46 | 712203 |
| 2024-10-03 | 31.27 | $31.25 | 557940 |
| 2024-10-02 | 31.26 | $31.50 | 698409 |
| 2024-10-01 | 31.23 | $31.60 | 636100 |
| 2024-09-30 | 31.20 | $31.78 | 635790 |
| 2024-09-27 | 31.19 | $31.87 | 1.3M |
| 2024-09-26 | 31.17 | $32.06 | 583200 |
| 2024-09-25 | 31.14 | $31.42 | 605832 |
| 2024-09-24 | 31.14 | $31.60 | 1.1M |
| 2024-09-23 | 31.14 | $31.42 | 757127 |
| 2024-09-20 | 31.14 | $31.28 | 651239 |
| 2024-09-19 | 31.12 | $31.57 | 984700 |
| 2024-09-18 | 31.10 | $30.99 | 1.1M |
| 2024-09-17 | 31.09 | $31.07 | 705400 |
| 2024-09-16 | 31.09 | $31.36 | 871900 |
| 2024-09-13 | 31.05 | $31.11 | 654500 |
| 2024-09-12 | 31.01 | $31.04 | 1.1M |
| 2024-09-11 | 30.96 | $30.74 | 989200 |
| 2024-09-10 | 30.93 | $30.58 | 945400 |
| 2024-09-09 | 30.87 | $30.72 | 463717 |
| 2024-09-06 | 30.81 | $30.42 | 921639 |
| 2024-09-05 | 30.75 | $30.99 | 604831 |
| 2024-09-04 | 30.65 | $30.95 | 612638 |
| 2024-09-03 | 30.54 | $31.05 | 619100 |
| 2024-08-30 | 30.42 | $31.59 | 1.4M |
| 2024-08-29 | 30.31 | $31.48 | 722700 |
| 2024-08-28 | 30.23 | $31.39 | 624900 |
| 2024-08-27 | 30.19 | $31.54 | 507737 |
| 2024-08-26 | 30.12 | $31.42 | 720300 |
| 2024-08-23 | 30.06 | $31.50 | 634100 |
| 2024-08-22 | 29.99 | $30.92 | 1.3M |
| 2024-08-21 | 29.94 | $31.13 | 574100 |
| 2024-08-20 | 29.89 | $30.86 | 523900 |
| 2024-08-19 | 29.86 | $30.93 | 471617 |
| 2024-08-16 | 29.84 | $30.60 | 615400 |
| 2024-08-15 | 29.83 | $30.42 | 550818 |
| 2024-08-14 | 29.83 | $30.06 | 683100 |
| 2024-08-13 | 29.86 | $29.95 | 578700 |
| 2024-08-12 | 29.90 | $29.47 | 600200 |
| 2024-08-09 | 29.96 | $29.47 | 729401 |
| 2024-08-08 | 30.04 | $29.37 | 575645 |
| 2024-08-07 | 30.10 | $28.87 | 852120 |
| 2024-08-06 | 30.18 | $28.76 | 1.4M |
| 2024-08-05 | 30.24 | $28.69 | 1.5M |
| 2024-08-02 | 30.32 | $29.33 | 1.1M |
| 2024-08-01 | 30.36 | $29.84 | 1.2M |
| 2024-07-31 | 30.38 | $30.63 | 797001 |
| 2024-07-30 | 30.34 | $30.20 | 1.8M |
| 2024-07-29 | 30.31 | $30.11 | 677600 |
| 2024-07-26 | 30.29 | $30.23 | 636621 |
| 2024-07-25 | 30.26 | $29.87 | 707200 |
| 2024-07-24 | 30.25 | $30.04 | 948622 |
| 2024-07-23 | 30.24 | $30.39 | 626630 |
| 2024-07-22 | 30.21 | $30.54 | 711130 |
| 2024-07-19 | 30.15 | $30.26 | 371502 |
| 2024-07-18 | 30.12 | $30.43 | 661938 |
| 2024-07-17 | 30.09 | $30.71 | 1.1M |
| 2024-07-16 | 30.05 | $30.85 | 1.0M |
| 2024-07-15 | 30.00 | $30.69 | 1.1M |
| 2024-07-12 | 29.97 | $30.90 | 926600 |
| 2024-07-11 | 29.95 | $30.60 | 920900 |
| 2024-07-10 | 29.93 | $30.47 | 828830 |
| 2024-07-09 | 29.94 | $30.06 | 996528 |
| 2024-07-08 | 29.96 | $30.17 | 722800 |
| 2024-07-05 | 30.00 | $30.29 | 738908 |
| 2024-07-03 | 30.03 | $30.14 | 574337 |
| 2024-07-02 | 30.05 | $29.80 | 830300 |
| 2024-07-01 | 30.10 | $29.72 | 2.1M |
| 2024-06-28 | 30.15 | $29.67 | 990900 |
| 2024-06-27 | 30.18 | $29.66 | 1.0M |
| 2024-06-26 | 30.21 | $29.59 | 988800 |
| 2024-06-25 | 30.26 | $29.81 | 1.3M |
| 2024-06-24 | 30.30 | $29.77 | 927900 |
| 2024-06-21 | 30.32 | $29.48 | 1.5M |
| 2024-06-20 | 30.37 | $29.68 | 2.2M |
| 2024-06-18 | 30.43 | $29.66 | 1.9M |
| 2024-06-17 | 30.49 | $29.92 | 712424 |
| 2024-06-14 | 30.54 | $29.85 | 884000 |
| 2024-06-13 | 30.58 | $30.12 | 841100 |
| 2024-06-12 | 30.62 | $30.56 | 1.0M |
| 2024-06-11 | 30.62 | $30.24 | 804800 |
| 2024-06-10 | 30.62 | $30.57 | 493540 |
| 2024-06-07 | 30.61 | $30.54 | 673100 |
| 2024-06-06 | 30.60 | $30.91 | 1.0M |
| 2024-06-05 | 30.56 | $30.81 | 741028 |
| 2024-06-04 | 30.53 | $30.65 | 804328 |
| 2024-06-03 | 30.50 | $30.75 | 860400 |
| 2024-05-31 | 30.46 | $30.71 | 1.2M |
| 2024-05-30 | 30.40 | $30.40 | 858134 |
| 2024-05-29 | 30.34 | $30.09 | 766926 |
| 2024-05-28 | 30.30 | $30.61 | 647900 |
| 2024-05-24 | 30.26 | $30.60 | 637400 |
| 2024-05-23 | 30.20 | $30.33 | 888400 |
| 2024-05-22 | 30.15 | $30.49 | 1.2M |
| 2024-05-21 | 30.10 | $30.80 | 779900 |
| 2024-05-20 | 30.04 | $30.85 | 638934 |
| 2024-05-17 | 29.96 | $30.83 | 1.8M |
| 2024-05-16 | 29.87 | $30.69 | 2.7M |
| 2024-05-15 | 29.78 | $30.87 | 635538 |
| 2024-05-14 | 29.68 | $30.58 | 2.7M |
| 2024-05-13 | 29.60 | $30.37 | 1.1M |
| 2024-05-10 | 29.55 | $30.38 | 2.5M |
| 2024-05-09 | 29.50 | $30.34 | 1.5M |
| 2024-05-08 | 29.47 | $30.11 | 712800 |
| 2024-05-07 | 29.46 | $30.13 | 678400 |
| 2024-05-06 | 29.46 | $30.08 | 683300 |
| 2024-05-03 | 29.46 | $29.85 | 2.1M |
| 2024-05-02 | 29.47 | $29.61 | 1.1M |
| 2024-05-01 | 29.48 | $29.22 | 863942 |
| 2024-04-30 | 29.52 | $29.28 | 945600 |
| 2024-04-29 | 29.56 | $29.70 | 802403 |
| 2024-04-26 | 29.57 | $29.56 | 870800 |
| 2024-04-25 | 29.61 | $29.34 | 1.3M |
| 2024-04-24 | 29.65 | $29.46 | 1.9M |
| 2024-04-23 | 29.68 | $29.53 | 1.2M |
| 2024-04-22 | 29.71 | $29.26 | 873400 |
| 2024-04-19 | 29.75 | $28.95 | 1.4M |
| 2024-04-18 | 29.81 | $28.93 | 1.5M |
| 2024-04-17 | 29.87 | $28.99 | 1.4M |
| 2024-04-16 | 29.91 | $28.96 | 1.3M |
| 2024-04-15 | 29.96 | $29.28 | 957600 |
| 2024-04-12 | 29.99 | $29.37 | 970342 |
| 2024-04-11 | 30.01 | $29.83 | 752149 |
| 2024-04-10 | 30.02 | $29.77 | 842218 |
| 2024-04-09 | 30.03 | $30.16 | 600000 |
| 2024-04-08 | 30.01 | $30.13 | 790400 |
| 2024-04-05 | 30.01 | $29.99 | 846624 |
| 2024-04-04 | 30.01 | $29.88 | 992012 |
| 2024-04-03 | 30.00 | $30.10 | 1.0M |
| 2024-04-02 | 29.97 | $29.91 | 1.5M |
| 2024-04-01 | 29.94 | $30.08 | 990600 |
| 2024-03-28 | 29.91 | $30.22 | 872200 |
| 2024-03-27 | 29.86 | $30.27 | 874413 |
| 2024-03-26 | 29.80 | $30.06 | 807308 |
| 2024-03-25 | 29.76 | $30.00 | 922202 |
| 2024-03-22 | 29.72 | $30.06 | 980200 |
| 2024-03-21 | 29.68 | $30.15 | 1.1M |
| 2024-03-20 | 29.63 | $30.18 | 1.1M |
| 2024-03-19 | 29.56 | $29.86 | 911741 |
| 2024-03-18 | 29.51 | $29.87 | 795100 |
| 2024-03-15 | 29.46 | $29.85 | 871500 |
| 2024-03-14 | 29.40 | $29.82 | 929400 |
| 2024-03-13 | 29.33 | $30.03 | 583800 |
| 2024-03-12 | 29.23 | $30.01 | 743646 |
| 2024-03-11 | 29.16 | $29.80 | 854005 |
| 2024-03-08 | 29.09 | $29.97 | 1.2M |
| 2024-03-07 | 29.01 | $30.07 | 1.1M |
| 2024-03-06 | 28.93 | $29.72 | 832542 |
| 2024-03-05 | 28.87 | $29.38 | 1.0M |
| 2024-03-04 | 28.81 | $29.40 | 733011 |
| 2024-03-01 | 28.76 | $29.47 | 804100 |
| 2024-02-29 | 28.73 | $29.18 | 677000 |
| 2024-02-28 | 28.69 | $29.09 | 909136 |
| 2024-02-27 | 28.66 | $29.24 | 582400 |
| 2024-02-26 | 28.63 | $29.19 | 641404 |
| 2024-02-23 | 28.60 | $29.23 | 697700 |
| 2024-02-22 | 28.55 | $29.17 | 940838 |
| 2024-02-21 | 28.50 | $28.87 | 972648 |
| 2024-02-20 | 28.47 | $28.85 | 1.0M |
| 2024-02-16 | 28.43 | $28.76 | 910745 |
| 2024-02-15 | 28.39 | $28.72 | 970800 |
| 2024-02-14 | 28.36 | $28.40 | 1.3M |
| 2024-02-13 | 28.32 | $28.07 | 1.0M |
| 2024-02-12 | 28.32 | $28.54 | 1.2M |
| 2024-02-09 | 28.32 | $28.48 | 814836 |
| 2024-02-08 | 28.31 | $28.39 | 1.1M |
| 2024-02-07 | 28.32 | $28.44 | 921300 |
| 2024-02-06 | 28.31 | $28.46 | 1.2M |
| 2024-02-05 | 28.31 | $28.27 | 825949 |
| 2024-02-02 | 28.31 | $28.46 | 1.4M |
| 2024-02-01 | 28.30 | $28.70 | 819300 |
| 2024-01-31 | 28.27 | $28.43 | 1.3M |
| 2024-01-30 | 28.27 | $28.59 | 835444 |
| 2024-01-29 | 28.27 | $28.61 | 1.0M |
| 2024-01-26 | 28.27 | $28.46 | 1.2M |
| 2024-01-25 | 28.28 | $28.35 | 860339 |
| 2024-01-24 | 28.29 | $28.23 | 994500 |
| 2024-01-23 | 28.30 | $28.09 | 1.9M |
| 2024-01-22 | 28.31 | $28.14 | 773000 |
| 2024-01-19 | 28.30 | $28.03 | 1.2M |
| 2024-01-18 | 28.31 | $27.98 | 1.1M |
| 2024-01-17 | 28.32 | $27.74 | 1.0M |
| 2024-01-16 | 28.33 | $28.02 | 1.1M |
| 2024-01-12 | 28.35 | $28.51 | 1.3M |
| 2024-01-11 | 28.33 | $28.39 | 1.5M |
| 2024-01-10 | 28.29 | $28.42 | 1.1M |
| 2024-01-09 | 28.25 | $28.29 | 664102 |
| 2024-01-08 | 28.21 | $28.53 | 1.0M |
| 2024-01-05 | 28.16 | $28.22 | 1.0M |
| 2024-01-04 | 28.12 | $28.22 | 1.7M |
| 2024-01-03 | 28.07 | $28.15 | 1.1M |
| 2024-01-02 | 28.03 | $28.34 | 844115 |
| 2023-12-29 | 28.00 | $28.64 | 1.3M |
| 2023-12-28 | 27.94 | $28.63 | 982423 |
| 2023-12-27 | 27.87 | $28.69 | 1.6M |
| 2023-12-26 | 27.80 | $28.56 | 1.0M |
| 2023-12-22 | 27.74 | $28.43 | 1.2M |
| 2023-12-21 | 27.68 | $28.35 | 1.5M |
| 2023-12-20 | 27.62 | $27.91 | 1.4M |
| 2023-12-19 | 27.58 | $28.21 | 931714 |
| 2023-12-18 | 27.53 | $28.11 | 759800 |
| 2023-12-15 | 27.47 | $28.04 | 954600 |
| 2023-12-14 | 27.41 | $28.30 | 1.5M |
| 2023-12-13 | 27.33 | $28.07 | 1.1M |
| 2023-12-12 | 27.27 | $27.63 | 872902 |
| 2023-12-11 | 27.20 | $27.61 | 711600 |
| 2023-12-08 | 27.12 | $27.57 | 588100 |
| 2023-12-07 | 27.04 | $27.49 | 877632 |
| 2023-12-06 | 26.96 | $27.38 | 914835 |
| 2023-12-05 | 26.89 | $27.30 | 930000 |
| 2023-12-04 | 26.84 | $27.42 | 1.1M |
| 2023-12-01 | 26.78 | $27.64 | 982001 |
| 2023-11-30 | 26.71 | $27.36 | 870400 |
| 2023-11-29 | 26.61 | $27.35 | 1.1M |
| 2023-11-28 | 26.51 | $27.29 | 928537 |
| 2023-11-27 | 26.40 | $27.25 | 670314 |
| 2023-11-24 | 26.29 | $27.32 | 747200 |
| 2023-11-22 | 26.17 | $27.13 | 714500 |
| 2023-11-21 | 26.07 | $27.08 | 852700 |
| 2023-11-20 | 25.98 | $27.17 | 740600 |
| 2023-11-17 | 25.88 | $27.08 | 1.1M |
| 2023-11-16 | 25.78 | $26.73 | 786229 |
| 2023-11-15 | 25.72 | $26.79 | 786400 |
| 2023-11-14 | 25.66 | $26.83 | 941300 |
| 2023-11-13 | 25.62 | $26.17 | 938400 |
| 2023-11-10 | 25.62 | $26.09 | 874135 |
| 2023-11-09 | 25.60 | $25.97 | 1.2M |
| 2023-11-08 | 25.61 | $25.93 | 906600 |
| 2023-11-07 | 25.63 | $25.99 | 823300 |
| 2023-11-06 | 25.64 | $26.19 | 785700 |
| 2023-11-03 | 25.62 | $26.33 | 866800 |
| 2023-11-02 | 25.60 | $26.05 | 1.1M |
| 2023-11-01 | 25.58 | $25.49 | 966332 |
| 2023-10-31 | 25.57 | $25.28 | 1.0M |
| 2023-10-30 | 25.58 | $25.20 | 791211 |
| 2023-10-27 | 25.60 | $24.88 | 1.8M |
| 2023-10-26 | 25.66 | $24.96 | 1.4M |
| 2023-10-25 | 25.73 | $25.11 | 1.2M |
| 2023-10-24 | 25.77 | $25.29 | 1.2M |
| 2023-10-23 | 25.81 | $25.19 | 1.6M |
| 2023-10-20 | 25.87 | $25.19 | 1.1M |
| 2023-10-19 | 25.93 | $25.43 | 1.2M |
| 2023-10-18 | 25.99 | $25.63 | 867521 |
| 2023-10-17 | 26.05 | $26.06 | 1.2M |
| 2023-10-16 | 26.10 | $26.04 | 896700 |
| 2023-10-13 | 26.15 | $25.86 | 1.0M |
| 2023-10-12 | 26.22 | $26.08 | 751244 |
| 2023-10-11 | 26.28 | $26.31 | 615143 |
| 2023-10-10 | 26.31 | $26.21 | 1.0M |
| 2023-10-09 | 26.34 | $25.88 | 765800 |
| 2023-10-06 | 26.40 | $25.88 | 688908 |
| 2023-10-05 | 26.45 | $25.60 | 678015 |
| 2023-10-04 | 26.51 | $25.36 | 1.4M |
| 2023-10-03 | 26.58 | $25.37 | 998940 |
| 2023-10-02 | 26.67 | $25.69 | 825120 |
| 2023-09-29 | 26.74 | $26.11 | 819500 |
| 2023-09-28 | 26.80 | $26.21 | 862102 |
| 2023-09-27 | 26.85 | $26.00 | 912000 |
| 2023-09-26 | 26.91 | $26.07 | 749928 |
| 2023-09-25 | 26.95 | $26.41 | 845300 |
| 2023-09-22 | 26.97 | $26.49 | 351400 |
| 2023-09-21 | 26.97 | $26.48 | 1.2M |
| 2023-09-20 | 26.98 | $26.90 | 705700 |
| 2023-09-19 | 26.97 | $26.98 | 506900 |
| 2023-09-18 | 26.95 | $27.10 | 568800 |
| 2023-09-15 | 26.92 | $27.20 | 788835 |
| 2023-09-14 | 26.88 | $27.27 | 532400 |
| 2023-09-13 | 26.86 | $26.91 | 769945 |
| 2023-09-12 | 26.85 | $26.98 | 556300 |
| 2023-09-11 | 26.87 | $27.05 | 567126 |
| 2023-09-08 | 26.88 | $26.75 | 739627 |
| 2023-09-07 | 26.92 | $26.81 | 837248 |
| 2023-09-06 | 26.95 | $26.90 | 835241 |
| 2023-09-05 | 26.98 | $26.99 | 678223 |
| 2023-09-01 | 27.01 | $27.22 | 701002 |
| 2023-08-31 | 27.02 | $27.18 | 1.0M |
| 2023-08-30 | 27.02 | $27.28 | 843800 |
| 2023-08-29 | 27.02 | $27.27 | 534700 |
| 2023-08-28 | 27.05 | $26.91 | 745338 |
| 2023-08-25 | 27.11 | $26.64 | 550500 |
| 2023-08-24 | 27.19 | $26.48 | 824422 |
| 2023-08-23 | 27.26 | $26.83 | 512700 |
| 2023-08-22 | 27.32 | $26.55 | 703137 |
| 2023-08-21 | 27.40 | $26.61 | 478900 |
| 2023-08-18 | 27.46 | $26.52 | 856500 |
| 2023-08-17 | 27.53 | $26.54 | 548300 |
| 2023-08-16 | 27.60 | $26.70 | 686900 |
| 2023-08-15 | 27.67 | $26.88 | 645428 |
| 2023-08-14 | 27.73 | $27.26 | 599700 |
| 2023-08-11 | 27.76 | $27.37 | 424700 |
| 2023-08-10 | 27.79 | $27.50 | 671441 |
| 2023-08-09 | 27.82 | $27.42 | 501400 |
| 2023-08-08 | 27.83 | $27.41 | 420300 |
| 2023-08-07 | 27.82 | $27.59 | 386229 |
| 2023-08-04 | 27.79 | $27.37 | 520100 |
| 2023-08-03 | 27.76 | $27.24 | 785013 |
| 2023-08-02 | 27.73 | $27.34 | 599748 |
| 2023-08-01 | 27.71 | $27.83 | 627700 |
| 2023-07-31 | 27.69 | $28.17 | 497700 |
| 2023-07-28 | 27.65 | $28.14 | 658519 |
| 2023-07-27 | 27.59 | $27.96 | 624523 |
| 2023-07-26 | 27.54 | $28.06 | 725700 |
| 2023-07-25 | 27.49 | $28.00 | 422000 |
| 2023-07-24 | 27.43 | $27.94 | 354933 |
| 2023-07-21 | 27.37 | $27.97 | 837200 |
| 2023-07-20 | 27.33 | $27.93 | 464815 |
| 2023-07-19 | 27.30 | $28.06 | 600000 |
| 2023-07-18 | 27.28 | $28.09 | 682421 |
| 2023-07-17 | 27.27 | $27.88 | 470000 |
| 2023-07-14 | 27.28 | $27.90 | 569924 |
| 2023-07-13 | 27.28 | $28.08 | 456600 |
| 2023-07-12 | 27.26 | $27.67 | 435800 |
| 2023-07-11 | 27.25 | $27.17 | 578400 |
| 2023-07-10 | 27.25 | $26.92 | 464246 |
| 2023-07-07 | 27.28 | $26.85 | 458432 |
| 2023-07-06 | 27.29 | $26.59 | 662000 |
| 2023-07-05 | 27.33 | $27.06 | 461900 |
| 2023-07-03 | 27.33 | $27.36 | 351603 |
| 2023-06-30 | 27.32 | $27.32 | 510855 |
| 2023-06-29 | 27.30 | $27.00 | 1.0M |
| 2023-06-28 | 27.27 | $27.04 | 651137 |
| 2023-06-27 | 27.26 | $27.01 | 1.1M |
| 2023-06-26 | 27.26 | $26.81 | 847000 |
| 2023-06-23 | 27.26 | $26.75 | 2.0M |
| 2023-06-22 | 27.26 | $27.14 | 660827 |
| 2023-06-21 | 27.27 | $27.32 | 442129 |
| 2023-06-20 | 27.28 | $27.60 | 556000 |
| 2023-06-16 | 27.28 | $28.00 | 548503 |
| 2023-06-15 | 27.26 | $28.05 | 467724 |
| 2023-06-14 | 27.23 | $27.79 | 530800 |
| 2023-06-13 | 27.21 | $27.69 | 623427 |
| 2023-06-12 | 27.21 | $27.43 | 370935 |
| 2023-06-09 | 27.22 | $27.34 | 492147 |
| 2023-06-08 | 27.23 | $27.37 | 1.4M |
| 2023-06-07 | 27.24 | $27.10 | 1.7M |
| 2023-06-06 | 27.27 | $27.32 | 397313 |
| 2023-06-05 | 27.29 | $27.10 | 560573 |
| 2023-06-02 | 27.33 | $27.27 | 673233 |
| 2023-06-01 | 27.33 | $26.87 | 734416 |
| 2023-05-31 | 27.36 | $26.46 | 683100 |
| 2023-05-30 | 27.40 | $26.75 | 879644 |
| 2023-05-26 | 27.45 | $26.99 | 608129 |
| 2023-05-25 | 27.48 | $26.79 | 530842 |
| 2023-05-24 | 27.52 | $26.85 | 491500 |
| 2023-05-23 | 27.55 | $27.26 | 525615 |
| 2023-05-22 | 27.55 | $27.63 | 505720 |
| 2023-05-19 | 27.56 | $27.62 | 415902 |
| 2023-05-18 | 27.56 | $27.48 | 471140 |
| 2023-05-17 | 27.56 | $27.54 | 587900 |
| 2023-05-16 | 27.57 | $27.41 | 672200 |
| 2023-05-15 | 27.58 | $27.71 | 387813 |
| 2023-05-12 | 27.57 | $27.48 | 453709 |
| 2023-05-11 | 27.58 | $27.53 | 582314 |
| 2023-05-10 | 27.59 | $27.66 | 619300 |
| 2023-05-09 | 27.57 | $27.71 | 421344 |
| 2023-05-08 | 27.55 | $27.78 | 439102 |
| 2023-05-05 | 27.51 | $27.76 | 444646 |
| 2023-05-04 | 27.48 | $27.33 | 588300 |
| 2023-05-03 | 27.46 | $27.40 | 651322 |
| 2023-05-02 | 27.45 | $27.33 | 725300 |
| 2023-05-01 | 27.44 | $27.65 | 573400 |
| 2023-04-28 | 27.40 | $27.68 | 727430 |
| 2023-04-27 | 27.36 | $27.64 | 456218 |
| 2023-04-26 | 27.31 | $27.32 | 565900 |
| 2023-04-25 | 27.25 | $27.34 | 604000 |
| 2023-04-24 | 27.19 | $27.75 | 345800 |
| 2023-04-21 | 27.10 | $27.68 | 640500 |
| 2023-04-20 | 27.02 | $27.58 | 525119 |
| 2023-04-19 | 26.94 | $27.60 | 480116 |
| 2023-04-18 | 26.86 | $27.71 | 424600 |
| 2023-04-17 | 26.77 | $27.55 | 467738 |
| 2023-04-14 | 26.67 | $27.61 | 513017 |
| 2023-04-13 | 26.57 | $27.70 | 437200 |
| 2023-04-12 | 26.46 | $27.35 | 537000 |
| 2023-04-11 | 26.40 | $27.19 | 821400 |
| 2023-04-10 | 26.34 | $27.04 | 690400 |
| 2023-04-06 | 26.29 | $27.05 | 408500 |
| 2023-04-05 | 26.26 | $26.97 | 522506 |
| 2023-04-04 | 26.24 | $27.17 | 526327 |
| 2023-04-03 | 26.20 | $27.20 | 768100 |
| 2023-03-31 | 26.19 | $26.95 | 631503 |
| 2023-03-30 | 26.19 | $26.83 | 543024 |
| 2023-03-29 | 26.18 | $26.51 | 677200 |
| 2023-03-28 | 26.19 | $26.22 | 588900 |
| 2023-03-27 | 26.20 | $26.16 | 1.2M |
| 2023-03-24 | 26.22 | $25.92 | 941744 |
| 2023-03-23 | 26.24 | $26.01 | 838508 |
| 2023-03-22 | 26.28 | $25.99 | 770900 |
| 2023-03-21 | 26.30 | $26.13 | 608805 |
| 2023-03-20 | 26.33 | $25.85 | 727300 |
| 2023-03-17 | 26.39 | $25.47 | 1.1M |
| 2023-03-16 | 26.46 | $25.75 | 1.1M |
| 2023-03-15 | 26.53 | $25.41 | 1.6M |
| 2023-03-14 | 26.62 | $26.20 | 722300 |
| 2023-03-13 | 26.67 | $25.89 | 1.8M |
| 2023-03-10 | 26.72 | $26.11 | 1.4M |
| 2023-03-09 | 26.76 | $26.38 | 877900 |
| 2023-03-08 | 26.79 | $26.60 | 657500 |
| 2023-03-07 | 26.82 | $26.47 | 664836 |
| 2023-03-06 | 26.84 | $26.94 | 465800 |
| 2023-03-03 | 26.85 | $27.01 | 464200 |
| 2023-03-02 | 26.87 | $26.64 | 604535 |
| 2023-03-01 | 26.91 | $26.61 | 548700 |
| 2023-02-28 | 26.94 | $26.43 | 590545 |
| 2023-02-27 | 26.97 | $26.61 | 506018 |
| 2023-02-24 | 27.01 | $26.31 | 2.6M |
| 2023-02-23 | 27.05 | $26.70 | 523200 |
| 2023-02-22 | 27.08 | $26.54 | 715300 |
| 2023-02-21 | 27.11 | $26.70 | 1.4M |
| 2023-02-17 | 27.13 | $27.00 | 502848 |
| 2023-02-16 | 27.13 | $26.97 | 499503 |
| 2023-02-15 | 27.12 | $27.09 | 512900 |
| 2023-02-14 | 27.10 | $27.22 | 886321 |
| 2023-02-13 | 27.08 | $27.16 | 459705 |
| 2023-02-10 | 27.06 | $26.92 | 493600 |
| 2023-02-09 | 27.05 | $26.99 | 901200 |
| 2023-02-08 | 27.01 | $26.97 | 568716 |
| 2023-02-07 | 26.97 | $27.12 | 803600 |
| 2023-02-06 | 26.92 | $26.86 | 1.0M |
| 2023-02-03 | 26.87 | $27.14 | 858809 |
| 2023-02-02 | 26.78 | $27.41 | 810817 |
| 2023-02-01 | 26.68 | $27.45 | 963200 |
| 2023-01-31 | 26.57 | $27.25 | 609300 |
| 2023-01-30 | 26.46 | $27.06 | 520709 |
| 2023-01-27 | 26.37 | $27.24 | 492632 |
| 2023-01-26 | 26.25 | $27.28 | 582500 |
| 2023-01-25 | 26.15 | $27.23 | 466211 |
| 2023-01-24 | 26.04 | $27.09 | 768000 |
| 2023-01-23 | 25.94 | $27.10 | 784912 |
| 2023-01-20 | 25.84 | $27.00 | 584400 |
| 2023-01-19 | 25.74 | $26.74 | 793600 |
| 2023-01-18 | 25.65 | $26.77 | 775100 |
| 2023-01-17 | 25.56 | $26.88 | 554534 |
| 2023-01-13 | 25.47 | $26.79 | 584818 |
| 2023-01-12 | 25.42 | $26.65 | 793600 |
| 2023-01-11 | 25.38 | $26.26 | 762838 |
| 2023-01-10 | 25.35 | $26.10 | 832900 |
| 2023-01-09 | 25.31 | $26.05 | 704800 |
| 2023-01-06 | 25.28 | $25.93 | 1.1M |
| 2023-01-05 | 25.25 | $25.28 | 899125 |
| 2023-01-04 | 25.25 | $25.53 | 857700 |
| 2023-01-03 | 25.25 | $25.21 | 779500 |
| 2022-12-30 | 25.28 | $25.04 | 1.2M |
| 2022-12-29 | 25.32 | $25.27 | 810600 |
| 2022-12-28 | 25.34 | $24.88 | 1.1M |
| 2022-12-27 | 25.36 | $25.16 | 1.3M |
| 2022-12-23 | 25.36 | $25.10 | 1.5M |
| 2022-12-22 | 25.38 | $24.98 | 1.1M |
| 2022-12-21 | 25.39 | $25.18 | 836413 |
| 2022-12-20 | 25.39 | $24.92 | 1.4M |
| 2022-12-19 | 25.38 | $24.92 | 979000 |
| 2022-12-16 | 25.38 | $24.99 | 809712 |
| 2022-12-15 | 25.37 | $25.20 | 785300 |
| 2022-12-14 | 25.36 | $25.81 | 1.2M |
| 2022-12-13 | 25.31 | $25.85 | 1.4M |
| 2022-12-12 | 25.26 | $25.51 | 667308 |
| 2022-12-09 | 25.24 | $25.44 | 1.9M |
| 2022-12-08 | 25.20 | $25.43 | 1.0M |
| 2022-12-07 | 25.10 | $25.31 | 752600 |
| 2022-12-06 | 25.02 | $25.30 | 807000 |
| 2022-12-05 | 24.93 | $25.46 | 549708 |
| 2022-12-02 | 24.82 | $25.85 | 740500 |
| 2022-12-01 | 24.66 | $25.85 | 881030 |
| 2022-11-30 | 24.50 | $25.64 | 1.2M |
| 2022-11-29 | 24.37 | $25.21 | 1.1M |
| 2022-11-28 | 24.25 | $25.15 | 860633 |
| 2022-11-25 | 24.14 | $25.50 | 163900 |
| 2022-11-23 | 24.01 | $25.37 | 878546 |
| 2022-11-22 | 23.90 | $25.11 | 1.1M |
| 2022-11-21 | 23.78 | $24.73 | 3.0M |
| 2022-11-18 | 23.66 | $24.90 | 1.7M |
| 2022-11-17 | 23.54 | $24.85 | 917600 |
| 2022-11-16 | 23.39 | $24.88 | 1.3M |
| 2022-11-15 | 23.25 | $24.94 | 1.6M |
| 2022-11-14 | 23.11 | $24.80 | 1.3M |
| 2022-11-11 | 22.98 | $25.07 | 1.1M |
| 2022-11-10 | 22.80 | $24.61 | 2.1M |
| 2022-11-09 | 22.67 | $23.37 | 1.3M |
| 2022-11-08 | 22.57 | $23.74 | 1.5M |
| 2022-11-07 | 22.46 | $23.48 | 1.2M |
| 2022-11-04 | 22.38 | $23.38 | 1.8M |
| 2022-11-03 | 22.31 | $22.52 | 1.4M |
| 2022-11-02 | 22.29 | $22.69 | 1.3M |
| 2022-11-01 | 22.29 | $23.04 | 2.5M |
| 2022-10-31 | 22.28 | $22.85 | 1.4M |
| 2022-10-28 | 22.25 | $23.04 | 1.2M |
| 2022-10-27 | 22.17 | $22.89 | 1.5M |
| 2022-10-26 | 22.11 | $23.05 | 1.5M |
| 2022-10-25 | 22.05 | $22.81 | 1.6M |
| 2022-10-24 | 21.99 | $22.35 | 1.6M |
| 2022-10-21 | 21.95 | $22.34 | 2.9M |
| 2022-10-20 | 21.92 | $21.94 | 1.5M |
| 2022-10-19 | 21.96 | $22.01 | 1.9M |
| 2022-10-18 | 21.99 | $22.25 | 2.3M |
| 2022-10-17 | 22.03 | $22.10 | 1.8M |
| 2022-10-14 | 22.11 | $21.56 | 3.0M |
| 2022-10-13 | 22.20 | $21.95 | 2.8M |
| 2022-10-12 | 22.28 | $21.47 | 2.2M |
| 2022-10-11 | 22.40 | $21.55 | 2.6M |
| 2022-10-10 | 22.51 | $21.79 | 3.0M |
| 2022-10-07 | 22.65 | $21.91 | 3.5M |
| 2022-10-06 | 22.77 | $22.25 | 4.2M |
| 2022-10-05 | 22.84 | $22.65 | 2.4M |
| 2022-10-04 | 22.88 | $22.92 | 2.1M |
| 2022-10-03 | 22.90 | $22.07 | 1.9M |
| 2022-09-30 | 22.97 | $21.57 | 2.5M |
| 2022-09-29 | 23.08 | $21.66 | 1.5M |
| 2022-09-28 | 23.19 | $21.94 | 2.1M |
| 2022-09-27 | 23.30 | $21.44 | 2.0M |
| 2022-09-26 | 23.44 | $21.54 | 1.7M |
| 2022-09-23 | 23.58 | $21.89 | 2.3M |
| 2022-09-22 | 23.73 | $22.65 | 1.6M |
| 2022-09-21 | 23.84 | $22.71 | 1.3M |
| 2022-09-20 | 23.94 | $23.02 | 1.8M |
| 2022-09-19 | 24.02 | $23.56 | 1.3M |
| 2022-09-16 | 24.09 | $23.46 | 990844 |
| 2022-09-15 | 24.19 | $23.61 | 1.8M |
| 2022-09-14 | 24.28 | $23.85 | 944531 |
| 2022-09-13 | 24.36 | $23.74 | 1.2M |
| 2022-09-12 | 24.46 | $24.56 | 802900 |
| 2022-09-09 | 24.52 | $24.23 | 828019 |
| 2022-09-08 | 24.59 | $23.64 | 1.5M |
| 2022-09-07 | 24.68 | $23.54 | 1.2M |
| 2022-09-06 | 24.75 | $23.38 | 942200 |
| 2022-09-02 | 24.84 | $23.48 | 795520 |
| 2022-09-01 | 24.92 | $23.61 | 1.2M |
| 2022-08-31 | 25.00 | $23.90 | 749500 |
| 2022-08-30 | 25.06 | $24.09 | 988932 |
| 2022-08-29 | 25.10 | $24.32 | 534800 |
| 2022-08-26 | 25.15 | $24.35 | 634100 |
| 2022-08-25 | 25.20 | $24.99 | 528900 |
| 2022-08-24 | 25.21 | $24.73 | 1.1M |
| 2022-08-23 | 25.21 | $24.69 | 689400 |
| 2022-08-22 | 25.19 | $24.61 | 618000 |
| 2022-08-19 | 25.20 | $25.01 | 566700 |
| 2022-08-18 | 25.17 | $25.37 | 1.0M |
| 2022-08-17 | 25.12 | $25.41 | 873628 |
| 2022-08-16 | 25.07 | $25.63 | 1.3M |
| 2022-08-15 | 25.00 | $25.58 | 1.2M |
| 2022-08-12 | 24.91 | $25.78 | 679200 |
| 2022-08-11 | 24.80 | $25.59 | 918100 |
| 2022-08-10 | 24.68 | $25.56 | 1.5M |
| 2022-08-09 | 24.59 | $24.99 | 880100 |
| 2022-08-08 | 24.52 | $25.11 | 1.3M |
| 2022-08-05 | 24.45 | $25.02 | 790300 |
| 2022-08-04 | 24.40 | $25.20 | 947141 |
| 2022-08-03 | 24.34 | $25.09 | 3.1M |
| 2022-08-02 | 24.27 | $24.99 | 986500 |
| 2022-08-01 | 24.20 | $25.37 | 2.9M |
| 2022-07-29 | 24.14 | $25.36 | 796100 |
| 2022-07-28 | 24.08 | $25.01 | 1.6M |
| 2022-07-27 | 24.05 | $24.86 | 684949 |
| 2022-07-26 | 24.03 | $24.32 | 865201 |
| 2022-07-25 | 24.03 | $24.65 | 598100 |
| 2022-07-22 | 24.03 | $24.45 | 1.0M |
| 2022-07-21 | 24.00 | $24.51 | 843800 |
| 2022-07-20 | 23.98 | $24.25 | 1.4M |
| 2022-07-19 | 23.99 | $24.38 | 1.3M |
| 2022-07-18 | 23.98 | $23.74 | 1.5M |
| 2022-07-15 | 24.01 | $23.58 | 2.3M |
| 2022-07-14 | 24.08 | $23.25 | 1.5M |
| 2022-07-13 | 24.14 | $23.62 | 1.3M |
| 2022-07-12 | 24.20 | $23.64 | 650140 |
| 2022-07-11 | 24.29 | $23.68 | 957000 |
| 2022-07-08 | 24.42 | $24.07 | 669534 |
| 2022-07-07 | 24.55 | $23.98 | 971600 |
| 2022-07-06 | 24.71 | $23.62 | 1.0M |
| 2022-07-05 | 24.88 | $23.66 | 935411 |
| 2022-07-01 | 25.04 | $24.22 | 1.1M |
| 2022-06-30 | 25.19 | $24.14 | 1.1M |
| 2022-06-29 | 25.32 | $24.30 | 1.2M |
| 2022-06-28 | 25.45 | $24.44 | 963731 |
| 2022-06-27 | 25.58 | $24.51 | 1.1M |
| 2022-06-24 | 25.69 | $24.55 | 890812 |
| 2022-06-23 | 25.79 | $23.87 | 1.0M |
| 2022-06-22 | 25.92 | $24.04 | 837100 |
| 2022-06-21 | 26.04 | $24.58 | 1.4M |
| 2022-06-17 | 26.11 | $24.17 | 1.1M |
| 2022-06-16 | 26.20 | $24.34 | 1.3M |
| 2022-06-15 | 26.27 | $24.90 | 939918 |
| 2022-06-14 | 26.34 | $24.47 | 2.5M |
| 2022-06-13 | 26.40 | $24.75 | 1.6M |
| 2022-06-10 | 26.45 | $25.58 | 1.1M |
| 2022-06-09 | 26.42 | $26.19 | 518712 |
| 2022-06-08 | 26.37 | $26.74 | 606834 |
| 2022-06-07 | 26.30 | $27.10 | 740411 |
| 2022-06-06 | 26.20 | $26.99 | 631917 |
| 2022-06-03 | 26.15 | $26.88 | 398334 |
| 2022-06-02 | 26.11 | $27.25 | 700528 |
| 2022-06-01 | 26.10 | $26.72 | 645800 |
| 2022-05-31 | 26.09 | $26.92 | 1.0M |
| 2022-05-27 | 26.05 | $27.05 | 1.1M |
| 2022-05-26 | 26.02 | $26.75 | 712320 |
| 2022-05-25 | 26.02 | $26.46 | 743800 |
| 2022-05-24 | 26.01 | $26.45 | 693800 |
| 2022-05-23 | 26.00 | $26.50 | 603200 |
| 2022-05-20 | 26.02 | $26.06 | 840600 |
| 2022-05-19 | 26.07 | $25.92 | 913841 |
| 2022-05-18 | 26.15 | $25.67 | 1.4M |
| 2022-05-17 | 26.26 | $26.27 | 982014 |
| 2022-05-16 | 26.33 | $25.78 | 1.1M |
| 2022-05-13 | 26.42 | $25.71 | 1.1M |
| 2022-05-12 | 26.52 | $25.07 | 1.5M |
| 2022-05-11 | 26.65 | $25.10 | 1.0M |
| 2022-05-10 | 26.77 | $25.26 | 2.1M |
| 2022-05-09 | 26.89 | $25.15 | 1.0M |
| 2022-05-06 | 27.02 | $25.94 | 2.1M |
| 2022-05-05 | 27.12 | $26.17 | 855842 |
| 2022-05-04 | 27.20 | $26.96 | 696927 |
| 2022-05-03 | 27.26 | $26.52 | 1.0M |
| 2022-05-02 | 27.36 | $26.29 | 982041 |
| 2022-04-29 | 27.46 | $26.35 | 848700 |
| 2022-04-28 | 27.55 | $26.71 | 1.1M |
| 2022-04-27 | 27.65 | $26.33 | 938100 |
| 2022-04-26 | 27.77 | $26.20 | 773600 |
| 2022-04-25 | 27.87 | $26.91 | 765400 |
| 2022-04-22 | 27.93 | $27.07 | 569131 |
| 2022-04-21 | 27.99 | $27.55 | 951018 |
| 2022-04-20 | 28.02 | $27.89 | 328200 |
| 2022-04-19 | 28.04 | $27.67 | 437317 |
| 2022-04-18 | 28.07 | $27.55 | 595700 |
| 2022-04-14 | 28.11 | $27.68 | 442100 |
| 2022-04-13 | 28.12 | $27.76 | 861436 |
| 2022-04-12 | 28.13 | $27.46 | 493400 |
| 2022-04-11 | 28.10 | $27.61 | 336900 |
| 2022-04-08 | 28.06 | $27.86 | 309530 |
| 2022-04-07 | 27.99 | $27.85 | 422500 |
| 2022-04-06 | 27.94 | $27.79 | 406149 |
| 2022-04-05 | 27.90 | $28.13 | 424709 |
| 2022-04-04 | 27.80 | $28.49 | 350934 |
| 2022-04-01 | 27.67 | $28.39 | 417337 |
| 2022-03-31 | 27.59 | $28.15 | 336900 |
| 2022-03-30 | 27.55 | $28.60 | 305130 |
| 2022-03-29 | 27.51 | $28.71 | 833526 |
| 2022-03-28 | 27.45 | $28.19 | 373715 |
| 2022-03-25 | 27.44 | $28.29 | 347833 |
| 2022-03-24 | 27.45 | $28.23 | 367416 |
| 2022-03-23 | 27.42 | $28.02 | 391500 |
| 2022-03-22 | 27.43 | $28.39 | 340646 |
| 2022-03-21 | 27.43 | $28.21 | 465600 |
| 2022-03-18 | 27.45 | $28.32 | 493700 |
| 2022-03-17 | 27.47 | $28.04 | 398200 |
| 2022-03-16 | 27.53 | $27.81 | 694500 |
| 2022-03-15 | 27.60 | $26.97 | 587600 |
| 2022-03-14 | 27.69 | $26.74 | 557800 |
| 2022-03-11 | 27.79 | $26.55 | 879300 |
| 2022-03-10 | 27.93 | $26.79 | 1.2M |
| 2022-03-09 | 28.07 | $27.00 | 977300 |
| 2022-03-08 | 28.17 | $26.09 | 2.6M |
| 2022-03-07 | 28.31 | $25.94 | 996200 |
| 2022-03-04 | 28.46 | $26.72 | 657300 |
| 2022-03-03 | 28.57 | $27.37 | 443600 |
| 2022-03-02 | 28.66 | $27.84 | 705545 |
| 2022-03-01 | 28.72 | $27.47 | 641000 |
| 2022-02-28 | 28.79 | $27.99 | 413100 |
| 2022-02-25 | 28.80 | $28.44 | 737000 |
| 2022-02-24 | 28.79 | $27.72 | 1.2M |
| 2022-02-23 | 28.82 | $28.14 | 469100 |
| 2022-02-22 | 28.83 | $28.36 | 568600 |
| 2022-02-18 | 28.84 | $28.68 | 334200 |
| 2022-02-17 | 28.85 | $28.82 | 395600 |
| 2022-02-16 | 28.87 | $29.24 | 412848 |
| 2022-02-15 | 28.88 | $29.13 | 421400 |
| 2022-02-14 | 28.89 | $28.68 | 555715 |
| 2022-02-11 | 28.95 | $28.87 | 299644 |
| 2022-02-10 | 29.00 | $29.23 | 524847 |
| 2022-02-09 | 29.05 | $29.58 | 369831 |
| 2022-02-08 | 29.06 | $29.11 | 198200 |
| 2022-02-07 | 29.07 | $28.96 | 475848 |
| 2022-02-04 | 29.10 | $28.89 | 338600 |
| 2022-02-03 | 29.14 | $28.86 | 347946 |
| 2022-02-02 | 29.18 | $29.27 | 501235 |
| 2022-02-01 | 29.21 | $29.01 | 506700 |
| 2022-01-31 | 29.24 | $28.72 | 516700 |
| 2022-01-28 | 29.29 | $28.28 | 592200 |
| 2022-01-27 | 29.35 | $28.16 | 721000 |
| 2022-01-26 | 29.42 | $28.34 | 888800 |
| 2022-01-25 | 29.49 | $28.43 | 884900 |
| 2022-01-24 | 29.55 | $28.53 | 1.2M |
| 2022-01-21 | 29.59 | $28.85 | 327224 |
| 2022-01-20 | 29.60 | $29.22 | 498200 |
| 2022-01-19 | 29.59 | $29.43 | 436300 |
| 2022-01-18 | 29.54 | $29.45 | 398000 |
| 2022-01-14 | 29.50 | $29.86 | 415100 |
| 2022-01-13 | 29.46 | $29.89 | 398135 |
| 2022-01-12 | 29.42 | $30.08 | 427812 |
| 2022-01-11 | 29.36 | $29.76 | 723700 |
| 2022-01-10 | 29.31 | $29.40 | 546900 |
| 2022-01-07 | 29.31 | $29.66 | 502834 |
| 2022-01-06 | 29.28 | $29.53 | 592400 |
| 2022-01-05 | 29.28 | $29.67 | 428217 |
| 2022-01-04 | 29.27 | $29.92 | 422100 |
| 2022-01-03 | 29.21 | $29.70 | 351104 |
| 2021-12-31 | 29.16 | $29.57 | 316349 |
| 2021-12-30 | 29.11 | $29.55 | 328500 |
| 2021-12-29 | 29.04 | $29.64 | 369000 |
| 2021-12-28 | 28.98 | $29.61 | 344042 |
| 2021-12-27 | 28.94 | $29.59 | 509000 |
| 2021-12-23 | 28.89 | $29.36 | 873600 |
| 2021-12-22 | 28.89 | $29.18 | 806331 |
| 2021-12-21 | 28.91 | $28.89 | 619640 |
| 2021-12-20 | 28.95 | $28.53 | 575323 |
| 2021-12-17 | 29.01 | $28.61 | 623900 |
| 2021-12-16 | 29.08 | $29.01 | 352800 |
| 2021-12-15 | 29.13 | $29.15 | 306405 |
| 2021-12-14 | 29.17 | $28.78 | 409000 |
| 2021-12-13 | 29.24 | $28.94 | 290039 |
| 2021-12-10 | 29.31 | $29.25 | 1.3M |
| 2021-12-09 | 29.35 | $29.21 | 254700 |
| 2021-12-08 | 29.38 | $29.45 | 468515 |
| 2021-12-07 | 29.43 | $29.44 | 251400 |
| 2021-12-06 | 29.47 | $28.82 | 360800 |
| 2021-12-03 | 29.55 | $28.53 | 427200 |
| 2021-12-02 | 29.64 | $28.62 | 380416 |
| 2021-12-01 | 29.72 | $28.27 | 552300 |
| 2021-11-30 | 29.81 | $28.45 | 604300 |
| 2021-11-29 | 29.90 | $28.72 | 439637 |
| 2021-11-26 | 29.96 | $28.59 | 203400 |
| 2021-11-24 | 30.03 | $29.41 | 470100 |
| 2021-11-23 | 30.05 | $29.58 | 364038 |
| 2021-11-22 | 30.06 | $29.60 | 230700 |
| 2021-11-19 | 30.08 | $29.73 | 167400 |
| 2021-11-18 | 30.08 | $30.01 | 307507 |
| 2021-11-17 | 30.07 | $30.00 | 1.3M |
| 2021-11-16 | 30.07 | $30.06 | 197800 |
| 2021-11-15 | 30.05 | $30.14 | 234223 |
| 2021-11-12 | 30.03 | $30.22 | 156200 |
| 2021-11-11 | 30.00 | $30.06 | 179700 |
| 2021-11-10 | 29.98 | $29.94 | 229300 |
| 2021-11-09 | 29.94 | $30.31 | 182610 |
| 2021-11-08 | 29.88 | $30.40 | 269600 |
| 2021-11-05 | 29.80 | $30.33 | 247800 |
| 2021-11-04 | 29.74 | $30.27 | 280044 |
| 2021-11-03 | 29.67 | $30.32 | 174200 |
| 2021-11-02 | 29.60 | $30.07 | 780100 |
| 2021-11-01 | 29.54 | $30.18 | 173300 |
| 2021-10-29 | 29.47 | $29.88 | 211739 |
| 2021-10-28 | 29.43 | $30.07 | 172536 |
| 2021-10-27 | 29.37 | $29.75 | 251545 |
| 2021-10-26 | 29.33 | $29.91 | 224100 |
| 2021-10-25 | 29.29 | $29.87 | 161123 |
| 2021-10-22 | 29.28 | $29.89 | 251524 |
| 2021-10-21 | 29.27 | $29.75 | 300131 |
| 2021-10-20 | 29.27 | $29.90 | 276300 |
| 2021-10-19 | 29.26 | $29.81 | 268400 |
| 2021-10-18 | 29.24 | $29.61 | 161310 |
| 2021-10-15 | 29.22 | $29.76 | 261100 |
| 2021-10-14 | 29.22 | $29.56 | 239700 |
| 2021-10-13 | 29.25 | $29.24 | 318700 |
| 2021-10-12 | 29.31 | $28.98 | 160400 |
| 2021-10-11 | 29.36 | $28.94 | 133100 |
| 2021-10-08 | 29.43 | $29.01 | 154516 |
| 2021-10-07 | 29.48 | $28.97 | 258300 |
| 2021-10-06 | 29.54 | $28.78 | 233900 |
| 2021-10-05 | 29.61 | $28.96 | 305600 |
| 2021-10-04 | 29.68 | $28.74 | 256421 |
| 2021-10-01 | 29.76 | $29.02 | 282500 |
| 2021-09-30 | 29.83 | $28.91 | 357621 |
| 2021-09-29 | 29.88 | $29.04 | 264800 |
| 2021-09-28 | 29.92 | $29.02 | 283400 |
| 2021-09-27 | 29.97 | $29.65 | 343146 |
| 2021-09-24 | 29.98 | $29.67 | 98738 |
| 2021-09-23 | 29.97 | $29.90 | 242033 |
| 2021-09-22 | 29.97 | $29.56 | 196900 |
| 2021-09-21 | 29.97 | $29.39 | 150019 |
| 2021-09-20 | 29.99 | $29.26 | 222300 |
| 2021-09-17 | 29.99 | $29.82 | 157146 |
| 2021-09-16 | 29.96 | $30.21 | 180800 |
| 2021-09-15 | 29.92 | $30.28 | 154100 |
| 2021-09-14 | 29.89 | $30.15 | 214931 |
| 2021-09-13 | 29.88 | $30.28 | 132039 |
| 2021-09-10 | 29.87 | $30.05 | 386400 |
| 2021-09-09 | 29.86 | $30.15 | 133603 |
| 2021-09-08 | 29.86 | $30.15 | 303900 |
| 2021-09-07 | 29.84 | $30.34 | 136839 |
| 2021-09-03 | 29.80 | $30.41 | 216600 |
| 2021-09-02 | 29.77 | $30.28 | 202400 |
| 2021-09-01 | 29.74 | $30.07 | 169426 |
| 2021-08-31 | 29.72 | $29.85 | 214500 |
| 2021-08-30 | 29.72 | $29.88 | 122543 |
| 2021-08-27 | 29.70 | $29.88 | 142300 |
| 2021-08-26 | 29.68 | $29.57 | 139540 |
| 2021-08-25 | 29.68 | $29.74 | 142000 |
| 2021-08-24 | 29.66 | $29.71 | 112400 |
| 2021-08-23 | 29.64 | $29.62 | 131120 |
| 2021-08-20 | 29.63 | $29.31 | 109000 |
| 2021-08-19 | 29.63 | $29.19 | 116700 |
| 2021-08-18 | 29.62 | $29.53 | 204740 |
| 2021-08-17 | 29.60 | $29.63 | 157300 |
| 2021-08-16 | 29.55 | $29.95 | 121200 |
| 2021-08-13 | 29.47 | $30.08 | 95100 |
| 2021-08-12 | 29.42 | $29.93 | 199900 |
| 2021-08-11 | 29.38 | $29.98 | 142923 |
| 2021-08-10 | 29.35 | $29.75 | 105020 |
| 2021-08-09 | 29.34 | $29.66 | 209432 |
| 2021-08-06 | 29.33 | $29.71 | 115800 |
| 2021-08-05 | 29.32 | $29.81 | 98700 |
| 2021-08-04 | 29.28 | $29.66 | 159000 |
| 2021-08-03 | 29.26 | $29.77 | 201500 |
| 2021-08-02 | 29.23 | $29.56 | 129300 |
| 2021-07-30 | 29.23 | $29.43 | 130100 |
| 2021-07-29 | 29.22 | $29.60 | 134635 |
| 2021-07-28 | 29.20 | $29.39 | 337023 |
| 2021-07-27 | 29.20 | $29.27 | 279521 |
| 2021-07-26 | 29.21 | $29.36 | 149300 |
| 2021-07-23 | 29.22 | $29.29 | 110741 |
| 2021-07-22 | 29.23 | $29.10 | 175600 |
| 2021-07-21 | 29.24 | $29.08 | 137235 |
| 2021-07-20 | 29.26 | $28.63 | 211100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.44
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.18
Average
30.35
Maximum
41.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.44 | $41.35 | 1.2M |
| 2026-07-16 | 41.45 | $41.54 | 1.4M |
| 2026-07-15 | 41.45 | $41.80 | 3.4M |
| 2026-07-14 | 41.41 | $41.54 | 1.6M |
| 2026-07-13 | 41.39 | $41.24 | 1.6M |
| 2026-07-10 | 41.41 | $41.58 | 1.3M |
| 2026-07-09 | 41.39 | $41.37 | 1.3M |
| 2026-07-08 | 41.40 | $41.19 | 1.6M |
| 2026-07-07 | 41.42 | $41.55 | 1.1M |
| 2026-07-06 | 41.40 | $41.96 | 1.4M |
| 2026-07-02 | 41.35 | $41.58 | 1.4M |
| 2026-07-01 | 41.32 | $41.09 | 1.2M |
| 2026-06-30 | 41.34 | $41.25 | 1.4M |
| 2026-06-29 | 41.35 | $41.14 | 1.1M |
| 2026-06-26 | 41.38 | $40.90 | 2.0M |
| 2026-06-25 | 41.43 | $41.06 | 3.4M |
| 2026-06-24 | 41.47 | $40.75 | 1.6M |
| 2026-06-23 | 41.54 | $40.86 | 1.7M |
| 2026-06-22 | 41.61 | $42.05 | 1.2M |
| 2026-06-18 | 41.57 | $41.95 | 1.5M |
| 2026-06-17 | 41.53 | $41.85 | 1.3M |
| 2026-06-16 | 41.49 | $42.14 | 1.2M |
| 2026-06-15 | 41.42 | $42.02 | 985400 |
| 2026-06-12 | 41.36 | $41.83 | 905700 |
| 2026-06-11 | 41.31 | $41.65 | 1.8M |
| 2026-06-10 | 41.28 | $40.55 | 1.0M |
| 2026-06-09 | 41.35 | $41.05 | 1.6M |
| 2026-06-08 | 41.39 | $41.03 | 1.1M |
| 2026-06-05 | 41.42 | $40.82 | 897225 |
| 2026-06-04 | 41.49 | $41.84 | 924449 |
| 2026-06-03 | 41.45 | $41.49 | 1.3M |
| 2026-06-02 | 41.44 | $41.84 | 1.1M |
| 2026-06-01 | 41.40 | $41.55 | 2.1M |
| 2026-05-29 | 41.39 | $41.83 | 1.3M |
| 2026-05-28 | 41.34 | $41.77 | 1.1M |
| 2026-05-27 | 41.30 | $41.79 | 1.0M |
| 2026-05-26 | 41.24 | $41.94 | 1.0M |
| 2026-05-22 | 41.17 | $41.54 | 1.5M |
| 2026-05-21 | 41.13 | $41.59 | 2.2M |
| 2026-05-20 | 41.08 | $41.47 | 1.2M |
| 2026-05-19 | 41.04 | $40.86 | 1.3M |
| 2026-05-18 | 41.06 | $41.16 | 1.4M |
| 2026-05-15 | 41.05 | $40.83 | 1.6M |
| 2026-05-14 | 41.07 | $41.51 | 2.2M |
| 2026-05-13 | 41.03 | $41.64 | 1.3M |
| 2026-05-12 | 40.96 | $41.44 | 1.0M |
| 2026-05-11 | 40.91 | $41.63 | 985708 |
| 2026-05-08 | 40.84 | $41.62 | 1.1M |
| 2026-05-07 | 40.76 | $41.20 | 1.5M |
| 2026-05-06 | 40.71 | $41.82 | 1.0M |
| 2026-05-05 | 40.59 | $40.88 | 1.1M |
| 2026-05-04 | 40.56 | $40.41 | 1.5M |
| 2026-05-01 | 40.58 | $40.93 | 1.2M |
| 2026-04-30 | 40.54 | $41.05 | 1.1M |
| 2026-04-29 | 40.49 | $40.11 | 1.1M |
| 2026-04-28 | 40.53 | $40.49 | 920030 |
| 2026-04-27 | 40.53 | $40.60 | 923300 |
| 2026-04-24 | 40.53 | $40.71 | 1.2M |
| 2026-04-23 | 40.51 | $40.56 | 2.1M |
| 2026-04-22 | 40.50 | $40.83 | 1.8M |
| 2026-04-21 | 40.47 | $40.70 | 1.1M |
| 2026-04-20 | 40.44 | $41.56 | 1.1M |
| 2026-04-17 | 40.32 | $41.72 | 1.4M |
| 2026-04-16 | 40.18 | $41.24 | 1.4M |
| 2026-04-15 | 40.06 | $41.33 | 1.3M |
| 2026-04-14 | 39.93 | $41.46 | 987342 |
| 2026-04-13 | 39.77 | $41.17 | 1.3M |
| 2026-04-10 | 39.62 | $40.95 | 1.2M |
| 2026-04-09 | 39.48 | $40.82 | 1.1M |
| 2026-04-08 | 39.34 | $40.93 | 1.3M |
| 2026-04-07 | 39.17 | $39.52 | 1.8M |
| 2026-04-06 | 39.14 | $39.55 | 1.3M |
| 2026-04-02 | 39.10 | $39.33 | 2.2M |
| 2026-04-01 | 39.07 | $39.54 | 2.5M |
| 2026-03-31 | 39.02 | $38.96 | 2.5M |
| 2026-03-30 | 39.03 | $37.84 | 1.8M |
| 2026-03-27 | 39.15 | $37.75 | 1.9M |
| 2026-03-26 | 39.30 | $38.05 | 1.7M |
| 2026-03-25 | 39.43 | $38.80 | 1.7M |
| 2026-03-24 | 39.50 | $38.27 | 2.1M |
| 2026-03-23 | 39.63 | $38.52 | 3.2M |
| 2026-03-20 | 39.74 | $37.65 | 2.2M |
| 2026-03-19 | 39.96 | $38.76 | 2.1M |
| 2026-03-18 | 40.09 | $38.85 | 1.6M |
| 2026-03-17 | 40.22 | $39.50 | 3.2M |
| 2026-03-16 | 40.30 | $39.38 | 1.3M |
| 2026-03-13 | 40.39 | $38.75 | 1.5M |
| 2026-03-12 | 40.57 | $39.23 | 1.2M |
| 2026-03-11 | 40.71 | $39.84 | 1.4M |
| 2026-03-10 | 40.80 | $39.94 | 1.6M |
| 2026-03-09 | 40.89 | $39.82 | 2.0M |
| 2026-03-06 | 41.00 | $39.63 | 1.6M |
| 2026-03-05 | 41.15 | $39.98 | 2.5M |
| 2026-03-04 | 41.27 | $40.77 | 1.8M |
| 2026-03-03 | 41.32 | $40.34 | 1.9M |
| 2026-03-02 | 41.43 | $41.57 | 1.5M |
| 2026-02-27 | 41.41 | $42.24 | 2.5M |
| 2026-02-26 | 41.32 | $42.27 | 1.6M |
| 2026-02-25 | 41.22 | $42.28 | 17.1M |
| 2026-02-24 | 41.11 | $41.88 | 1.7M |
| 2026-02-23 | 41.03 | $41.81 | 2.0M |
| 2026-02-20 | 40.95 | $41.93 | 1.4M |
| 2026-02-19 | 40.85 | $41.62 | 1.4M |
| 2026-02-18 | 40.77 | $41.65 | 1.4M |
| 2026-02-17 | 40.67 | $41.57 | 1.6M |
| 2026-02-13 | 40.58 | $41.60 | 1.4M |
| 2026-02-12 | 40.47 | $41.46 | 1.9M |
| 2026-02-11 | 40.37 | $41.86 | 1.7M |
| 2026-02-10 | 40.21 | $41.65 | 2.1M |
| 2026-02-09 | 40.06 | $41.50 | 1.3M |
| 2026-02-06 | 39.90 | $40.87 | 1.6M |
| 2026-02-05 | 39.80 | $40.00 | 1.4M |
| 2026-02-04 | 39.78 | $40.61 | 1.9M |
| 2026-02-03 | 39.70 | $40.42 | 2.1M |
| 2026-02-02 | 39.62 | $40.27 | 1.7M |
| 2026-01-30 | 39.55 | $40.04 | 3.4M |
| 2026-01-29 | 39.50 | $40.58 | 1.7M |
| 2026-01-28 | 39.39 | $40.35 | 1.7M |
| 2026-01-27 | 39.28 | $40.71 | 1.4M |
| 2026-01-26 | 39.13 | $40.10 | 2.5M |
| 2026-01-23 | 39.03 | $39.90 | 3.0M |
| 2026-01-22 | 38.94 | $39.66 | 1.4M |
| 2026-01-21 | 38.86 | $39.46 | 2.5M |
| 2026-01-20 | 38.80 | $39.06 | 2.2M |
| 2026-01-16 | 38.77 | $39.56 | 1.7M |
| 2026-01-15 | 38.69 | $39.46 | 1.5M |
| 2026-01-14 | 38.61 | $39.47 | 1.9M |
| 2026-01-13 | 38.52 | $39.27 | 1.2M |
| 2026-01-12 | 38.44 | $39.47 | 1.3M |
| 2026-01-09 | 38.33 | $39.20 | 1.1M |
| 2026-01-08 | 38.24 | $38.87 | 1.7M |
| 2026-01-07 | 38.18 | $38.83 | 3.5M |
| 2026-01-06 | 38.11 | $38.97 | 1.3M |
| 2026-01-05 | 38.02 | $38.91 | 1.8M |
| 2026-01-02 | 37.92 | $38.52 | 1.3M |
| 2025-12-31 | 37.86 | $38.11 | 929239 |
| 2025-12-30 | 37.83 | $38.30 | 1.3M |
| 2025-12-29 | 37.78 | $38.27 | 1.4M |
| 2025-12-26 | 37.73 | $38.38 | 669100 |
| 2025-12-24 | 37.66 | $38.32 | 696500 |
| 2025-12-23 | 37.59 | $38.30 | 1.7M |
| 2025-12-22 | 37.52 | $38.05 | 1.5M |
| 2025-12-19 | 37.46 | $37.89 | 1.2M |
| 2025-12-18 | 37.42 | $37.66 | 1.5M |
| 2025-12-17 | 37.39 | $37.43 | 1.5M |
| 2025-12-16 | 37.39 | $37.66 | 1.3M |
| 2025-12-15 | 37.36 | $38.08 | 1.5M |
| 2025-12-12 | 37.29 | $37.86 | 1.4M |
| 2025-12-11 | 37.23 | $38.06 | 969300 |
| 2025-12-10 | 37.14 | $37.82 | 934800 |
| 2025-12-09 | 37.07 | $37.42 | 856132 |
| 2025-12-08 | 37.03 | $37.47 | 905600 |
| 2025-12-05 | 36.98 | $37.57 | 837112 |
| 2025-12-04 | 36.92 | $37.57 | 680736 |
| 2025-12-03 | 36.85 | $37.46 | 721214 |
| 2025-12-02 | 36.79 | $37.25 | 1.5M |
| 2025-12-01 | 36.74 | $37.19 | 771100 |
| 2025-11-28 | 36.69 | $37.38 | 398734 |
| 2025-11-26 | 36.62 | $37.18 | 897244 |
| 2025-11-25 | 36.56 | $36.78 | 1.2M |
| 2025-11-24 | 36.54 | $36.31 | 1.0M |
| 2025-11-21 | 36.57 | $36.22 | 1.1M |
| 2025-11-20 | 36.60 | $35.69 | 2.0M |
| 2025-11-19 | 36.70 | $36.15 | 1.1M |
| 2025-11-18 | 36.76 | $36.26 | 1.2M |
| 2025-11-17 | 36.81 | $36.64 | 887600 |
| 2025-11-14 | 36.83 | $37.09 | 975737 |
| 2025-11-13 | 36.80 | $37.15 | 1.1M |
| 2025-11-12 | 36.76 | $37.52 | 1.0M |
| 2025-11-11 | 36.68 | $37.23 | 1.1M |
| 2025-11-10 | 36.62 | $37.00 | 1.2M |
| 2025-11-07 | 36.58 | $36.60 | 988000 |
| 2025-11-06 | 36.58 | $36.42 | 1.4M |
| 2025-11-05 | 36.60 | $36.50 | 1.6M |
| 2025-11-04 | 36.61 | $36.25 | 1.0M |
| 2025-11-03 | 36.65 | $36.62 | 849000 |
| 2025-10-31 | 36.65 | $36.63 | 1.2M |
| 2025-10-30 | 36.65 | $36.70 | 907020 |
| 2025-10-29 | 36.64 | $36.80 | 769000 |
| 2025-10-28 | 36.63 | $37.06 | 963800 |
| 2025-10-27 | 36.58 | $37.10 | 1.2M |
| 2025-10-24 | 36.53 | $36.87 | 623100 |
| 2025-10-23 | 36.49 | $36.80 | 774843 |
| 2025-10-22 | 36.46 | $36.59 | 1.3M |
| 2025-10-21 | 36.45 | $36.56 | 1.4M |
| 2025-10-20 | 36.43 | $36.87 | 610300 |
| 2025-10-17 | 36.39 | $36.60 | 1.0M |
| 2025-10-16 | 36.37 | $36.60 | 1.0M |
| 2025-10-15 | 36.34 | $36.50 | 940500 |
| 2025-10-14 | 36.33 | $36.28 | 789000 |
| 2025-10-13 | 36.33 | $36.13 | 832100 |
| 2025-10-10 | 36.35 | $35.82 | 1.3M |
| 2025-10-09 | 36.41 | $36.46 | 1.1M |
| 2025-10-08 | 36.40 | $36.78 | 1.1M |
| 2025-10-07 | 36.36 | $36.67 | 935100 |
| 2025-10-06 | 36.33 | $36.94 | 1.1M |
| 2025-10-03 | 36.26 | $36.90 | 900232 |
| 2025-10-02 | 36.20 | $36.59 | 984718 |
| 2025-10-01 | 36.16 | $36.58 | 1.5M |
| 2025-09-30 | 36.11 | $36.35 | 1.8M |
| 2025-09-29 | 36.09 | $36.19 | 1.2M |
| 2025-09-26 | 36.08 | $36.07 | 1.1M |
| 2025-09-25 | 36.08 | $35.83 | 1.2M |
| 2025-09-24 | 36.10 | $36.06 | 1.2M |
| 2025-09-23 | 36.11 | $36.28 | 1.1M |
| 2025-09-22 | 36.09 | $36.48 | 862700 |
| 2025-09-19 | 36.05 | $36.33 | 977400 |
| 2025-09-18 | 36.02 | $36.44 | 1.3M |
| 2025-09-17 | 35.97 | $36.34 | 1.5M |
| 2025-09-16 | 35.93 | $36.47 | 1.3M |
| 2025-09-15 | 35.88 | $36.55 | 1.5M |
| 2025-09-12 | 35.81 | $36.30 | 798800 |
| 2025-09-11 | 35.76 | $36.46 | 1.7M |
| 2025-09-10 | 35.68 | $36.09 | 868900 |
| 2025-09-09 | 35.64 | $36.07 | 1.7M |
| 2025-09-08 | 35.59 | $36.19 | 944300 |
| 2025-09-05 | 35.53 | $35.84 | 1.0M |
| 2025-09-04 | 35.50 | $35.68 | 893211 |
| 2025-09-03 | 35.48 | $35.44 | 1.1M |
| 2025-09-02 | 35.48 | $35.40 | 1.1M |
| 2025-08-29 | 35.49 | $35.70 | 607700 |
| 2025-08-28 | 35.47 | $35.82 | 886446 |
| 2025-08-27 | 35.43 | $35.71 | 704342 |
| 2025-08-26 | 35.40 | $35.77 | 823300 |
| 2025-08-25 | 35.36 | $35.77 | 850300 |
| 2025-08-22 | 35.32 | $36.21 | 1.1M |
| 2025-08-21 | 35.23 | $35.66 | 953700 |
| 2025-08-20 | 35.18 | $35.81 | 959612 |
| 2025-08-19 | 35.12 | $35.71 | 710100 |
| 2025-08-18 | 35.05 | $35.72 | 678612 |
| 2025-08-15 | 34.98 | $35.75 | 699739 |
| 2025-08-14 | 34.90 | $35.58 | 819134 |
| 2025-08-13 | 34.83 | $35.63 | 1.8M |
| 2025-08-12 | 34.75 | $35.44 | 876918 |
| 2025-08-11 | 34.68 | $35.06 | 715600 |
| 2025-08-08 | 34.63 | $35.18 | 872400 |
| 2025-08-07 | 34.58 | $35.01 | 1.1M |
| 2025-08-06 | 34.53 | $34.75 | 939410 |
| 2025-08-05 | 34.51 | $34.51 | 926870 |
| 2025-08-04 | 34.51 | $34.47 | 1.3M |
| 2025-08-01 | 34.51 | $34.05 | 1.4M |
| 2025-07-31 | 34.56 | $34.09 | 968944 |
| 2025-07-30 | 34.61 | $34.37 | 1.4M |
| 2025-07-29 | 34.64 | $34.62 | 1.2M |
| 2025-07-28 | 34.64 | $34.67 | 1.2M |
| 2025-07-25 | 34.63 | $35.18 | 993838 |
| 2025-07-24 | 34.58 | $35.23 | 1.2M |
| 2025-07-23 | 34.51 | $35.46 | 1.3M |
| 2025-07-22 | 34.41 | $34.71 | 1.2M |
| 2025-07-21 | 34.38 | $34.48 | 1.1M |
| 2025-07-18 | 34.37 | $34.28 | 1.0M |
| 2025-07-17 | 34.37 | $34.37 | 807000 |
| 2025-07-16 | 34.38 | $34.30 | 1.5M |
| 2025-07-15 | 34.38 | $34.17 | 1.3M |
| 2025-07-14 | 34.41 | $34.53 | 937036 |
| 2025-07-11 | 34.39 | $34.50 | 1.7M |
| 2025-07-10 | 34.38 | $34.79 | 1.1M |
| 2025-07-09 | 34.34 | $34.79 | 938708 |
| 2025-07-08 | 34.29 | $34.55 | 1.6M |
| 2025-07-07 | 34.26 | $34.31 | 1.3M |
| 2025-07-03 | 34.26 | $34.70 | 668800 |
| 2025-07-02 | 34.21 | $34.67 | 1.0M |
| 2025-07-01 | 34.16 | $34.53 | 1.1M |
| 2025-06-30 | 34.13 | $34.57 | 905815 |
| 2025-06-27 | 34.08 | $34.48 | 1.3M |
| 2025-06-26 | 34.04 | $34.24 | 1.5M |
| 2025-06-25 | 34.02 | $33.82 | 1.5M |
| 2025-06-24 | 34.04 | $34.00 | 2.3M |
| 2025-06-23 | 34.04 | $34.07 | 1.6M |
| 2025-06-20 | 34.04 | $33.82 | 1.8M |
| 2025-06-18 | 34.06 | $34.12 | 1.3M |
| 2025-06-17 | 34.05 | $34.07 | 984522 |
| 2025-06-16 | 34.05 | $34.48 | 909607 |
| 2025-06-13 | 34.01 | $34.35 | 1.3M |
| 2025-06-12 | 33.97 | $34.71 | 1.0M |
| 2025-06-11 | 33.89 | $34.44 | 1.0M |
| 2025-06-10 | 33.83 | $34.46 | 786415 |
| 2025-06-09 | 33.77 | $34.40 | 1.1M |
| 2025-06-06 | 33.70 | $34.38 | 736830 |
| 2025-06-05 | 33.63 | $34.31 | 776749 |
| 2025-06-04 | 33.56 | $34.30 | 1.0M |
| 2025-06-03 | 33.48 | $34.17 | 919947 |
| 2025-06-02 | 33.41 | $34.42 | 865500 |
| 2025-05-30 | 33.30 | $34.03 | 741909 |
| 2025-05-29 | 33.23 | $33.96 | 808724 |
| 2025-05-28 | 33.15 | $33.85 | 1.1M |
| 2025-05-27 | 33.07 | $34.17 | 812900 |
| 2025-05-23 | 32.96 | $33.72 | 1.2M |
| 2025-05-22 | 32.88 | $33.61 | 1.1M |
| 2025-05-21 | 32.80 | $33.61 | 998644 |
| 2025-05-20 | 32.72 | $33.80 | 997300 |
| 2025-05-19 | 32.60 | $33.63 | 760400 |
| 2025-05-16 | 32.49 | $33.35 | 1.0M |
| 2025-05-15 | 32.40 | $33.29 | 1.0M |
| 2025-05-14 | 32.31 | $32.93 | 1.3M |
| 2025-05-13 | 32.25 | $33.07 | 839600 |
| 2025-05-12 | 32.16 | $33.00 | 871009 |
| 2025-05-09 | 32.07 | $32.86 | 947200 |
| 2025-05-08 | 31.99 | $32.68 | 1.1M |
| 2025-05-07 | 31.91 | $32.75 | 915100 |
| 2025-05-06 | 31.83 | $32.86 | 825900 |
| 2025-05-05 | 31.72 | $32.85 | 973600 |
| 2025-05-02 | 31.60 | $32.79 | 771900 |
| 2025-05-01 | 31.47 | $32.24 | 710345 |
| 2025-04-30 | 31.39 | $32.36 | 901411 |
| 2025-04-29 | 31.29 | $32.42 | 757900 |
| 2025-04-28 | 31.17 | $32.34 | 944211 |
| 2025-04-25 | 31.05 | $32.11 | 813700 |
| 2025-04-24 | 30.94 | $31.99 | 878329 |
| 2025-04-23 | 30.83 | $31.62 | 1.1M |
| 2025-04-22 | 30.74 | $31.57 | 990402 |
| 2025-04-21 | 30.66 | $30.99 | 1.2M |
| 2025-04-17 | 30.62 | $31.11 | 1.4M |
| 2025-04-16 | 30.57 | $30.80 | 1.1M |
| 2025-04-15 | 30.54 | $30.86 | 1.6M |
| 2025-04-14 | 30.51 | $30.63 | 1.0M |
| 2025-04-11 | 30.50 | $30.29 | 3.6M |
| 2025-04-10 | 30.52 | $29.50 | 2.1M |
| 2025-04-09 | 30.63 | $30.00 | 3.2M |
| 2025-04-08 | 30.69 | $28.02 | 4.3M |
| 2025-04-07 | 30.98 | $28.08 | 4.5M |
| 2025-04-04 | 31.28 | $28.75 | 3.2M |
| 2025-04-03 | 31.55 | $30.74 | 1.5M |
| 2025-04-02 | 31.63 | $31.37 | 1.2M |
| 2025-04-01 | 31.66 | $31.27 | 1.0M |
| 2025-03-31 | 31.70 | $31.23 | 865327 |
| 2025-03-28 | 31.75 | $31.50 | 1.1M |
| 2025-03-27 | 31.78 | $31.77 | 947044 |
| 2025-03-26 | 31.78 | $31.74 | 987500 |
| 2025-03-25 | 31.78 | $32.11 | 1.0M |
| 2025-03-24 | 31.74 | $32.01 | 1.7M |
| 2025-03-21 | 31.72 | $31.97 | 722236 |
| 2025-03-20 | 31.69 | $32.16 | 926600 |
| 2025-03-19 | 31.64 | $32.40 | 1.5M |
| 2025-03-18 | 31.56 | $32.29 | 1.0M |
| 2025-03-17 | 31.48 | $32.28 | 1.2M |
| 2025-03-14 | 31.40 | $31.92 | 1.1M |
| 2025-03-13 | 31.35 | $31.36 | 1.6M |
| 2025-03-12 | 31.34 | $31.56 | 995400 |
| 2025-03-11 | 31.32 | $31.33 | 1.2M |
| 2025-03-10 | 31.32 | $31.46 | 967200 |
| 2025-03-07 | 31.31 | $32.16 | 1.1M |
| 2025-03-06 | 31.22 | $31.84 | 1.6M |
| 2025-03-05 | 31.15 | $32.06 | 1.2M |
| 2025-03-04 | 31.05 | $31.34 | 1.7M |
| 2025-03-03 | 31.02 | $31.41 | 1.5M |
| 2025-02-28 | 30.98 | $31.14 | 1.2M |
| 2025-02-27 | 30.97 | $31.11 | 1.5M |
| 2025-02-26 | 30.95 | $31.43 | 1.4M |
| 2025-02-25 | 30.90 | $31.41 | 1.4M |
| 2025-02-24 | 30.85 | $31.17 | 1.1M |
| 2025-02-21 | 30.82 | $31.18 | 1.1M |
| 2025-02-20 | 30.78 | $31.41 | 1.0M |
| 2025-02-19 | 30.71 | $31.27 | 765300 |
| 2025-02-18 | 30.65 | $31.55 | 1.2M |
| 2025-02-14 | 30.56 | $31.34 | 1.4M |
| 2025-02-13 | 30.47 | $31.33 | 1.0M |
| 2025-02-12 | 30.38 | $30.98 | 1.1M |
| 2025-02-11 | 30.32 | $30.91 | 5.9M |
| 2025-02-10 | 30.26 | $30.79 | 1.3M |
| 2025-02-07 | 30.20 | $30.61 | 1.2M |
| 2025-02-06 | 30.16 | $30.84 | 1.1M |
| 2025-02-05 | 30.09 | $30.71 | 1.7M |
| 2025-02-04 | 30.02 | $30.40 | 1.1M |
| 2025-02-03 | 29.98 | $30.04 | 2.4M |
| 2025-01-31 | 29.98 | $30.41 | 1.0M |
| 2025-01-30 | 29.93 | $30.71 | 1.1M |
| 2025-01-29 | 29.85 | $30.38 | 975142 |
| 2025-01-28 | 29.80 | $30.35 | 1.1M |
| 2025-01-27 | 29.74 | $30.41 | 1.6M |
| 2025-01-24 | 29.67 | $30.41 | 800817 |
| 2025-01-23 | 29.59 | $30.27 | 1.1M |
| 2025-01-22 | 29.52 | $30.05 | 961331 |
| 2025-01-21 | 29.46 | $30.14 | 1.5M |
| 2025-01-17 | 29.39 | $29.56 | 1.3M |
| 2025-01-16 | 29.37 | $29.43 | 1.5M |
| 2025-01-15 | 29.37 | $29.32 | 1.0M |
| 2025-01-14 | 29.37 | $28.99 | 1.6M |
| 2025-01-13 | 29.41 | $28.88 | 1.2M |
| 2025-01-10 | 29.47 | $28.96 | 1.4M |
| 2025-01-08 | 29.52 | $29.39 | 1.7M |
| 2025-01-07 | 29.53 | $29.44 | 1.4M |
| 2025-01-06 | 29.54 | $29.48 | 1.4M |
| 2025-01-03 | 29.55 | $29.26 | 989856 |
| 2025-01-02 | 29.58 | $29.12 | 1.2M |
| 2024-12-31 | 29.63 | $29.20 | 1.9M |
| 2024-12-30 | 29.67 | $29.18 | 2.5M |
| 2024-12-27 | 29.73 | $29.34 | 1.7M |
| 2024-12-26 | 29.77 | $29.39 | 1.4M |
| 2024-12-24 | 29.81 | $29.26 | 1.2M |
| 2024-12-23 | 29.86 | $29.16 | 1.6M |
| 2024-12-20 | 29.94 | $29.00 | 2.6M |
| 2024-12-19 | 30.04 | $29.01 | 2.9M |
| 2024-12-18 | 30.15 | $29.04 | 1.8M |
| 2024-12-17 | 30.26 | $29.79 | 1.5M |
| 2024-12-16 | 30.31 | $30.10 | 1.4M |
| 2024-12-13 | 30.33 | $30.23 | 1.3M |
| 2024-12-12 | 30.35 | $30.31 | 889700 |
| 2024-12-11 | 30.35 | $30.60 | 949200 |
| 2024-12-10 | 30.32 | $30.42 | 1.0M |
| 2024-12-09 | 30.31 | $30.66 | 1.6M |
| 2024-12-06 | 30.28 | $30.68 | 926428 |
| 2024-12-05 | 30.23 | $30.73 | 1.1M |
| 2024-12-04 | 30.18 | $30.55 | 931300 |
| 2024-12-03 | 30.14 | $30.56 | 1.1M |
| 2024-12-02 | 30.10 | $30.41 | 950241 |
| 2024-11-29 | 30.07 | $30.33 | 457500 |
| 2024-11-27 | 30.04 | $29.94 | 937900 |
| 2024-11-26 | 30.05 | $29.79 | 818100 |
| 2024-11-25 | 30.08 | $29.96 | 1.3M |
| 2024-11-22 | 30.09 | $29.87 | 1.3M |
| 2024-11-21 | 30.11 | $29.74 | 1.1M |
| 2024-11-20 | 30.15 | $29.69 | 1.5M |
| 2024-11-19 | 30.20 | $29.77 | 850347 |
| 2024-11-18 | 30.24 | $29.81 | 1.2M |
| 2024-11-15 | 30.29 | $29.62 | 996316 |
| 2024-11-14 | 30.36 | $29.71 | 1.2M |
| 2024-11-13 | 30.43 | $29.65 | 1.2M |
| 2024-11-12 | 30.51 | $29.81 | 823700 |
| 2024-11-11 | 30.58 | $30.31 | 595021 |
| 2024-11-08 | 30.61 | $30.29 | 745039 |
| 2024-11-07 | 30.65 | $30.68 | 735924 |
| 2024-11-06 | 30.64 | $30.23 | 706300 |
| 2024-11-05 | 30.69 | $30.60 | 775000 |
| 2024-11-04 | 30.70 | $30.30 | 790303 |
| 2024-11-01 | 30.74 | $30.26 | 730100 |
| 2024-10-31 | 30.79 | $30.17 | 684937 |
| 2024-10-30 | 30.85 | $30.38 | 634213 |
| 2024-10-29 | 30.90 | $30.53 | 678342 |
| 2024-10-28 | 30.94 | $30.65 | 509416 |
| 2024-10-25 | 30.97 | $30.41 | 1.2M |
| 2024-10-24 | 31.03 | $30.54 | 787243 |
| 2024-10-23 | 31.08 | $30.41 | 725700 |
| 2024-10-22 | 31.15 | $30.72 | 823200 |
| 2024-10-21 | 31.20 | $30.85 | 602000 |
| 2024-10-18 | 31.24 | $31.21 | 667800 |
| 2024-10-17 | 31.24 | $31.02 | 1.1M |
| 2024-10-16 | 31.26 | $31.04 | 848704 |
| 2024-10-15 | 31.29 | $30.96 | 595402 |
| 2024-10-14 | 31.32 | $31.39 | 521506 |
| 2024-10-11 | 31.31 | $31.31 | 483000 |
| 2024-10-10 | 31.31 | $31.17 | 583413 |
| 2024-10-09 | 31.33 | $31.20 | 574800 |
| 2024-10-08 | 31.34 | $31.21 | 529325 |
| 2024-10-07 | 31.36 | $31.29 | 552400 |
| 2024-10-04 | 31.36 | $31.46 | 712203 |
| 2024-10-03 | 31.35 | $31.25 | 557940 |
| 2024-10-02 | 31.37 | $31.50 | 698409 |
| 2024-10-01 | 31.35 | $31.60 | 636100 |
| 2024-09-30 | 31.33 | $31.78 | 635790 |
| 2024-09-27 | 31.28 | $31.87 | 1.3M |
| 2024-09-26 | 31.22 | $32.06 | 583200 |
| 2024-09-25 | 31.13 | $31.42 | 605832 |
| 2024-09-24 | 31.10 | $31.60 | 1.1M |
| 2024-09-23 | 31.04 | $31.42 | 757127 |
| 2024-09-20 | 31.00 | $31.28 | 651239 |
| 2024-09-19 | 30.97 | $31.57 | 984700 |
| 2024-09-18 | 30.91 | $30.99 | 1.1M |
| 2024-09-17 | 30.90 | $31.07 | 705400 |
| 2024-09-16 | 30.88 | $31.36 | 871900 |
| 2024-09-13 | 30.83 | $31.11 | 654500 |
| 2024-09-12 | 30.81 | $31.04 | 1.1M |
| 2024-09-11 | 30.78 | $30.74 | 989200 |
| 2024-09-10 | 30.79 | $30.58 | 945400 |
| 2024-09-09 | 30.81 | $30.72 | 463717 |
| 2024-09-06 | 30.82 | $30.42 | 921639 |
| 2024-09-05 | 30.86 | $30.99 | 604831 |
| 2024-09-04 | 30.84 | $30.95 | 612638 |
| 2024-09-03 | 30.83 | $31.05 | 619100 |
| 2024-08-30 | 30.81 | $31.59 | 1.4M |
| 2024-08-29 | 30.73 | $31.48 | 722700 |
| 2024-08-28 | 30.65 | $31.39 | 624900 |
| 2024-08-27 | 30.57 | $31.54 | 507737 |
| 2024-08-26 | 30.47 | $31.42 | 720300 |
| 2024-08-23 | 30.37 | $31.50 | 634100 |
| 2024-08-22 | 30.25 | $30.92 | 1.3M |
| 2024-08-21 | 30.18 | $31.13 | 574100 |
| 2024-08-20 | 30.08 | $30.86 | 523900 |
| 2024-08-19 | 30.00 | $30.93 | 471617 |
| 2024-08-16 | 29.90 | $30.60 | 615400 |
| 2024-08-15 | 29.83 | $30.42 | 550818 |
| 2024-08-14 | 29.76 | $30.06 | 683100 |
| 2024-08-13 | 29.73 | $29.95 | 578700 |
| 2024-08-12 | 29.71 | $29.47 | 600200 |
| 2024-08-09 | 29.73 | $29.47 | 729401 |
| 2024-08-08 | 29.76 | $29.37 | 575645 |
| 2024-08-07 | 29.80 | $28.87 | 852120 |
| 2024-08-06 | 29.90 | $28.76 | 1.4M |
| 2024-08-05 | 30.02 | $28.69 | 1.5M |
| 2024-08-02 | 30.16 | $29.33 | 1.1M |
| 2024-08-01 | 30.25 | $29.84 | 1.2M |
| 2024-07-31 | 30.29 | $30.63 | 797001 |
| 2024-07-30 | 30.26 | $30.20 | 1.8M |
| 2024-07-29 | 30.26 | $30.11 | 677600 |
| 2024-07-26 | 30.28 | $30.23 | 636621 |
| 2024-07-25 | 30.28 | $29.87 | 707200 |
| 2024-07-24 | 30.33 | $30.04 | 948622 |
| 2024-07-23 | 30.36 | $30.39 | 626630 |
| 2024-07-22 | 30.35 | $30.54 | 711130 |
| 2024-07-19 | 30.33 | $30.26 | 371502 |
| 2024-07-18 | 30.34 | $30.43 | 661938 |
| 2024-07-17 | 30.33 | $30.71 | 1.1M |
| 2024-07-16 | 30.29 | $30.85 | 1.0M |
| 2024-07-15 | 30.23 | $30.69 | 1.1M |
| 2024-07-12 | 30.18 | $30.90 | 926600 |
| 2024-07-11 | 30.11 | $30.60 | 920900 |
| 2024-07-10 | 30.05 | $30.47 | 828830 |
| 2024-07-09 | 30.01 | $30.06 | 996528 |
| 2024-07-08 | 30.01 | $30.17 | 722800 |
| 2024-07-05 | 29.99 | $30.29 | 738908 |
| 2024-07-03 | 29.96 | $30.14 | 574337 |
| 2024-07-02 | 29.94 | $29.80 | 830300 |
| 2024-07-01 | 29.95 | $29.72 | 2.1M |
| 2024-06-28 | 29.98 | $29.67 | 990900 |
| 2024-06-27 | 30.01 | $29.66 | 1.0M |
| 2024-06-26 | 30.05 | $29.59 | 988800 |
| 2024-06-25 | 30.09 | $29.81 | 1.3M |
| 2024-06-24 | 30.12 | $29.77 | 927900 |
| 2024-06-21 | 30.16 | $29.48 | 1.5M |
| 2024-06-20 | 30.23 | $29.68 | 2.2M |
| 2024-06-18 | 30.29 | $29.66 | 1.9M |
| 2024-06-17 | 30.36 | $29.92 | 712424 |
| 2024-06-14 | 30.40 | $29.85 | 884000 |
| 2024-06-13 | 30.46 | $30.12 | 841100 |
| 2024-06-12 | 30.50 | $30.56 | 1.0M |
| 2024-06-11 | 30.49 | $30.24 | 804800 |
| 2024-06-10 | 30.52 | $30.57 | 493540 |
| 2024-06-07 | 30.51 | $30.54 | 673100 |
| 2024-06-06 | 30.51 | $30.91 | 1.0M |
| 2024-06-05 | 30.46 | $30.81 | 741028 |
| 2024-06-04 | 30.43 | $30.65 | 804328 |
| 2024-06-03 | 30.40 | $30.75 | 860400 |
| 2024-05-31 | 30.37 | $30.71 | 1.2M |
| 2024-05-30 | 30.33 | $30.40 | 858134 |
| 2024-05-29 | 30.33 | $30.09 | 766926 |
| 2024-05-28 | 30.35 | $30.61 | 647900 |
| 2024-05-24 | 30.32 | $30.60 | 637400 |
| 2024-05-23 | 30.29 | $30.33 | 888400 |
| 2024-05-22 | 30.29 | $30.49 | 1.2M |
| 2024-05-21 | 30.27 | $30.80 | 779900 |
| 2024-05-20 | 30.21 | $30.85 | 638934 |
| 2024-05-17 | 30.15 | $30.83 | 1.8M |
| 2024-05-16 | 30.07 | $30.69 | 2.7M |
| 2024-05-15 | 30.01 | $30.87 | 635538 |
| 2024-05-14 | 29.92 | $30.58 | 2.7M |
| 2024-05-13 | 29.85 | $30.37 | 1.1M |
| 2024-05-10 | 29.79 | $30.38 | 2.5M |
| 2024-05-09 | 29.73 | $30.34 | 1.5M |
| 2024-05-08 | 29.67 | $30.11 | 712800 |
| 2024-05-07 | 29.62 | $30.13 | 678400 |
| 2024-05-06 | 29.57 | $30.08 | 683300 |
| 2024-05-03 | 29.51 | $29.85 | 2.1M |
| 2024-05-02 | 29.48 | $29.61 | 1.1M |
| 2024-05-01 | 29.47 | $29.22 | 863942 |
| 2024-04-30 | 29.49 | $29.28 | 945600 |
| 2024-04-29 | 29.51 | $29.70 | 802403 |
| 2024-04-26 | 29.49 | $29.56 | 870800 |
| 2024-04-25 | 29.49 | $29.34 | 1.3M |
| 2024-04-24 | 29.50 | $29.46 | 1.9M |
| 2024-04-23 | 29.51 | $29.53 | 1.2M |
| 2024-04-22 | 29.50 | $29.26 | 873400 |
| 2024-04-19 | 29.53 | $28.95 | 1.4M |
| 2024-04-18 | 29.59 | $28.93 | 1.5M |
| 2024-04-17 | 29.66 | $28.99 | 1.4M |
| 2024-04-16 | 29.73 | $28.96 | 1.3M |
| 2024-04-15 | 29.81 | $29.28 | 957600 |
| 2024-04-12 | 29.87 | $29.37 | 970342 |
| 2024-04-11 | 29.92 | $29.83 | 752149 |
| 2024-04-10 | 29.93 | $29.77 | 842218 |
| 2024-04-09 | 29.95 | $30.16 | 600000 |
| 2024-04-08 | 29.93 | $30.13 | 790400 |
| 2024-04-05 | 29.90 | $29.99 | 846624 |
| 2024-04-04 | 29.89 | $29.88 | 992012 |
| 2024-04-03 | 29.90 | $30.10 | 1.0M |
| 2024-04-02 | 29.88 | $29.91 | 1.5M |
| 2024-04-01 | 29.87 | $30.08 | 990600 |
| 2024-03-28 | 29.85 | $30.22 | 872200 |
| 2024-03-27 | 29.81 | $30.27 | 874413 |
| 2024-03-26 | 29.76 | $30.06 | 807308 |
| 2024-03-25 | 29.73 | $30.00 | 922202 |
| 2024-03-22 | 29.70 | $30.06 | 980200 |
| 2024-03-21 | 29.66 | $30.15 | 1.1M |
| 2024-03-20 | 29.61 | $30.18 | 1.1M |
| 2024-03-19 | 29.55 | $29.86 | 911741 |
| 2024-03-18 | 29.52 | $29.87 | 795100 |
| 2024-03-15 | 29.49 | $29.85 | 871500 |
| 2024-03-14 | 29.45 | $29.82 | 929400 |
| 2024-03-13 | 29.41 | $30.03 | 583800 |
| 2024-03-12 | 29.34 | $30.01 | 743646 |
| 2024-03-11 | 29.27 | $29.80 | 854005 |
| 2024-03-08 | 29.22 | $29.97 | 1.2M |
| 2024-03-07 | 29.14 | $30.07 | 1.1M |
| 2024-03-06 | 29.04 | $29.72 | 832542 |
| 2024-03-05 | 28.97 | $29.38 | 1.0M |
| 2024-03-04 | 28.92 | $29.40 | 733011 |
| 2024-03-01 | 28.87 | $29.47 | 804100 |
| 2024-02-29 | 28.81 | $29.18 | 677000 |
| 2024-02-28 | 28.77 | $29.09 | 909136 |
| 2024-02-27 | 28.74 | $29.24 | 582400 |
| 2024-02-26 | 28.68 | $29.19 | 641404 |
| 2024-02-23 | 28.63 | $29.23 | 697700 |
| 2024-02-22 | 28.57 | $29.17 | 940838 |
| 2024-02-21 | 28.51 | $28.87 | 972648 |
| 2024-02-20 | 28.47 | $28.85 | 1.0M |
| 2024-02-16 | 28.43 | $28.76 | 910745 |
| 2024-02-15 | 28.39 | $28.72 | 970800 |
| 2024-02-14 | 28.36 | $28.40 | 1.3M |
| 2024-02-13 | 28.35 | $28.07 | 1.0M |
| 2024-02-12 | 28.38 | $28.54 | 1.2M |
| 2024-02-09 | 28.37 | $28.48 | 814836 |
| 2024-02-08 | 28.35 | $28.39 | 1.1M |
| 2024-02-07 | 28.35 | $28.44 | 921300 |
| 2024-02-06 | 28.34 | $28.46 | 1.2M |
| 2024-02-05 | 28.33 | $28.27 | 825949 |
| 2024-02-02 | 28.33 | $28.46 | 1.4M |
| 2024-02-01 | 28.32 | $28.70 | 819300 |
| 2024-01-31 | 28.28 | $28.43 | 1.3M |
| 2024-01-30 | 28.26 | $28.59 | 835444 |
| 2024-01-29 | 28.23 | $28.61 | 1.0M |
| 2024-01-26 | 28.19 | $28.46 | 1.2M |
| 2024-01-25 | 28.16 | $28.35 | 860339 |
| 2024-01-24 | 28.14 | $28.23 | 994500 |
| 2024-01-23 | 28.13 | $28.09 | 1.9M |
| 2024-01-22 | 28.14 | $28.14 | 773000 |
| 2024-01-19 | 28.14 | $28.03 | 1.2M |
| 2024-01-18 | 28.15 | $27.98 | 1.1M |
| 2024-01-17 | 28.16 | $27.74 | 1.0M |
| 2024-01-16 | 28.21 | $28.02 | 1.1M |
| 2024-01-12 | 28.23 | $28.51 | 1.3M |
| 2024-01-11 | 28.20 | $28.39 | 1.5M |
| 2024-01-10 | 28.18 | $28.42 | 1.1M |
| 2024-01-09 | 28.15 | $28.29 | 664102 |
| 2024-01-08 | 28.14 | $28.53 | 1.0M |
| 2024-01-05 | 28.10 | $28.22 | 1.0M |
| 2024-01-04 | 28.09 | $28.22 | 1.7M |
| 2024-01-03 | 28.07 | $28.15 | 1.1M |
| 2024-01-02 | 28.06 | $28.34 | 844115 |
| 2023-12-29 | 28.03 | $28.64 | 1.3M |
| 2023-12-28 | 27.97 | $28.63 | 982423 |
| 2023-12-27 | 27.90 | $28.69 | 1.6M |
| 2023-12-26 | 27.82 | $28.56 | 1.0M |
| 2023-12-22 | 27.74 | $28.43 | 1.2M |
| 2023-12-21 | 27.67 | $28.35 | 1.5M |
| 2023-12-20 | 27.60 | $27.91 | 1.4M |
| 2023-12-19 | 27.56 | $28.21 | 931714 |
| 2023-12-18 | 27.50 | $28.11 | 759800 |
| 2023-12-15 | 27.43 | $28.04 | 954600 |
| 2023-12-14 | 27.37 | $28.30 | 1.5M |
| 2023-12-13 | 27.27 | $28.07 | 1.1M |
| 2023-12-12 | 27.18 | $27.63 | 872902 |
| 2023-12-11 | 27.14 | $27.61 | 711600 |
| 2023-12-08 | 27.09 | $27.57 | 588100 |
| 2023-12-07 | 27.04 | $27.49 | 877632 |
| 2023-12-06 | 26.99 | $27.38 | 914835 |
| 2023-12-05 | 26.95 | $27.30 | 930000 |
| 2023-12-04 | 26.91 | $27.42 | 1.1M |
| 2023-12-01 | 26.86 | $27.64 | 982001 |
| 2023-11-30 | 26.77 | $27.36 | 870400 |
| 2023-11-29 | 26.71 | $27.35 | 1.1M |
| 2023-11-28 | 26.65 | $27.29 | 928537 |
| 2023-11-27 | 26.58 | $27.25 | 670314 |
| 2023-11-24 | 26.51 | $27.32 | 747200 |
| 2023-11-22 | 26.42 | $27.13 | 714500 |
| 2023-11-21 | 26.35 | $27.08 | 852700 |
| 2023-11-20 | 26.27 | $27.17 | 740600 |
| 2023-11-17 | 26.18 | $27.08 | 1.1M |
| 2023-11-16 | 26.08 | $26.73 | 786229 |
| 2023-11-15 | 26.01 | $26.79 | 786400 |
| 2023-11-14 | 25.93 | $26.83 | 941300 |
| 2023-11-13 | 25.84 | $26.17 | 938400 |
| 2023-11-10 | 25.80 | $26.09 | 874135 |
| 2023-11-09 | 25.77 | $25.97 | 1.2M |
| 2023-11-08 | 25.75 | $25.93 | 906600 |
| 2023-11-07 | 25.73 | $25.99 | 823300 |
| 2023-11-06 | 25.70 | $26.19 | 785700 |
| 2023-11-03 | 25.65 | $26.33 | 866800 |
| 2023-11-02 | 25.58 | $26.05 | 1.1M |
| 2023-11-01 | 25.53 | $25.49 | 966332 |
| 2023-10-31 | 25.54 | $25.28 | 1.0M |
| 2023-10-30 | 25.56 | $25.20 | 791211 |
| 2023-10-27 | 25.60 | $24.88 | 1.8M |
| 2023-10-26 | 25.68 | $24.96 | 1.4M |
| 2023-10-25 | 25.75 | $25.11 | 1.2M |
| 2023-10-24 | 25.82 | $25.29 | 1.2M |
| 2023-10-23 | 25.87 | $25.19 | 1.6M |
| 2023-10-20 | 25.95 | $25.19 | 1.1M |
| 2023-10-19 | 26.03 | $25.43 | 1.2M |
| 2023-10-18 | 26.09 | $25.63 | 867521 |
| 2023-10-17 | 26.14 | $26.06 | 1.2M |
| 2023-10-16 | 26.15 | $26.04 | 896700 |
| 2023-10-13 | 26.16 | $25.86 | 1.0M |
| 2023-10-12 | 26.19 | $26.08 | 751244 |
| 2023-10-11 | 26.20 | $26.31 | 615143 |
| 2023-10-10 | 26.19 | $26.21 | 1.0M |
| 2023-10-09 | 26.18 | $25.88 | 765800 |
| 2023-10-06 | 26.22 | $25.88 | 688908 |
| 2023-10-05 | 26.25 | $25.60 | 678015 |
| 2023-10-04 | 26.32 | $25.36 | 1.4M |
| 2023-10-03 | 26.42 | $25.37 | 998940 |
| 2023-10-02 | 26.53 | $25.69 | 825120 |
| 2023-09-29 | 26.62 | $26.11 | 819500 |
| 2023-09-28 | 26.68 | $26.21 | 862102 |
| 2023-09-27 | 26.72 | $26.00 | 912000 |
| 2023-09-26 | 26.80 | $26.07 | 749928 |
| 2023-09-25 | 26.88 | $26.41 | 845300 |
| 2023-09-22 | 26.93 | $26.49 | 351400 |
| 2023-09-21 | 26.97 | $26.48 | 1.2M |
| 2023-09-20 | 27.02 | $26.90 | 705700 |
| 2023-09-19 | 27.04 | $26.98 | 506900 |
| 2023-09-18 | 27.04 | $27.10 | 568800 |
| 2023-09-15 | 27.04 | $27.20 | 788835 |
| 2023-09-14 | 27.02 | $27.27 | 532400 |
| 2023-09-13 | 26.99 | $26.91 | 769945 |
| 2023-09-12 | 27.00 | $26.98 | 556300 |
| 2023-09-11 | 27.01 | $27.05 | 567126 |
| 2023-09-08 | 27.00 | $26.75 | 739627 |
| 2023-09-07 | 27.03 | $26.81 | 837248 |
| 2023-09-06 | 27.05 | $26.90 | 835241 |
| 2023-09-05 | 27.07 | $26.99 | 678223 |
| 2023-09-01 | 27.08 | $27.22 | 701002 |
| 2023-08-31 | 27.06 | $27.18 | 1.0M |
| 2023-08-30 | 27.05 | $27.28 | 843800 |
| 2023-08-29 | 27.02 | $27.27 | 534700 |
| 2023-08-28 | 27.00 | $26.91 | 745338 |
| 2023-08-25 | 27.01 | $26.64 | 550500 |
| 2023-08-24 | 27.04 | $26.48 | 824422 |
| 2023-08-23 | 27.10 | $26.83 | 512700 |
| 2023-08-22 | 27.13 | $26.55 | 703137 |
| 2023-08-21 | 27.19 | $26.61 | 478900 |
| 2023-08-18 | 27.26 | $26.52 | 856500 |
| 2023-08-17 | 27.33 | $26.54 | 548300 |
| 2023-08-16 | 27.42 | $26.70 | 686900 |
| 2023-08-15 | 27.49 | $26.88 | 645428 |
| 2023-08-14 | 27.56 | $27.26 | 599700 |
| 2023-08-11 | 27.59 | $27.37 | 424700 |
| 2023-08-10 | 27.61 | $27.50 | 671441 |
| 2023-08-09 | 27.62 | $27.42 | 501400 |
| 2023-08-08 | 27.64 | $27.41 | 420300 |
| 2023-08-07 | 27.67 | $27.59 | 386229 |
| 2023-08-04 | 27.68 | $27.37 | 520100 |
| 2023-08-03 | 27.71 | $27.24 | 785013 |
| 2023-08-02 | 27.76 | $27.34 | 599748 |
| 2023-08-01 | 27.80 | $27.83 | 627700 |
| 2023-07-31 | 27.80 | $28.17 | 497700 |
| 2023-07-28 | 27.76 | $28.14 | 658519 |
| 2023-07-27 | 27.72 | $27.96 | 624523 |
| 2023-07-26 | 27.69 | $28.06 | 725700 |
| 2023-07-25 | 27.65 | $28.00 | 422000 |
| 2023-07-24 | 27.62 | $27.94 | 354933 |
| 2023-07-21 | 27.58 | $27.97 | 837200 |
| 2023-07-20 | 27.54 | $27.93 | 464815 |
| 2023-07-19 | 27.50 | $28.06 | 600000 |
| 2023-07-18 | 27.44 | $28.09 | 682421 |
| 2023-07-17 | 27.38 | $27.88 | 470000 |
| 2023-07-14 | 27.32 | $27.90 | 569924 |
| 2023-07-13 | 27.26 | $28.08 | 456600 |
| 2023-07-12 | 27.18 | $27.67 | 435800 |
| 2023-07-11 | 27.12 | $27.17 | 578400 |
| 2023-07-10 | 27.12 | $26.92 | 464246 |
| 2023-07-07 | 27.14 | $26.85 | 458432 |
| 2023-07-06 | 27.17 | $26.59 | 662000 |
| 2023-07-05 | 27.23 | $27.06 | 461900 |
| 2023-07-03 | 27.25 | $27.36 | 351603 |
| 2023-06-30 | 27.24 | $27.32 | 510855 |
| 2023-06-29 | 27.23 | $27.00 | 1.0M |
| 2023-06-28 | 27.25 | $27.04 | 651137 |
| 2023-06-27 | 27.28 | $27.01 | 1.1M |
| 2023-06-26 | 27.31 | $26.81 | 847000 |
| 2023-06-23 | 27.36 | $26.75 | 2.0M |
| 2023-06-22 | 27.42 | $27.14 | 660827 |
| 2023-06-21 | 27.45 | $27.32 | 442129 |
| 2023-06-20 | 27.47 | $27.60 | 556000 |
| 2023-06-16 | 27.45 | $28.00 | 548503 |
| 2023-06-15 | 27.39 | $28.05 | 467724 |
| 2023-06-14 | 27.32 | $27.79 | 530800 |
| 2023-06-13 | 27.28 | $27.69 | 623427 |
| 2023-06-12 | 27.23 | $27.43 | 370935 |
| 2023-06-09 | 27.21 | $27.34 | 492147 |
| 2023-06-08 | 27.20 | $27.37 | 1.4M |
| 2023-06-07 | 27.18 | $27.10 | 1.7M |
| 2023-06-06 | 27.19 | $27.32 | 397313 |
| 2023-06-05 | 27.17 | $27.10 | 560573 |
| 2023-06-02 | 27.18 | $27.27 | 673233 |
| 2023-06-01 | 27.17 | $26.87 | 734416 |
| 2023-05-31 | 27.20 | $26.46 | 683100 |
| 2023-05-30 | 27.28 | $26.75 | 879644 |
| 2023-05-26 | 27.34 | $26.99 | 608129 |
| 2023-05-25 | 27.37 | $26.79 | 530842 |
| 2023-05-24 | 27.44 | $26.85 | 491500 |
| 2023-05-23 | 27.50 | $27.26 | 525615 |
| 2023-05-22 | 27.52 | $27.63 | 505720 |
| 2023-05-19 | 27.51 | $27.62 | 415902 |
| 2023-05-18 | 27.50 | $27.48 | 471140 |
| 2023-05-17 | 27.50 | $27.54 | 587900 |
| 2023-05-16 | 27.50 | $27.41 | 672200 |
| 2023-05-15 | 27.51 | $27.71 | 387813 |
| 2023-05-12 | 27.48 | $27.48 | 453709 |
| 2023-05-11 | 27.48 | $27.53 | 582314 |
| 2023-05-10 | 27.48 | $27.66 | 619300 |
| 2023-05-09 | 27.46 | $27.71 | 421344 |
| 2023-05-08 | 27.43 | $27.78 | 439102 |
| 2023-05-05 | 27.40 | $27.76 | 444646 |
| 2023-05-04 | 27.36 | $27.33 | 588300 |
| 2023-05-03 | 27.36 | $27.40 | 651322 |
| 2023-05-02 | 27.36 | $27.33 | 725300 |
| 2023-05-01 | 27.36 | $27.65 | 573400 |
| 2023-04-28 | 27.33 | $27.68 | 727430 |
| 2023-04-27 | 27.30 | $27.64 | 456218 |
| 2023-04-26 | 27.26 | $27.32 | 565900 |
| 2023-04-25 | 27.25 | $27.34 | 604000 |
| 2023-04-24 | 27.24 | $27.75 | 345800 |
| 2023-04-21 | 27.19 | $27.68 | 640500 |
| 2023-04-20 | 27.14 | $27.58 | 525119 |
| 2023-04-19 | 27.09 | $27.60 | 480116 |
| 2023-04-18 | 27.04 | $27.71 | 424600 |
| 2023-04-17 | 26.97 | $27.55 | 467738 |
| 2023-04-14 | 26.91 | $27.61 | 513017 |
| 2023-04-13 | 26.83 | $27.70 | 437200 |
| 2023-04-12 | 26.74 | $27.35 | 537000 |
| 2023-04-11 | 26.68 | $27.19 | 821400 |
| 2023-04-10 | 26.62 | $27.04 | 690400 |
| 2023-04-06 | 26.58 | $27.05 | 408500 |
| 2023-04-05 | 26.53 | $26.97 | 522506 |
| 2023-04-04 | 26.48 | $27.17 | 526327 |
| 2023-04-03 | 26.41 | $27.20 | 768100 |
| 2023-03-31 | 26.33 | $26.95 | 631503 |
| 2023-03-30 | 26.26 | $26.83 | 543024 |
| 2023-03-29 | 26.20 | $26.51 | 677200 |
| 2023-03-28 | 26.17 | $26.22 | 588900 |
| 2023-03-27 | 26.16 | $26.16 | 1.2M |
| 2023-03-24 | 26.16 | $25.92 | 941744 |
| 2023-03-23 | 26.19 | $26.01 | 838508 |
| 2023-03-22 | 26.21 | $25.99 | 770900 |
| 2023-03-21 | 26.23 | $26.13 | 608805 |
| 2023-03-20 | 26.24 | $25.85 | 727300 |
| 2023-03-17 | 26.28 | $25.47 | 1.1M |
| 2023-03-16 | 26.37 | $25.75 | 1.1M |
| 2023-03-15 | 26.43 | $25.41 | 1.6M |
| 2023-03-14 | 26.54 | $26.20 | 722300 |
| 2023-03-13 | 26.58 | $25.89 | 1.8M |
| 2023-03-10 | 26.65 | $26.11 | 1.4M |
| 2023-03-09 | 26.70 | $26.38 | 877900 |
| 2023-03-08 | 26.74 | $26.60 | 657500 |
| 2023-03-07 | 26.75 | $26.47 | 664836 |
| 2023-03-06 | 26.78 | $26.94 | 465800 |
| 2023-03-03 | 26.77 | $27.01 | 464200 |
| 2023-03-02 | 26.74 | $26.64 | 604535 |
| 2023-03-01 | 26.75 | $26.61 | 548700 |
| 2023-02-28 | 26.77 | $26.43 | 590545 |
| 2023-02-27 | 26.80 | $26.61 | 506018 |
| 2023-02-24 | 26.82 | $26.31 | 2.6M |
| 2023-02-23 | 26.88 | $26.70 | 523200 |
| 2023-02-22 | 26.89 | $26.54 | 715300 |
| 2023-02-21 | 26.93 | $26.70 | 1.4M |
| 2023-02-17 | 26.96 | $27.00 | 502848 |
| 2023-02-16 | 26.95 | $26.97 | 499503 |
| 2023-02-15 | 26.95 | $27.09 | 512900 |
| 2023-02-14 | 26.93 | $27.22 | 886321 |
| 2023-02-13 | 26.90 | $27.16 | 459705 |
| 2023-02-10 | 26.88 | $26.92 | 493600 |
| 2023-02-09 | 26.87 | $26.99 | 901200 |
| 2023-02-08 | 26.86 | $26.97 | 568716 |
| 2023-02-07 | 26.85 | $27.12 | 803600 |
| 2023-02-06 | 26.82 | $26.86 | 1.0M |
| 2023-02-03 | 26.82 | $27.14 | 858809 |
| 2023-02-02 | 26.78 | $27.41 | 810817 |
| 2023-02-01 | 26.72 | $27.45 | 963200 |
| 2023-01-31 | 26.64 | $27.25 | 609300 |
| 2023-01-30 | 26.57 | $27.06 | 520709 |
| 2023-01-27 | 26.52 | $27.24 | 492632 |
| 2023-01-26 | 26.45 | $27.28 | 582500 |
| 2023-01-25 | 26.36 | $27.23 | 466211 |
| 2023-01-24 | 26.27 | $27.09 | 768000 |
| 2023-01-23 | 26.18 | $27.10 | 784912 |
| 2023-01-20 | 26.08 | $27.00 | 584400 |
| 2023-01-19 | 25.99 | $26.74 | 793600 |
| 2023-01-18 | 25.91 | $26.77 | 775100 |
| 2023-01-17 | 25.82 | $26.88 | 554534 |
| 2023-01-13 | 25.71 | $26.79 | 584818 |
| 2023-01-12 | 25.59 | $26.65 | 793600 |
| 2023-01-11 | 25.48 | $26.26 | 762838 |
| 2023-01-10 | 25.40 | $26.10 | 832900 |
| 2023-01-09 | 25.32 | $26.05 | 704800 |
| 2023-01-06 | 25.25 | $25.93 | 1.1M |
| 2023-01-05 | 25.17 | $25.28 | 899125 |
| 2023-01-04 | 25.16 | $25.53 | 857700 |
| 2023-01-03 | 25.13 | $25.21 | 779500 |
| 2022-12-30 | 25.12 | $25.04 | 1.2M |
| 2022-12-29 | 25.12 | $25.27 | 810600 |
| 2022-12-28 | 25.11 | $24.88 | 1.1M |
| 2022-12-27 | 25.13 | $25.16 | 1.3M |
| 2022-12-23 | 25.13 | $25.10 | 1.5M |
| 2022-12-22 | 25.13 | $24.98 | 1.1M |
| 2022-12-21 | 25.15 | $25.18 | 836413 |
| 2022-12-20 | 25.15 | $24.92 | 1.4M |
| 2022-12-19 | 25.17 | $24.92 | 979000 |
| 2022-12-16 | 25.20 | $24.99 | 809712 |
| 2022-12-15 | 25.22 | $25.20 | 785300 |
| 2022-12-14 | 25.22 | $25.81 | 1.2M |
| 2022-12-13 | 25.16 | $25.85 | 1.4M |
| 2022-12-12 | 25.09 | $25.51 | 667308 |
| 2022-12-09 | 25.04 | $25.44 | 1.9M |
| 2022-12-08 | 25.00 | $25.43 | 1.0M |
| 2022-12-07 | 24.95 | $25.31 | 752600 |
| 2022-12-06 | 24.92 | $25.30 | 807000 |
| 2022-12-05 | 24.88 | $25.46 | 549708 |
| 2022-12-02 | 24.81 | $25.85 | 740500 |
| 2022-12-01 | 24.70 | $25.85 | 881030 |
| 2022-11-30 | 24.58 | $25.64 | 1.2M |
| 2022-11-29 | 24.47 | $25.21 | 1.1M |
| 2022-11-28 | 24.39 | $25.15 | 860633 |
| 2022-11-25 | 24.32 | $25.50 | 163900 |
| 2022-11-23 | 24.19 | $25.37 | 878546 |
| 2022-11-22 | 24.07 | $25.11 | 1.1M |
| 2022-11-21 | 23.96 | $24.73 | 3.0M |
| 2022-11-18 | 23.88 | $24.90 | 1.7M |
| 2022-11-17 | 23.77 | $24.85 | 917600 |
| 2022-11-16 | 23.65 | $24.88 | 1.3M |
| 2022-11-15 | 23.52 | $24.94 | 1.6M |
| 2022-11-14 | 23.38 | $24.80 | 1.3M |
| 2022-11-11 | 23.23 | $25.07 | 1.1M |
| 2022-11-10 | 23.03 | $24.61 | 2.1M |
| 2022-11-09 | 22.87 | $23.37 | 1.3M |
| 2022-11-08 | 22.81 | $23.74 | 1.5M |
| 2022-11-07 | 22.71 | $23.48 | 1.2M |
| 2022-11-04 | 22.63 | $23.38 | 1.8M |
| 2022-11-03 | 22.56 | $22.52 | 1.4M |
| 2022-11-02 | 22.56 | $22.69 | 1.3M |
| 2022-11-01 | 22.55 | $23.04 | 2.5M |
| 2022-10-31 | 22.49 | $22.85 | 1.4M |
| 2022-10-28 | 22.46 | $23.04 | 1.2M |
| 2022-10-27 | 22.39 | $22.89 | 1.5M |
| 2022-10-26 | 22.34 | $23.05 | 1.5M |
| 2022-10-25 | 22.27 | $22.81 | 1.6M |
| 2022-10-24 | 22.21 | $22.35 | 1.6M |
| 2022-10-21 | 22.20 | $22.34 | 2.9M |
| 2022-10-20 | 22.18 | $21.94 | 1.5M |
| 2022-10-19 | 22.21 | $22.01 | 1.9M |
| 2022-10-18 | 22.23 | $22.25 | 2.3M |
| 2022-10-17 | 22.22 | $22.10 | 1.8M |
| 2022-10-14 | 22.24 | $21.56 | 3.0M |
| 2022-10-13 | 22.31 | $21.95 | 2.8M |
| 2022-10-12 | 22.35 | $21.47 | 2.2M |
| 2022-10-11 | 22.44 | $21.55 | 2.6M |
| 2022-10-10 | 22.53 | $21.79 | 3.0M |
| 2022-10-07 | 22.61 | $21.91 | 3.5M |
| 2022-10-06 | 22.68 | $22.25 | 4.2M |
| 2022-10-05 | 22.73 | $22.65 | 2.4M |
| 2022-10-04 | 22.74 | $22.92 | 2.1M |
| 2022-10-03 | 22.72 | $22.07 | 1.9M |
| 2022-09-30 | 22.79 | $21.57 | 2.5M |
| 2022-09-29 | 22.91 | $21.66 | 1.5M |
| 2022-09-28 | 23.04 | $21.94 | 2.1M |
| 2022-09-27 | 23.16 | $21.44 | 2.0M |
| 2022-09-26 | 23.34 | $21.54 | 1.7M |
| 2022-09-23 | 23.53 | $21.89 | 2.3M |
| 2022-09-22 | 23.70 | $22.65 | 1.6M |
| 2022-09-21 | 23.82 | $22.71 | 1.3M |
| 2022-09-20 | 23.93 | $23.02 | 1.8M |
| 2022-09-19 | 24.03 | $23.56 | 1.3M |
| 2022-09-16 | 24.08 | $23.46 | 990844 |
| 2022-09-15 | 24.14 | $23.61 | 1.8M |
| 2022-09-14 | 24.20 | $23.85 | 944531 |
| 2022-09-13 | 24.24 | $23.74 | 1.2M |
| 2022-09-12 | 24.29 | $24.56 | 802900 |
| 2022-09-09 | 24.26 | $24.23 | 828019 |
| 2022-09-08 | 24.26 | $23.64 | 1.5M |
| 2022-09-07 | 24.33 | $23.54 | 1.2M |
| 2022-09-06 | 24.41 | $23.38 | 942200 |
| 2022-09-02 | 24.52 | $23.48 | 795520 |
| 2022-09-01 | 24.63 | $23.61 | 1.2M |
| 2022-08-31 | 24.74 | $23.90 | 749500 |
| 2022-08-30 | 24.82 | $24.09 | 988932 |
| 2022-08-29 | 24.90 | $24.32 | 534800 |
| 2022-08-26 | 24.96 | $24.35 | 634100 |
| 2022-08-25 | 25.03 | $24.99 | 528900 |
| 2022-08-24 | 25.03 | $24.73 | 1.1M |
| 2022-08-23 | 25.06 | $24.69 | 689400 |
| 2022-08-22 | 25.10 | $24.61 | 618000 |
| 2022-08-19 | 25.15 | $25.01 | 566700 |
| 2022-08-18 | 25.17 | $25.37 | 1.0M |
| 2022-08-17 | 25.15 | $25.41 | 873628 |
| 2022-08-16 | 25.12 | $25.63 | 1.3M |
| 2022-08-15 | 25.06 | $25.58 | 1.2M |
| 2022-08-12 | 25.01 | $25.78 | 679200 |
| 2022-08-11 | 24.93 | $25.59 | 918100 |
| 2022-08-10 | 24.86 | $25.56 | 1.5M |
| 2022-08-09 | 24.79 | $24.99 | 880100 |
| 2022-08-08 | 24.76 | $25.11 | 1.3M |
| 2022-08-05 | 24.73 | $25.02 | 790300 |
| 2022-08-04 | 24.70 | $25.20 | 947141 |
| 2022-08-03 | 24.64 | $25.09 | 3.1M |
| 2022-08-02 | 24.60 | $24.99 | 986500 |
| 2022-08-01 | 24.56 | $25.37 | 2.9M |
| 2022-07-29 | 24.47 | $25.36 | 796100 |
| 2022-07-28 | 24.38 | $25.01 | 1.6M |
| 2022-07-27 | 24.31 | $24.86 | 684949 |
| 2022-07-26 | 24.25 | $24.32 | 865201 |
| 2022-07-25 | 24.25 | $24.65 | 598100 |
| 2022-07-22 | 24.20 | $24.45 | 1.0M |
| 2022-07-21 | 24.18 | $24.51 | 843800 |
| 2022-07-20 | 24.14 | $24.25 | 1.4M |
| 2022-07-19 | 24.13 | $24.38 | 1.3M |
| 2022-07-18 | 24.10 | $23.74 | 1.5M |
| 2022-07-15 | 24.14 | $23.58 | 2.3M |
| 2022-07-14 | 24.20 | $23.25 | 1.5M |
| 2022-07-13 | 24.30 | $23.62 | 1.3M |
| 2022-07-12 | 24.37 | $23.64 | 650140 |
| 2022-07-11 | 24.45 | $23.68 | 957000 |
| 2022-07-08 | 24.53 | $24.07 | 669534 |
| 2022-07-07 | 24.58 | $23.98 | 971600 |
| 2022-07-06 | 24.65 | $23.62 | 1.0M |
| 2022-07-05 | 24.75 | $23.66 | 935411 |
| 2022-07-01 | 24.87 | $24.22 | 1.1M |
| 2022-06-30 | 24.94 | $24.14 | 1.1M |
| 2022-06-29 | 25.02 | $24.30 | 1.2M |
| 2022-06-28 | 25.10 | $24.44 | 963731 |
| 2022-06-27 | 25.17 | $24.51 | 1.1M |
| 2022-06-24 | 25.23 | $24.55 | 890812 |
| 2022-06-23 | 25.31 | $23.87 | 1.0M |
| 2022-06-22 | 25.46 | $24.04 | 837100 |
| 2022-06-21 | 25.61 | $24.58 | 1.4M |
| 2022-06-17 | 25.72 | $24.17 | 1.1M |
| 2022-06-16 | 25.88 | $24.34 | 1.3M |
| 2022-06-15 | 26.04 | $24.90 | 939918 |
| 2022-06-14 | 26.16 | $24.47 | 2.5M |
| 2022-06-13 | 26.34 | $24.75 | 1.6M |
| 2022-06-10 | 26.51 | $25.58 | 1.1M |
| 2022-06-09 | 26.60 | $26.19 | 518712 |
| 2022-06-08 | 26.65 | $26.74 | 606834 |
| 2022-06-07 | 26.64 | $27.10 | 740411 |
| 2022-06-06 | 26.59 | $26.99 | 631917 |
| 2022-06-03 | 26.55 | $26.88 | 398334 |
| 2022-06-02 | 26.51 | $27.25 | 700528 |
| 2022-06-01 | 26.43 | $26.72 | 645800 |
| 2022-05-31 | 26.40 | $26.92 | 1.0M |
| 2022-05-27 | 26.35 | $27.05 | 1.1M |
| 2022-05-26 | 26.27 | $26.75 | 712320 |
| 2022-05-25 | 26.22 | $26.46 | 743800 |
| 2022-05-24 | 26.20 | $26.45 | 693800 |
| 2022-05-23 | 26.17 | $26.50 | 603200 |
| 2022-05-20 | 26.14 | $26.06 | 840600 |
| 2022-05-19 | 26.14 | $25.92 | 913841 |
| 2022-05-18 | 26.17 | $25.67 | 1.4M |
| 2022-05-17 | 26.22 | $26.27 | 982014 |
| 2022-05-16 | 26.22 | $25.78 | 1.1M |
| 2022-05-13 | 26.26 | $25.71 | 1.1M |
| 2022-05-12 | 26.32 | $25.07 | 1.5M |
| 2022-05-11 | 26.45 | $25.10 | 1.0M |
| 2022-05-10 | 26.59 | $25.26 | 2.1M |
| 2022-05-09 | 26.73 | $25.15 | 1.0M |
| 2022-05-06 | 26.90 | $25.94 | 2.1M |
| 2022-05-05 | 27.00 | $26.17 | 855842 |
| 2022-05-04 | 27.09 | $26.96 | 696927 |
| 2022-05-03 | 27.10 | $26.52 | 1.0M |
| 2022-05-02 | 27.16 | $26.29 | 982041 |
| 2022-04-29 | 27.26 | $26.35 | 848700 |
| 2022-04-28 | 27.35 | $26.71 | 1.1M |
| 2022-04-27 | 27.42 | $26.33 | 938100 |
| 2022-04-26 | 27.53 | $26.20 | 773600 |
| 2022-04-25 | 27.67 | $26.91 | 765400 |
| 2022-04-22 | 27.75 | $27.07 | 569131 |
| 2022-04-21 | 27.83 | $27.55 | 951018 |
| 2022-04-20 | 27.85 | $27.89 | 328200 |
| 2022-04-19 | 27.85 | $27.67 | 437317 |
| 2022-04-18 | 27.87 | $27.55 | 595700 |
| 2022-04-14 | 27.90 | $27.68 | 442100 |
| 2022-04-13 | 27.93 | $27.76 | 861436 |
| 2022-04-12 | 27.94 | $27.46 | 493400 |
| 2022-04-11 | 27.99 | $27.61 | 336900 |
| 2022-04-08 | 28.04 | $27.86 | 309530 |
| 2022-04-07 | 28.05 | $27.85 | 422500 |
| 2022-04-06 | 28.08 | $27.79 | 406149 |
| 2022-04-05 | 28.11 | $28.13 | 424709 |
| 2022-04-04 | 28.10 | $28.49 | 350934 |
| 2022-04-01 | 28.06 | $28.39 | 417337 |
| 2022-03-31 | 28.03 | $28.15 | 336900 |
| 2022-03-30 | 28.01 | $28.60 | 305130 |
| 2022-03-29 | 27.95 | $28.71 | 833526 |
| 2022-03-28 | 27.87 | $28.19 | 373715 |
| 2022-03-25 | 27.84 | $28.29 | 347833 |
| 2022-03-24 | 27.79 | $28.23 | 367416 |
| 2022-03-23 | 27.75 | $28.02 | 391500 |
| 2022-03-22 | 27.72 | $28.39 | 340646 |
| 2022-03-21 | 27.65 | $28.21 | 465600 |
| 2022-03-18 | 27.59 | $28.32 | 493700 |
| 2022-03-17 | 27.51 | $28.04 | 398200 |
| 2022-03-16 | 27.45 | $27.81 | 694500 |
| 2022-03-15 | 27.42 | $26.97 | 587600 |
| 2022-03-14 | 27.46 | $26.74 | 557800 |
| 2022-03-11 | 27.54 | $26.55 | 879300 |
| 2022-03-10 | 27.65 | $26.79 | 1.2M |
| 2022-03-09 | 27.74 | $27.00 | 977300 |
| 2022-03-08 | 27.81 | $26.09 | 2.6M |
| 2022-03-07 | 27.99 | $25.94 | 996200 |
| 2022-03-04 | 28.21 | $26.72 | 657300 |
| 2022-03-03 | 28.37 | $27.37 | 443600 |
| 2022-03-02 | 28.47 | $27.84 | 705545 |
| 2022-03-01 | 28.54 | $27.47 | 641000 |
| 2022-02-28 | 28.65 | $27.99 | 413100 |
| 2022-02-25 | 28.72 | $28.44 | 737000 |
| 2022-02-24 | 28.75 | $27.72 | 1.2M |
| 2022-02-23 | 28.86 | $28.14 | 469100 |
| 2022-02-22 | 28.93 | $28.36 | 568600 |
| 2022-02-18 | 28.99 | $28.68 | 334200 |
| 2022-02-17 | 29.03 | $28.82 | 395600 |
| 2022-02-16 | 29.05 | $29.24 | 412848 |
| 2022-02-15 | 29.03 | $29.13 | 421400 |
| 2022-02-14 | 29.02 | $28.68 | 555715 |
| 2022-02-11 | 29.05 | $28.87 | 299644 |
| 2022-02-10 | 29.07 | $29.23 | 524847 |
| 2022-02-09 | 29.06 | $29.58 | 369831 |
| 2022-02-08 | 29.00 | $29.11 | 198200 |
| 2022-02-07 | 28.99 | $28.96 | 475848 |
| 2022-02-04 | 28.99 | $28.89 | 338600 |
| 2022-02-03 | 29.00 | $28.86 | 347946 |
| 2022-02-02 | 29.02 | $29.27 | 501235 |
| 2022-02-01 | 28.99 | $29.01 | 506700 |
| 2022-01-31 | 28.99 | $28.72 | 516700 |
| 2022-01-28 | 29.02 | $28.28 | 592200 |
| 2022-01-27 | 29.10 | $28.16 | 721000 |
| 2022-01-26 | 29.20 | $28.34 | 888800 |
| 2022-01-25 | 29.29 | $28.43 | 884900 |
| 2022-01-24 | 29.38 | $28.53 | 1.2M |
| 2022-01-21 | 29.47 | $28.85 | 327224 |
| 2022-01-20 | 29.53 | $29.22 | 498200 |
| 2022-01-19 | 29.56 | $29.43 | 436300 |
| 2022-01-18 | 29.58 | $29.45 | 398000 |
| 2022-01-14 | 29.59 | $29.86 | 415100 |
| 2022-01-13 | 29.56 | $29.89 | 398135 |
| 2022-01-12 | 29.53 | $30.08 | 427812 |
| 2022-01-11 | 29.47 | $29.76 | 723700 |
| 2022-01-10 | 29.44 | $29.40 | 546900 |
| 2022-01-07 | 29.44 | $29.66 | 502834 |
| 2022-01-06 | 29.42 | $29.53 | 592400 |
| 2022-01-05 | 29.41 | $29.67 | 428217 |
| 2022-01-04 | 29.38 | $29.92 | 422100 |
| 2022-01-03 | 29.32 | $29.70 | 351104 |
| 2021-12-31 | 29.28 | $29.57 | 316349 |
| 2021-12-30 | 29.25 | $29.55 | 328500 |
| 2021-12-29 | 29.22 | $29.64 | 369000 |
| 2021-12-28 | 29.18 | $29.61 | 344042 |
| 2021-12-27 | 29.13 | $29.59 | 509000 |
| 2021-12-23 | 29.08 | $29.36 | 873600 |
| 2021-12-22 | 29.05 | $29.18 | 806331 |
| 2021-12-21 | 29.04 | $28.89 | 619640 |
| 2021-12-20 | 29.06 | $28.53 | 575323 |
| 2021-12-17 | 29.11 | $28.61 | 623900 |
| 2021-12-16 | 29.16 | $29.01 | 352800 |
| 2021-12-15 | 29.18 | $29.15 | 306405 |
| 2021-12-14 | 29.18 | $28.78 | 409000 |
| 2021-12-13 | 29.23 | $28.94 | 290039 |
| 2021-12-10 | 29.26 | $29.25 | 1.3M |
| 2021-12-09 | 29.26 | $29.21 | 254700 |
| 2021-12-08 | 29.26 | $29.45 | 468515 |
| 2021-12-07 | 29.24 | $29.44 | 251400 |
| 2021-12-06 | 29.22 | $28.82 | 360800 |
| 2021-12-03 | 29.26 | $28.53 | 427200 |
| 2021-12-02 | 29.34 | $28.62 | 380416 |
| 2021-12-01 | 29.41 | $28.27 | 552300 |
| 2021-11-30 | 29.54 | $28.45 | 604300 |
| 2021-11-29 | 29.65 | $28.72 | 439637 |
| 2021-11-26 | 29.75 | $28.59 | 203400 |
| 2021-11-24 | 29.87 | $29.41 | 470100 |
| 2021-11-23 | 29.92 | $29.58 | 364038 |
| 2021-11-22 | 29.95 | $29.60 | 230700 |
| 2021-11-19 | 29.99 | $29.73 | 167400 |
| 2021-11-18 | 30.02 | $30.01 | 307507 |
| 2021-11-17 | 30.02 | $30.00 | 1.3M |
| 2021-11-16 | 30.02 | $30.06 | 197800 |
| 2021-11-15 | 30.02 | $30.14 | 234223 |
| 2021-11-12 | 30.00 | $30.22 | 156200 |
| 2021-11-11 | 29.98 | $30.06 | 179700 |
| 2021-11-10 | 29.97 | $29.94 | 229300 |
| 2021-11-09 | 29.97 | $30.31 | 182610 |
| 2021-11-08 | 29.94 | $30.40 | 269600 |
| 2021-11-05 | 29.89 | $30.33 | 247800 |
| 2021-11-04 | 29.84 | $30.27 | 280044 |
| 2021-11-03 | 29.80 | $30.32 | 174200 |
| 2021-11-02 | 29.74 | $30.07 | 780100 |
| 2021-11-01 | 29.71 | $30.18 | 173300 |
| 2021-10-29 | 29.66 | $29.88 | 211739 |
| 2021-10-28 | 29.64 | $30.07 | 172536 |
| 2021-10-27 | 29.59 | $29.75 | 251545 |
| 2021-10-26 | 29.58 | $29.91 | 224100 |
| 2021-10-25 | 29.54 | $29.87 | 161123 |
| 2021-10-22 | 29.51 | $29.89 | 251524 |
| 2021-10-21 | 29.47 | $29.75 | 300131 |
| 2021-10-20 | 29.44 | $29.90 | 276300 |
| 2021-10-19 | 29.39 | $29.81 | 268400 |
| 2021-10-18 | 29.34 | $29.61 | 161310 |
| 2021-10-15 | 29.31 | $29.76 | 261100 |
| 2021-10-14 | 29.27 | $29.56 | 239700 |
| 2021-10-13 | 29.24 | $29.24 | 318700 |
| 2021-10-12 | 29.24 | $28.98 | 160400 |
| 2021-10-11 | 29.26 | $28.94 | 133100 |
| 2021-10-08 | 29.30 | $29.01 | 154516 |
| 2021-10-07 | 29.33 | $28.97 | 258300 |
| 2021-10-06 | 29.36 | $28.78 | 233900 |
| 2021-10-05 | 29.43 | $28.96 | 305600 |
| 2021-10-04 | 29.47 | $28.74 | 256421 |
| 2021-10-01 | 29.55 | $29.02 | 282500 |
| 2021-09-30 | 29.61 | $28.91 | 357621 |
| 2021-09-29 | 29.68 | $29.04 | 264800 |
| 2021-09-28 | 29.75 | $29.02 | 283400 |
| 2021-09-27 | 29.83 | $29.65 | 343146 |
| 2021-09-24 | 29.84 | $29.67 | 98738 |
| 2021-09-23 | 29.86 | $29.90 | 242033 |
| 2021-09-22 | 29.86 | $29.56 | 196900 |
| 2021-09-21 | 29.89 | $29.39 | 150019 |
| 2021-09-20 | 29.94 | $29.26 | 222300 |
| 2021-09-17 | 30.01 | $29.82 | 157146 |
| 2021-09-16 | 30.03 | $30.21 | 180800 |
| 2021-09-15 | 30.02 | $30.28 | 154100 |
| 2021-09-14 | 29.99 | $30.15 | 214931 |
| 2021-09-13 | 29.97 | $30.28 | 132039 |
| 2021-09-10 | 29.94 | $30.05 | 386400 |
| 2021-09-09 | 29.93 | $30.15 | 133603 |
| 2021-09-08 | 29.90 | $30.15 | 303900 |
| 2021-09-07 | 29.88 | $30.34 | 136839 |
| 2021-09-03 | 29.83 | $30.41 | 216600 |
| 2021-09-02 | 29.77 | $30.28 | 202400 |
| 2021-09-01 | 29.71 | $30.07 | 169426 |
| 2021-08-31 | 29.67 | $29.85 | 214500 |
| 2021-08-30 | 29.66 | $29.88 | 122543 |
| 2021-08-27 | 29.63 | $29.88 | 142300 |
| 2021-08-26 | 29.61 | $29.57 | 139540 |
| 2021-08-25 | 29.61 | $29.74 | 142000 |
| 2021-08-24 | 29.60 | $29.71 | 112400 |
| 2021-08-23 | 29.58 | $29.62 | 131120 |
| 2021-08-20 | 29.58 | $29.31 | 109000 |
| 2021-08-19 | 29.61 | $29.19 | 116700 |
| 2021-08-18 | 29.65 | $29.53 | 204740 |
| 2021-08-17 | 29.66 | $29.63 | 157300 |
| 2021-08-16 | 29.67 | $29.95 | 121200 |
| 2021-08-13 | 29.64 | $30.08 | 95100 |
| 2021-08-12 | 29.59 | $29.93 | 199900 |
| 2021-08-11 | 29.56 | $29.98 | 142923 |
| 2021-08-10 | 29.51 | $29.75 | 105020 |
| 2021-08-09 | 29.49 | $29.66 | 209432 |
| 2021-08-06 | 29.47 | $29.71 | 115800 |
| 2021-08-05 | 29.44 | $29.81 | 98700 |
| 2021-08-04 | 29.40 | $29.66 | 159000 |
| 2021-08-03 | 29.38 | $29.77 | 201500 |
| 2021-08-02 | 29.34 | $29.56 | 129300 |
| 2021-07-30 | 29.31 | $29.43 | 130100 |
| 2021-07-29 | 29.30 | $29.60 | 134635 |
| 2021-07-28 | 29.27 | $29.39 | 337023 |
| 2021-07-27 | 29.25 | $29.27 | 279521 |
| 2021-07-26 | 29.25 | $29.36 | 149300 |
| 2021-07-23 | 29.24 | $29.29 | 110741 |
| 2021-07-22 | 29.24 | $29.10 | 175600 |
| 2021-07-21 | 29.25 | $29.08 | 137235 |
| 2021-07-20 | 29.27 | $28.63 | 211100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.42
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.93
Average
30.38
Maximum
41.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.42 | $41.35 | 1.2M |
| 2026-07-16 | 41.43 | $41.54 | 1.4M |
| 2026-07-15 | 41.42 | $41.80 | 3.4M |
| 2026-07-14 | 41.39 | $41.54 | 1.6M |
| 2026-07-13 | 41.38 | $41.24 | 1.6M |
| 2026-07-10 | 41.40 | $41.58 | 1.3M |
| 2026-07-09 | 41.39 | $41.37 | 1.3M |
| 2026-07-08 | 41.40 | $41.19 | 1.6M |
| 2026-07-07 | 41.42 | $41.55 | 1.1M |
| 2026-07-06 | 41.40 | $41.96 | 1.4M |
| 2026-07-02 | 41.34 | $41.58 | 1.4M |
| 2026-07-01 | 41.32 | $41.09 | 1.2M |
| 2026-06-30 | 41.35 | $41.25 | 1.4M |
| 2026-06-29 | 41.37 | $41.14 | 1.1M |
| 2026-06-26 | 41.40 | $40.90 | 2.0M |
| 2026-06-25 | 41.46 | $41.06 | 3.4M |
| 2026-06-24 | 41.50 | $40.75 | 1.6M |
| 2026-06-23 | 41.58 | $40.86 | 1.7M |
| 2026-06-22 | 41.66 | $42.05 | 1.2M |
| 2026-06-18 | 41.61 | $41.95 | 1.5M |
| 2026-06-17 | 41.58 | $41.85 | 1.3M |
| 2026-06-16 | 41.55 | $42.14 | 1.2M |
| 2026-06-15 | 41.48 | $42.02 | 985400 |
| 2026-06-12 | 41.43 | $41.83 | 905700 |
| 2026-06-11 | 41.39 | $41.65 | 1.8M |
| 2026-06-10 | 41.36 | $40.55 | 1.0M |
| 2026-06-09 | 41.45 | $41.05 | 1.6M |
| 2026-06-08 | 41.49 | $41.03 | 1.1M |
| 2026-06-05 | 41.54 | $40.82 | 897225 |
| 2026-06-04 | 41.60 | $41.84 | 924449 |
| 2026-06-03 | 41.57 | $41.49 | 1.3M |
| 2026-06-02 | 41.57 | $41.84 | 1.1M |
| 2026-06-01 | 41.53 | $41.55 | 2.1M |
| 2026-05-29 | 41.52 | $41.83 | 1.3M |
| 2026-05-28 | 41.47 | $41.77 | 1.1M |
| 2026-05-27 | 41.43 | $41.79 | 1.0M |
| 2026-05-26 | 41.37 | $41.94 | 1.0M |
| 2026-05-22 | 41.29 | $41.54 | 1.5M |
| 2026-05-21 | 41.25 | $41.59 | 2.2M |
| 2026-05-20 | 41.20 | $41.47 | 1.2M |
| 2026-05-19 | 41.16 | $40.86 | 1.3M |
| 2026-05-18 | 41.17 | $41.16 | 1.4M |
| 2026-05-15 | 41.16 | $40.83 | 1.6M |
| 2026-05-14 | 41.18 | $41.51 | 2.2M |
| 2026-05-13 | 41.14 | $41.64 | 1.3M |
| 2026-05-12 | 41.08 | $41.44 | 1.0M |
| 2026-05-11 | 41.04 | $41.63 | 985708 |
| 2026-05-08 | 40.98 | $41.62 | 1.1M |
| 2026-05-07 | 40.92 | $41.20 | 1.5M |
| 2026-05-06 | 40.90 | $41.82 | 1.0M |
| 2026-05-05 | 40.82 | $40.88 | 1.1M |
| 2026-05-04 | 40.81 | $40.41 | 1.5M |
| 2026-05-01 | 40.85 | $40.93 | 1.2M |
| 2026-04-30 | 40.83 | $41.05 | 1.1M |
| 2026-04-29 | 40.80 | $40.11 | 1.1M |
| 2026-04-28 | 40.84 | $40.49 | 920030 |
| 2026-04-27 | 40.84 | $40.60 | 923300 |
| 2026-04-24 | 40.81 | $40.71 | 1.2M |
| 2026-04-23 | 40.76 | $40.56 | 2.1M |
| 2026-04-22 | 40.72 | $40.83 | 1.8M |
| 2026-04-21 | 40.64 | $40.70 | 1.1M |
| 2026-04-20 | 40.56 | $41.56 | 1.1M |
| 2026-04-17 | 40.38 | $41.72 | 1.4M |
| 2026-04-16 | 40.17 | $41.24 | 1.4M |
| 2026-04-15 | 40.00 | $41.33 | 1.3M |
| 2026-04-14 | 39.80 | $41.46 | 987342 |
| 2026-04-13 | 39.59 | $41.17 | 1.3M |
| 2026-04-10 | 39.39 | $40.95 | 1.2M |
| 2026-04-09 | 39.20 | $40.82 | 1.1M |
| 2026-04-08 | 39.03 | $40.93 | 1.3M |
| 2026-04-07 | 38.83 | $39.52 | 1.8M |
| 2026-04-06 | 38.78 | $39.55 | 1.3M |
| 2026-04-02 | 38.72 | $39.33 | 2.2M |
| 2026-04-01 | 38.68 | $39.54 | 2.5M |
| 2026-03-31 | 38.63 | $38.96 | 2.5M |
| 2026-03-30 | 38.64 | $37.84 | 1.8M |
| 2026-03-27 | 38.78 | $37.75 | 1.9M |
| 2026-03-26 | 38.94 | $38.05 | 1.7M |
| 2026-03-25 | 39.10 | $38.80 | 1.7M |
| 2026-03-24 | 39.20 | $38.27 | 2.1M |
| 2026-03-23 | 39.37 | $38.52 | 3.2M |
| 2026-03-20 | 39.54 | $37.65 | 2.2M |
| 2026-03-19 | 39.80 | $38.76 | 2.1M |
| 2026-03-18 | 39.98 | $38.85 | 1.6M |
| 2026-03-17 | 40.15 | $39.50 | 3.2M |
| 2026-03-16 | 40.28 | $39.38 | 1.3M |
| 2026-03-13 | 40.43 | $38.75 | 1.5M |
| 2026-03-12 | 40.65 | $39.23 | 1.2M |
| 2026-03-11 | 40.84 | $39.84 | 1.4M |
| 2026-03-10 | 40.98 | $39.94 | 1.6M |
| 2026-03-09 | 41.11 | $39.82 | 2.0M |
| 2026-03-06 | 41.27 | $39.63 | 1.6M |
| 2026-03-05 | 41.44 | $39.98 | 2.5M |
| 2026-03-04 | 41.58 | $40.77 | 1.8M |
| 2026-03-03 | 41.65 | $40.34 | 1.9M |
| 2026-03-02 | 41.75 | $41.57 | 1.5M |
| 2026-02-27 | 41.73 | $42.24 | 2.5M |
| 2026-02-26 | 41.64 | $42.27 | 1.6M |
| 2026-02-25 | 41.54 | $42.28 | 17.1M |
| 2026-02-24 | 41.43 | $41.88 | 1.7M |
| 2026-02-23 | 41.35 | $41.81 | 2.0M |
| 2026-02-20 | 41.27 | $41.93 | 1.4M |
| 2026-02-19 | 41.16 | $41.62 | 1.4M |
| 2026-02-18 | 41.07 | $41.65 | 1.4M |
| 2026-02-17 | 40.97 | $41.57 | 1.6M |
| 2026-02-13 | 40.87 | $41.60 | 1.4M |
| 2026-02-12 | 40.75 | $41.46 | 1.9M |
| 2026-02-11 | 40.64 | $41.86 | 1.7M |
| 2026-02-10 | 40.48 | $41.65 | 2.1M |
| 2026-02-09 | 40.32 | $41.50 | 1.3M |
| 2026-02-06 | 40.17 | $40.87 | 1.6M |
| 2026-02-05 | 40.07 | $40.00 | 1.4M |
| 2026-02-04 | 40.05 | $40.61 | 1.9M |
| 2026-02-03 | 39.96 | $40.42 | 2.1M |
| 2026-02-02 | 39.88 | $40.27 | 1.7M |
| 2026-01-30 | 39.81 | $40.04 | 3.4M |
| 2026-01-29 | 39.75 | $40.58 | 1.7M |
| 2026-01-28 | 39.63 | $40.35 | 1.7M |
| 2026-01-27 | 39.52 | $40.71 | 1.4M |
| 2026-01-26 | 39.37 | $40.10 | 2.5M |
| 2026-01-23 | 39.27 | $39.90 | 3.0M |
| 2026-01-22 | 39.17 | $39.66 | 1.4M |
| 2026-01-21 | 39.09 | $39.46 | 2.5M |
| 2026-01-20 | 39.03 | $39.06 | 2.2M |
| 2026-01-16 | 38.99 | $39.56 | 1.7M |
| 2026-01-15 | 38.90 | $39.46 | 1.5M |
| 2026-01-14 | 38.81 | $39.47 | 1.9M |
| 2026-01-13 | 38.71 | $39.27 | 1.2M |
| 2026-01-12 | 38.62 | $39.47 | 1.3M |
| 2026-01-09 | 38.51 | $39.20 | 1.1M |
| 2026-01-08 | 38.41 | $38.87 | 1.7M |
| 2026-01-07 | 38.34 | $38.83 | 3.5M |
| 2026-01-06 | 38.27 | $38.97 | 1.3M |
| 2026-01-05 | 38.18 | $38.91 | 1.8M |
| 2026-01-02 | 38.09 | $38.52 | 1.3M |
| 2025-12-31 | 38.03 | $38.11 | 929239 |
| 2025-12-30 | 38.00 | $38.30 | 1.3M |
| 2025-12-29 | 37.95 | $38.27 | 1.4M |
| 2025-12-26 | 37.90 | $38.38 | 669100 |
| 2025-12-24 | 37.84 | $38.32 | 696500 |
| 2025-12-23 | 37.77 | $38.30 | 1.7M |
| 2025-12-22 | 37.69 | $38.05 | 1.5M |
| 2025-12-19 | 37.63 | $37.89 | 1.2M |
| 2025-12-18 | 37.57 | $37.66 | 1.5M |
| 2025-12-17 | 37.53 | $37.43 | 1.5M |
| 2025-12-16 | 37.51 | $37.66 | 1.3M |
| 2025-12-15 | 37.46 | $38.08 | 1.5M |
| 2025-12-12 | 37.36 | $37.86 | 1.4M |
| 2025-12-11 | 37.28 | $38.06 | 969300 |
| 2025-12-10 | 37.18 | $37.82 | 934800 |
| 2025-12-09 | 37.10 | $37.42 | 856132 |
| 2025-12-08 | 37.06 | $37.47 | 905600 |
| 2025-12-05 | 37.00 | $37.57 | 837112 |
| 2025-12-04 | 36.94 | $37.57 | 680736 |
| 2025-12-03 | 36.86 | $37.46 | 721214 |
| 2025-12-02 | 36.79 | $37.25 | 1.5M |
| 2025-12-01 | 36.74 | $37.19 | 771100 |
| 2025-11-28 | 36.69 | $37.38 | 398734 |
| 2025-11-26 | 36.62 | $37.18 | 897244 |
| 2025-11-25 | 36.57 | $36.78 | 1.2M |
| 2025-11-24 | 36.56 | $36.31 | 1.0M |
| 2025-11-21 | 36.59 | $36.22 | 1.1M |
| 2025-11-20 | 36.64 | $35.69 | 2.0M |
| 2025-11-19 | 36.74 | $36.15 | 1.1M |
| 2025-11-18 | 36.80 | $36.26 | 1.2M |
| 2025-11-17 | 36.86 | $36.64 | 887600 |
| 2025-11-14 | 36.87 | $37.09 | 975737 |
| 2025-11-13 | 36.85 | $37.15 | 1.1M |
| 2025-11-12 | 36.81 | $37.52 | 1.0M |
| 2025-11-11 | 36.73 | $37.23 | 1.1M |
| 2025-11-10 | 36.68 | $37.00 | 1.2M |
| 2025-11-07 | 36.64 | $36.60 | 988000 |
| 2025-11-06 | 36.64 | $36.42 | 1.4M |
| 2025-11-05 | 36.66 | $36.50 | 1.6M |
| 2025-11-04 | 36.67 | $36.25 | 1.0M |
| 2025-11-03 | 36.70 | $36.62 | 849000 |
| 2025-10-31 | 36.70 | $36.63 | 1.2M |
| 2025-10-30 | 36.71 | $36.70 | 907020 |
| 2025-10-29 | 36.70 | $36.80 | 769000 |
| 2025-10-28 | 36.69 | $37.06 | 963800 |
| 2025-10-27 | 36.64 | $37.10 | 1.2M |
| 2025-10-24 | 36.59 | $36.87 | 623100 |
| 2025-10-23 | 36.56 | $36.80 | 774843 |
| 2025-10-22 | 36.52 | $36.59 | 1.3M |
| 2025-10-21 | 36.51 | $36.56 | 1.4M |
| 2025-10-20 | 36.50 | $36.87 | 610300 |
| 2025-10-17 | 36.45 | $36.60 | 1.0M |
| 2025-10-16 | 36.43 | $36.60 | 1.0M |
| 2025-10-15 | 36.41 | $36.50 | 940500 |
| 2025-10-14 | 36.40 | $36.28 | 789000 |
| 2025-10-13 | 36.41 | $36.13 | 832100 |
| 2025-10-10 | 36.44 | $35.82 | 1.3M |
| 2025-10-09 | 36.49 | $36.46 | 1.1M |
| 2025-10-08 | 36.49 | $36.78 | 1.1M |
| 2025-10-07 | 36.46 | $36.67 | 935100 |
| 2025-10-06 | 36.43 | $36.94 | 1.1M |
| 2025-10-03 | 36.37 | $36.90 | 900232 |
| 2025-10-02 | 36.31 | $36.59 | 984718 |
| 2025-10-01 | 36.27 | $36.58 | 1.5M |
| 2025-09-30 | 36.24 | $36.35 | 1.8M |
| 2025-09-29 | 36.21 | $36.19 | 1.2M |
| 2025-09-26 | 36.21 | $36.07 | 1.1M |
| 2025-09-25 | 36.21 | $35.83 | 1.2M |
| 2025-09-24 | 36.23 | $36.06 | 1.2M |
| 2025-09-23 | 36.23 | $36.28 | 1.1M |
| 2025-09-22 | 36.21 | $36.48 | 862700 |
| 2025-09-19 | 36.17 | $36.33 | 977400 |
| 2025-09-18 | 36.13 | $36.44 | 1.3M |
| 2025-09-17 | 36.09 | $36.34 | 1.5M |
| 2025-09-16 | 36.05 | $36.47 | 1.3M |
| 2025-09-15 | 36.00 | $36.55 | 1.5M |
| 2025-09-12 | 35.93 | $36.30 | 798800 |
| 2025-09-11 | 35.88 | $36.46 | 1.7M |
| 2025-09-10 | 35.82 | $36.09 | 868900 |
| 2025-09-09 | 35.79 | $36.07 | 1.7M |
| 2025-09-08 | 35.75 | $36.19 | 944300 |
| 2025-09-05 | 35.70 | $35.84 | 1.0M |
| 2025-09-04 | 35.68 | $35.68 | 893211 |
| 2025-09-03 | 35.66 | $35.44 | 1.1M |
| 2025-09-02 | 35.67 | $35.40 | 1.1M |
| 2025-08-29 | 35.68 | $35.70 | 607700 |
| 2025-08-28 | 35.65 | $35.82 | 886446 |
| 2025-08-27 | 35.60 | $35.71 | 704342 |
| 2025-08-26 | 35.55 | $35.77 | 823300 |
| 2025-08-25 | 35.49 | $35.77 | 850300 |
| 2025-08-22 | 35.43 | $36.21 | 1.1M |
| 2025-08-21 | 35.32 | $35.66 | 953700 |
| 2025-08-20 | 35.26 | $35.81 | 959612 |
| 2025-08-19 | 35.19 | $35.71 | 710100 |
| 2025-08-18 | 35.12 | $35.72 | 678612 |
| 2025-08-15 | 35.04 | $35.75 | 699739 |
| 2025-08-14 | 34.95 | $35.58 | 819134 |
| 2025-08-13 | 34.88 | $35.63 | 1.8M |
| 2025-08-12 | 34.79 | $35.44 | 876918 |
| 2025-08-11 | 34.71 | $35.06 | 715600 |
| 2025-08-08 | 34.67 | $35.18 | 872400 |
| 2025-08-07 | 34.62 | $35.01 | 1.1M |
| 2025-08-06 | 34.57 | $34.75 | 939410 |
| 2025-08-05 | 34.56 | $34.51 | 926870 |
| 2025-08-04 | 34.56 | $34.47 | 1.3M |
| 2025-08-01 | 34.57 | $34.05 | 1.4M |
| 2025-07-31 | 34.63 | $34.09 | 968944 |
| 2025-07-30 | 34.68 | $34.37 | 1.4M |
| 2025-07-29 | 34.71 | $34.62 | 1.2M |
| 2025-07-28 | 34.71 | $34.67 | 1.2M |
| 2025-07-25 | 34.70 | $35.18 | 993838 |
| 2025-07-24 | 34.65 | $35.23 | 1.2M |
| 2025-07-23 | 34.58 | $35.46 | 1.3M |
| 2025-07-22 | 34.48 | $34.71 | 1.2M |
| 2025-07-21 | 34.45 | $34.48 | 1.1M |
| 2025-07-18 | 34.44 | $34.28 | 1.0M |
| 2025-07-17 | 34.45 | $34.37 | 807000 |
| 2025-07-16 | 34.45 | $34.30 | 1.5M |
| 2025-07-15 | 34.45 | $34.17 | 1.3M |
| 2025-07-14 | 34.47 | $34.53 | 937036 |
| 2025-07-11 | 34.46 | $34.50 | 1.7M |
| 2025-07-10 | 34.45 | $34.79 | 1.1M |
| 2025-07-09 | 34.41 | $34.79 | 938708 |
| 2025-07-08 | 34.36 | $34.55 | 1.6M |
| 2025-07-07 | 34.34 | $34.31 | 1.3M |
| 2025-07-03 | 34.34 | $34.70 | 668800 |
| 2025-07-02 | 34.31 | $34.67 | 1.0M |
| 2025-07-01 | 34.27 | $34.53 | 1.1M |
| 2025-06-30 | 34.25 | $34.57 | 905815 |
| 2025-06-27 | 34.22 | $34.48 | 1.3M |
| 2025-06-26 | 34.19 | $34.24 | 1.5M |
| 2025-06-25 | 34.19 | $33.82 | 1.5M |
| 2025-06-24 | 34.23 | $34.00 | 2.3M |
| 2025-06-23 | 34.25 | $34.07 | 1.6M |
| 2025-06-20 | 34.26 | $33.82 | 1.8M |
| 2025-06-18 | 34.29 | $34.12 | 1.3M |
| 2025-06-17 | 34.30 | $34.07 | 984522 |
| 2025-06-16 | 34.30 | $34.48 | 909607 |
| 2025-06-13 | 34.27 | $34.35 | 1.3M |
| 2025-06-12 | 34.24 | $34.71 | 1.0M |
| 2025-06-11 | 34.16 | $34.44 | 1.0M |
| 2025-06-10 | 34.11 | $34.46 | 786415 |
| 2025-06-09 | 34.05 | $34.40 | 1.1M |
| 2025-06-06 | 33.98 | $34.38 | 736830 |
| 2025-06-05 | 33.91 | $34.31 | 776749 |
| 2025-06-04 | 33.84 | $34.30 | 1.0M |
| 2025-06-03 | 33.76 | $34.17 | 919947 |
| 2025-06-02 | 33.69 | $34.42 | 865500 |
| 2025-05-30 | 33.59 | $34.03 | 741909 |
| 2025-05-29 | 33.51 | $33.96 | 808724 |
| 2025-05-28 | 33.44 | $33.85 | 1.1M |
| 2025-05-27 | 33.37 | $34.17 | 812900 |
| 2025-05-23 | 33.26 | $33.72 | 1.2M |
| 2025-05-22 | 33.18 | $33.61 | 1.1M |
| 2025-05-21 | 33.11 | $33.61 | 998644 |
| 2025-05-20 | 33.03 | $33.80 | 997300 |
| 2025-05-19 | 32.92 | $33.63 | 760400 |
| 2025-05-16 | 32.81 | $33.35 | 1.0M |
| 2025-05-15 | 32.72 | $33.29 | 1.0M |
| 2025-05-14 | 32.62 | $32.93 | 1.3M |
| 2025-05-13 | 32.55 | $33.07 | 839600 |
| 2025-05-12 | 32.45 | $33.00 | 871009 |
| 2025-05-09 | 32.34 | $32.86 | 947200 |
| 2025-05-08 | 32.24 | $32.68 | 1.1M |
| 2025-05-07 | 32.13 | $32.75 | 915100 |
| 2025-05-06 | 32.00 | $32.86 | 825900 |
| 2025-05-05 | 31.84 | $32.85 | 973600 |
| 2025-05-02 | 31.65 | $32.79 | 771900 |
| 2025-05-01 | 31.47 | $32.24 | 710345 |
| 2025-04-30 | 31.33 | $32.36 | 901411 |
| 2025-04-29 | 31.17 | $32.42 | 757900 |
| 2025-04-28 | 31.00 | $32.34 | 944211 |
| 2025-04-25 | 30.84 | $32.11 | 813700 |
| 2025-04-24 | 30.70 | $31.99 | 878329 |
| 2025-04-23 | 30.56 | $31.62 | 1.1M |
| 2025-04-22 | 30.47 | $31.57 | 990402 |
| 2025-04-21 | 30.38 | $30.99 | 1.2M |
| 2025-04-17 | 30.35 | $31.11 | 1.4M |
| 2025-04-16 | 30.32 | $30.80 | 1.1M |
| 2025-04-15 | 30.32 | $30.86 | 1.6M |
| 2025-04-14 | 30.32 | $30.63 | 1.0M |
| 2025-04-11 | 30.35 | $30.29 | 3.6M |
| 2025-04-10 | 30.43 | $29.50 | 2.1M |
| 2025-04-09 | 30.58 | $30.00 | 3.2M |
| 2025-04-08 | 30.70 | $28.02 | 4.3M |
| 2025-04-07 | 31.02 | $28.08 | 4.5M |
| 2025-04-04 | 31.35 | $28.75 | 3.2M |
| 2025-04-03 | 31.64 | $30.74 | 1.5M |
| 2025-04-02 | 31.74 | $31.37 | 1.2M |
| 2025-04-01 | 31.78 | $31.27 | 1.0M |
| 2025-03-31 | 31.83 | $31.23 | 865327 |
| 2025-03-28 | 31.89 | $31.50 | 1.1M |
| 2025-03-27 | 31.92 | $31.77 | 947044 |
| 2025-03-26 | 31.92 | $31.74 | 987500 |
| 2025-03-25 | 31.92 | $32.11 | 1.0M |
| 2025-03-24 | 31.89 | $32.01 | 1.7M |
| 2025-03-21 | 31.86 | $31.97 | 722236 |
| 2025-03-20 | 31.83 | $32.16 | 926600 |
| 2025-03-19 | 31.78 | $32.40 | 1.5M |
| 2025-03-18 | 31.69 | $32.29 | 1.0M |
| 2025-03-17 | 31.62 | $32.28 | 1.2M |
| 2025-03-14 | 31.54 | $31.92 | 1.1M |
| 2025-03-13 | 31.50 | $31.36 | 1.6M |
| 2025-03-12 | 31.51 | $31.56 | 995400 |
| 2025-03-11 | 31.49 | $31.33 | 1.2M |
| 2025-03-10 | 31.49 | $31.46 | 967200 |
| 2025-03-07 | 31.48 | $32.16 | 1.1M |
| 2025-03-06 | 31.39 | $31.84 | 1.6M |
| 2025-03-05 | 31.33 | $32.06 | 1.2M |
| 2025-03-04 | 31.24 | $31.34 | 1.7M |
| 2025-03-03 | 31.21 | $31.41 | 1.5M |
| 2025-02-28 | 31.18 | $31.14 | 1.2M |
| 2025-02-27 | 31.16 | $31.11 | 1.5M |
| 2025-02-26 | 31.14 | $31.43 | 1.4M |
| 2025-02-25 | 31.09 | $31.41 | 1.4M |
| 2025-02-24 | 31.04 | $31.17 | 1.1M |
| 2025-02-21 | 31.00 | $31.18 | 1.1M |
| 2025-02-20 | 30.96 | $31.41 | 1.0M |
| 2025-02-19 | 30.89 | $31.27 | 765300 |
| 2025-02-18 | 30.83 | $31.55 | 1.2M |
| 2025-02-14 | 30.74 | $31.34 | 1.4M |
| 2025-02-13 | 30.65 | $31.33 | 1.0M |
| 2025-02-12 | 30.56 | $30.98 | 1.1M |
| 2025-02-11 | 30.49 | $30.91 | 5.9M |
| 2025-02-10 | 30.41 | $30.79 | 1.3M |
| 2025-02-07 | 30.34 | $30.61 | 1.2M |
| 2025-02-06 | 30.28 | $30.84 | 1.1M |
| 2025-02-05 | 30.19 | $30.71 | 1.7M |
| 2025-02-04 | 30.11 | $30.40 | 1.1M |
| 2025-02-03 | 30.05 | $30.04 | 2.4M |
| 2025-01-31 | 30.03 | $30.41 | 1.0M |
| 2025-01-30 | 29.96 | $30.71 | 1.1M |
| 2025-01-29 | 29.85 | $30.38 | 975142 |
| 2025-01-28 | 29.77 | $30.35 | 1.1M |
| 2025-01-27 | 29.69 | $30.41 | 1.6M |
| 2025-01-24 | 29.60 | $30.41 | 800817 |
| 2025-01-23 | 29.51 | $30.27 | 1.1M |
| 2025-01-22 | 29.42 | $30.05 | 961331 |
| 2025-01-21 | 29.34 | $30.14 | 1.5M |
| 2025-01-17 | 29.25 | $29.56 | 1.3M |
| 2025-01-16 | 29.22 | $29.43 | 1.5M |
| 2025-01-15 | 29.21 | $29.32 | 1.0M |
| 2025-01-14 | 29.21 | $28.99 | 1.6M |
| 2025-01-13 | 29.24 | $28.88 | 1.2M |
| 2025-01-10 | 29.30 | $28.96 | 1.4M |
| 2025-01-08 | 29.35 | $29.39 | 1.7M |
| 2025-01-07 | 29.37 | $29.44 | 1.4M |
| 2025-01-06 | 29.39 | $29.48 | 1.4M |
| 2025-01-03 | 29.42 | $29.26 | 989856 |
| 2025-01-02 | 29.47 | $29.12 | 1.2M |
| 2024-12-31 | 29.54 | $29.20 | 1.9M |
| 2024-12-30 | 29.61 | $29.18 | 2.5M |
| 2024-12-27 | 29.68 | $29.34 | 1.7M |
| 2024-12-26 | 29.75 | $29.39 | 1.4M |
| 2024-12-24 | 29.81 | $29.26 | 1.2M |
| 2024-12-23 | 29.88 | $29.16 | 1.6M |
| 2024-12-20 | 29.97 | $29.00 | 2.6M |
| 2024-12-19 | 30.08 | $29.01 | 2.9M |
| 2024-12-18 | 30.19 | $29.04 | 1.8M |
| 2024-12-17 | 30.30 | $29.79 | 1.5M |
| 2024-12-16 | 30.34 | $30.10 | 1.4M |
| 2024-12-13 | 30.35 | $30.23 | 1.3M |
| 2024-12-12 | 30.34 | $30.31 | 889700 |
| 2024-12-11 | 30.33 | $30.60 | 949200 |
| 2024-12-10 | 30.28 | $30.42 | 1.0M |
| 2024-12-09 | 30.25 | $30.66 | 1.6M |
| 2024-12-06 | 30.19 | $30.68 | 926428 |
| 2024-12-05 | 30.13 | $30.73 | 1.1M |
| 2024-12-04 | 30.06 | $30.55 | 931300 |
| 2024-12-03 | 30.01 | $30.56 | 1.1M |
| 2024-12-02 | 29.96 | $30.41 | 950241 |
| 2024-11-29 | 29.93 | $30.33 | 457500 |
| 2024-11-27 | 29.90 | $29.94 | 937900 |
| 2024-11-26 | 29.90 | $29.79 | 818100 |
| 2024-11-25 | 29.93 | $29.96 | 1.3M |
| 2024-11-22 | 29.95 | $29.87 | 1.3M |
| 2024-11-21 | 29.97 | $29.74 | 1.1M |
| 2024-11-20 | 30.01 | $29.69 | 1.5M |
| 2024-11-19 | 30.06 | $29.77 | 850347 |
| 2024-11-18 | 30.11 | $29.81 | 1.2M |
| 2024-11-15 | 30.15 | $29.62 | 996316 |
| 2024-11-14 | 30.23 | $29.71 | 1.2M |
| 2024-11-13 | 30.30 | $29.65 | 1.2M |
| 2024-11-12 | 30.38 | $29.81 | 823700 |
| 2024-11-11 | 30.45 | $30.31 | 595021 |
| 2024-11-08 | 30.48 | $30.29 | 745039 |
| 2024-11-07 | 30.52 | $30.68 | 735924 |
| 2024-11-06 | 30.52 | $30.23 | 706300 |
| 2024-11-05 | 30.57 | $30.60 | 775000 |
| 2024-11-04 | 30.59 | $30.30 | 790303 |
| 2024-11-01 | 30.64 | $30.26 | 730100 |
| 2024-10-31 | 30.70 | $30.17 | 684937 |
| 2024-10-30 | 30.78 | $30.38 | 634213 |
| 2024-10-29 | 30.84 | $30.53 | 678342 |
| 2024-10-28 | 30.89 | $30.65 | 509416 |
| 2024-10-25 | 30.93 | $30.41 | 1.2M |
| 2024-10-24 | 31.01 | $30.54 | 787243 |
| 2024-10-23 | 31.08 | $30.41 | 725700 |
| 2024-10-22 | 31.16 | $30.72 | 823200 |
| 2024-10-21 | 31.22 | $30.85 | 602000 |
| 2024-10-18 | 31.27 | $31.21 | 667800 |
| 2024-10-17 | 31.29 | $31.02 | 1.1M |
| 2024-10-16 | 31.33 | $31.04 | 848704 |
| 2024-10-15 | 31.36 | $30.96 | 595402 |
| 2024-10-14 | 31.41 | $31.39 | 521506 |
| 2024-10-11 | 31.41 | $31.31 | 483000 |
| 2024-10-10 | 31.42 | $31.17 | 583413 |
| 2024-10-09 | 31.44 | $31.20 | 574800 |
| 2024-10-08 | 31.46 | $31.21 | 529325 |
| 2024-10-07 | 31.47 | $31.29 | 552400 |
| 2024-10-04 | 31.48 | $31.46 | 712203 |
| 2024-10-03 | 31.46 | $31.25 | 557940 |
| 2024-10-02 | 31.46 | $31.50 | 698409 |
| 2024-10-01 | 31.43 | $31.60 | 636100 |
| 2024-09-30 | 31.40 | $31.78 | 635790 |
| 2024-09-27 | 31.34 | $31.87 | 1.3M |
| 2024-09-26 | 31.27 | $32.06 | 583200 |
| 2024-09-25 | 31.19 | $31.42 | 605832 |
| 2024-09-24 | 31.16 | $31.60 | 1.1M |
| 2024-09-23 | 31.11 | $31.42 | 757127 |
| 2024-09-20 | 31.09 | $31.28 | 651239 |
| 2024-09-19 | 31.07 | $31.57 | 984700 |
| 2024-09-18 | 31.03 | $30.99 | 1.1M |
| 2024-09-17 | 31.04 | $31.07 | 705400 |
| 2024-09-16 | 31.04 | $31.36 | 871900 |
| 2024-09-13 | 31.01 | $31.11 | 654500 |
| 2024-09-12 | 31.00 | $31.04 | 1.1M |
| 2024-09-11 | 30.99 | $30.74 | 989200 |
| 2024-09-10 | 31.01 | $30.58 | 945400 |
| 2024-09-09 | 31.04 | $30.72 | 463717 |
| 2024-09-06 | 31.05 | $30.42 | 921639 |
| 2024-09-05 | 31.08 | $30.99 | 604831 |
| 2024-09-04 | 31.05 | $30.95 | 612638 |
| 2024-09-03 | 31.01 | $31.05 | 619100 |
| 2024-08-30 | 30.95 | $31.59 | 1.4M |
| 2024-08-29 | 30.82 | $31.48 | 722700 |
| 2024-08-28 | 30.71 | $31.39 | 624900 |
| 2024-08-27 | 30.59 | $31.54 | 507737 |
| 2024-08-26 | 30.46 | $31.42 | 720300 |
| 2024-08-23 | 30.33 | $31.50 | 634100 |
| 2024-08-22 | 30.18 | $30.92 | 1.3M |
| 2024-08-21 | 30.09 | $31.13 | 574100 |
| 2024-08-20 | 29.97 | $30.86 | 523900 |
| 2024-08-19 | 29.88 | $30.93 | 471617 |
| 2024-08-16 | 29.77 | $30.60 | 615400 |
| 2024-08-15 | 29.70 | $30.42 | 550818 |
| 2024-08-14 | 29.64 | $30.06 | 683100 |
| 2024-08-13 | 29.62 | $29.95 | 578700 |
| 2024-08-12 | 29.62 | $29.47 | 600200 |
| 2024-08-09 | 29.66 | $29.47 | 729401 |
| 2024-08-08 | 29.72 | $29.37 | 575645 |
| 2024-08-07 | 29.79 | $28.87 | 852120 |
| 2024-08-06 | 29.91 | $28.76 | 1.4M |
| 2024-08-05 | 30.05 | $28.69 | 1.5M |
| 2024-08-02 | 30.21 | $29.33 | 1.1M |
| 2024-08-01 | 30.31 | $29.84 | 1.2M |
| 2024-07-31 | 30.36 | $30.63 | 797001 |
| 2024-07-30 | 30.33 | $30.20 | 1.8M |
| 2024-07-29 | 30.34 | $30.11 | 677600 |
| 2024-07-26 | 30.36 | $30.23 | 636621 |
| 2024-07-25 | 30.36 | $29.87 | 707200 |
| 2024-07-24 | 30.40 | $30.04 | 948622 |
| 2024-07-23 | 30.42 | $30.39 | 626630 |
| 2024-07-22 | 30.40 | $30.54 | 711130 |
| 2024-07-19 | 30.36 | $30.26 | 371502 |
| 2024-07-18 | 30.35 | $30.43 | 661938 |
| 2024-07-17 | 30.32 | $30.71 | 1.1M |
| 2024-07-16 | 30.25 | $30.85 | 1.0M |
| 2024-07-15 | 30.17 | $30.69 | 1.1M |
| 2024-07-12 | 30.10 | $30.90 | 926600 |
| 2024-07-11 | 30.01 | $30.60 | 920900 |
| 2024-07-10 | 29.95 | $30.47 | 828830 |
| 2024-07-09 | 29.90 | $30.06 | 996528 |
| 2024-07-08 | 29.89 | $30.17 | 722800 |
| 2024-07-05 | 29.87 | $30.29 | 738908 |
| 2024-07-03 | 29.85 | $30.14 | 574337 |
| 2024-07-02 | 29.84 | $29.80 | 830300 |
| 2024-07-01 | 29.87 | $29.72 | 2.1M |
| 2024-06-28 | 29.91 | $29.67 | 990900 |
| 2024-06-27 | 29.96 | $29.66 | 1.0M |
| 2024-06-26 | 30.01 | $29.59 | 988800 |
| 2024-06-25 | 30.07 | $29.81 | 1.3M |
| 2024-06-24 | 30.12 | $29.77 | 927900 |
| 2024-06-21 | 30.17 | $29.48 | 1.5M |
| 2024-06-20 | 30.26 | $29.68 | 2.2M |
| 2024-06-18 | 30.33 | $29.66 | 1.9M |
| 2024-06-17 | 30.41 | $29.92 | 712424 |
| 2024-06-14 | 30.47 | $29.85 | 884000 |
| 2024-06-13 | 30.54 | $30.12 | 841100 |
| 2024-06-12 | 30.58 | $30.56 | 1.0M |
| 2024-06-11 | 30.59 | $30.24 | 804800 |
| 2024-06-10 | 30.62 | $30.57 | 493540 |
| 2024-06-07 | 30.63 | $30.54 | 673100 |
| 2024-06-06 | 30.63 | $30.91 | 1.0M |
| 2024-06-05 | 30.60 | $30.81 | 741028 |
| 2024-06-04 | 30.57 | $30.65 | 804328 |
| 2024-06-03 | 30.56 | $30.75 | 860400 |
| 2024-05-31 | 30.53 | $30.71 | 1.2M |
| 2024-05-30 | 30.50 | $30.40 | 858134 |
| 2024-05-29 | 30.50 | $30.09 | 766926 |
| 2024-05-28 | 30.52 | $30.61 | 647900 |
| 2024-05-24 | 30.48 | $30.60 | 637400 |
| 2024-05-23 | 30.45 | $30.33 | 888400 |
| 2024-05-22 | 30.43 | $30.49 | 1.2M |
| 2024-05-21 | 30.39 | $30.80 | 779900 |
| 2024-05-20 | 30.32 | $30.85 | 638934 |
| 2024-05-17 | 30.23 | $30.83 | 1.8M |
| 2024-05-16 | 30.14 | $30.69 | 2.7M |
| 2024-05-15 | 30.06 | $30.87 | 635538 |
| 2024-05-14 | 29.94 | $30.58 | 2.7M |
| 2024-05-13 | 29.85 | $30.37 | 1.1M |
| 2024-05-10 | 29.77 | $30.38 | 2.5M |
| 2024-05-09 | 29.69 | $30.34 | 1.5M |
| 2024-05-08 | 29.60 | $30.11 | 712800 |
| 2024-05-07 | 29.54 | $30.13 | 678400 |
| 2024-05-06 | 29.48 | $30.08 | 683300 |
| 2024-05-03 | 29.42 | $29.85 | 2.1M |
| 2024-05-02 | 29.38 | $29.61 | 1.1M |
| 2024-05-01 | 29.37 | $29.22 | 863942 |
| 2024-04-30 | 29.40 | $29.28 | 945600 |
| 2024-04-29 | 29.43 | $29.70 | 802403 |
| 2024-04-26 | 29.41 | $29.56 | 870800 |
| 2024-04-25 | 29.42 | $29.34 | 1.3M |
| 2024-04-24 | 29.45 | $29.46 | 1.9M |
| 2024-04-23 | 29.47 | $29.53 | 1.2M |
| 2024-04-22 | 29.49 | $29.26 | 873400 |
| 2024-04-19 | 29.53 | $28.95 | 1.4M |
| 2024-04-18 | 29.61 | $28.93 | 1.5M |
| 2024-04-17 | 29.70 | $28.99 | 1.4M |
| 2024-04-16 | 29.79 | $28.96 | 1.3M |
| 2024-04-15 | 29.89 | $29.28 | 957600 |
| 2024-04-12 | 29.95 | $29.37 | 970342 |
| 2024-04-11 | 30.01 | $29.83 | 752149 |
| 2024-04-10 | 30.03 | $29.77 | 842218 |
| 2024-04-09 | 30.06 | $30.16 | 600000 |
| 2024-04-08 | 30.04 | $30.13 | 790400 |
| 2024-04-05 | 30.03 | $29.99 | 846624 |
| 2024-04-04 | 30.03 | $29.88 | 992012 |
| 2024-04-03 | 30.04 | $30.10 | 1.0M |
| 2024-04-02 | 30.03 | $29.91 | 1.5M |
| 2024-04-01 | 30.03 | $30.08 | 990600 |
| 2024-03-28 | 30.02 | $30.22 | 872200 |
| 2024-03-27 | 29.98 | $30.27 | 874413 |
| 2024-03-26 | 29.94 | $30.06 | 807308 |
| 2024-03-25 | 29.91 | $30.00 | 922202 |
| 2024-03-22 | 29.88 | $30.06 | 980200 |
| 2024-03-21 | 29.85 | $30.15 | 1.1M |
| 2024-03-20 | 29.80 | $30.18 | 1.1M |
| 2024-03-19 | 29.74 | $29.86 | 911741 |
| 2024-03-18 | 29.70 | $29.87 | 795100 |
| 2024-03-15 | 29.67 | $29.85 | 871500 |
| 2024-03-14 | 29.62 | $29.82 | 929400 |
| 2024-03-13 | 29.58 | $30.03 | 583800 |
| 2024-03-12 | 29.50 | $30.01 | 743646 |
| 2024-03-11 | 29.42 | $29.80 | 854005 |
| 2024-03-08 | 29.35 | $29.97 | 1.2M |
| 2024-03-07 | 29.26 | $30.07 | 1.1M |
| 2024-03-06 | 29.15 | $29.72 | 832542 |
| 2024-03-05 | 29.07 | $29.38 | 1.0M |
| 2024-03-04 | 29.01 | $29.40 | 733011 |
| 2024-03-01 | 28.95 | $29.47 | 804100 |
| 2024-02-29 | 28.88 | $29.18 | 677000 |
| 2024-02-28 | 28.84 | $29.09 | 909136 |
| 2024-02-27 | 28.80 | $29.24 | 582400 |
| 2024-02-26 | 28.74 | $29.19 | 641404 |
| 2024-02-23 | 28.68 | $29.23 | 697700 |
| 2024-02-22 | 28.62 | $29.17 | 940838 |
| 2024-02-21 | 28.55 | $28.87 | 972648 |
| 2024-02-20 | 28.51 | $28.85 | 1.0M |
| 2024-02-16 | 28.47 | $28.76 | 910745 |
| 2024-02-15 | 28.44 | $28.72 | 970800 |
| 2024-02-14 | 28.40 | $28.40 | 1.3M |
| 2024-02-13 | 28.40 | $28.07 | 1.0M |
| 2024-02-12 | 28.42 | $28.54 | 1.2M |
| 2024-02-09 | 28.40 | $28.48 | 814836 |
| 2024-02-08 | 28.38 | $28.39 | 1.1M |
| 2024-02-07 | 28.38 | $28.44 | 921300 |
| 2024-02-06 | 28.36 | $28.46 | 1.2M |
| 2024-02-05 | 28.35 | $28.27 | 825949 |
| 2024-02-02 | 28.35 | $28.46 | 1.4M |
| 2024-02-01 | 28.34 | $28.70 | 819300 |
| 2024-01-31 | 28.30 | $28.43 | 1.3M |
| 2024-01-30 | 28.28 | $28.59 | 835444 |
| 2024-01-29 | 28.25 | $28.61 | 1.0M |
| 2024-01-26 | 28.22 | $28.46 | 1.2M |
| 2024-01-25 | 28.20 | $28.35 | 860339 |
| 2024-01-24 | 28.20 | $28.23 | 994500 |
| 2024-01-23 | 28.20 | $28.09 | 1.9M |
| 2024-01-22 | 28.22 | $28.14 | 773000 |
| 2024-01-19 | 28.24 | $28.03 | 1.2M |
| 2024-01-18 | 28.27 | $27.98 | 1.1M |
| 2024-01-17 | 28.30 | $27.74 | 1.0M |
| 2024-01-16 | 28.36 | $28.02 | 1.1M |
| 2024-01-12 | 28.39 | $28.51 | 1.3M |
| 2024-01-11 | 28.37 | $28.39 | 1.5M |
| 2024-01-10 | 28.36 | $28.42 | 1.1M |
| 2024-01-09 | 28.34 | $28.29 | 664102 |
| 2024-01-08 | 28.34 | $28.53 | 1.0M |
| 2024-01-05 | 28.30 | $28.22 | 1.0M |
| 2024-01-04 | 28.29 | $28.22 | 1.7M |
| 2024-01-03 | 28.28 | $28.15 | 1.1M |
| 2024-01-02 | 28.26 | $28.34 | 844115 |
| 2023-12-29 | 28.23 | $28.64 | 1.3M |
| 2023-12-28 | 28.17 | $28.63 | 982423 |
| 2023-12-27 | 28.09 | $28.69 | 1.6M |
| 2023-12-26 | 28.01 | $28.56 | 1.0M |
| 2023-12-22 | 27.93 | $28.43 | 1.2M |
| 2023-12-21 | 27.86 | $28.35 | 1.5M |
| 2023-12-20 | 27.79 | $27.91 | 1.4M |
| 2023-12-19 | 27.76 | $28.21 | 931714 |
| 2023-12-18 | 27.69 | $28.11 | 759800 |
| 2023-12-15 | 27.63 | $28.04 | 954600 |
| 2023-12-14 | 27.57 | $28.30 | 1.5M |
| 2023-12-13 | 27.48 | $28.07 | 1.1M |
| 2023-12-12 | 27.40 | $27.63 | 872902 |
| 2023-12-11 | 27.36 | $27.61 | 711600 |
| 2023-12-08 | 27.32 | $27.57 | 588100 |
| 2023-12-07 | 27.27 | $27.49 | 877632 |
| 2023-12-06 | 27.21 | $27.38 | 914835 |
| 2023-12-05 | 27.17 | $27.30 | 930000 |
| 2023-12-04 | 27.12 | $27.42 | 1.1M |
| 2023-12-01 | 27.06 | $27.64 | 982001 |
| 2023-11-30 | 26.98 | $27.36 | 870400 |
| 2023-11-29 | 26.90 | $27.35 | 1.1M |
| 2023-11-28 | 26.82 | $27.29 | 928537 |
| 2023-11-27 | 26.74 | $27.25 | 670314 |
| 2023-11-24 | 26.65 | $27.32 | 747200 |
| 2023-11-22 | 26.54 | $27.13 | 714500 |
| 2023-11-21 | 26.44 | $27.08 | 852700 |
| 2023-11-20 | 26.33 | $27.17 | 740600 |
| 2023-11-17 | 26.21 | $27.08 | 1.1M |
| 2023-11-16 | 26.08 | $26.73 | 786229 |
| 2023-11-15 | 25.99 | $26.79 | 786400 |
| 2023-11-14 | 25.88 | $26.83 | 941300 |
| 2023-11-13 | 25.77 | $26.17 | 938400 |
| 2023-11-10 | 25.71 | $26.09 | 874135 |
| 2023-11-09 | 25.67 | $25.97 | 1.2M |
| 2023-11-08 | 25.63 | $25.93 | 906600 |
| 2023-11-07 | 25.60 | $25.99 | 823300 |
| 2023-11-06 | 25.57 | $26.19 | 785700 |
| 2023-11-03 | 25.52 | $26.33 | 866800 |
| 2023-11-02 | 25.45 | $26.05 | 1.1M |
| 2023-11-01 | 25.40 | $25.49 | 966332 |
| 2023-10-31 | 25.41 | $25.28 | 1.0M |
| 2023-10-30 | 25.44 | $25.20 | 791211 |
| 2023-10-27 | 25.48 | $24.88 | 1.8M |
| 2023-10-26 | 25.55 | $24.96 | 1.4M |
| 2023-10-25 | 25.62 | $25.11 | 1.2M |
| 2023-10-24 | 25.69 | $25.29 | 1.2M |
| 2023-10-23 | 25.74 | $25.19 | 1.6M |
| 2023-10-20 | 25.80 | $25.19 | 1.1M |
| 2023-10-19 | 25.87 | $25.43 | 1.2M |
| 2023-10-18 | 25.92 | $25.63 | 867521 |
| 2023-10-17 | 25.96 | $26.06 | 1.2M |
| 2023-10-16 | 25.97 | $26.04 | 896700 |
| 2023-10-13 | 25.98 | $25.86 | 1.0M |
| 2023-10-12 | 26.01 | $26.08 | 751244 |
| 2023-10-11 | 26.03 | $26.31 | 615143 |
| 2023-10-10 | 26.03 | $26.21 | 1.0M |
| 2023-10-09 | 26.04 | $25.88 | 765800 |
| 2023-10-06 | 26.09 | $25.88 | 688908 |
| 2023-10-05 | 26.15 | $25.60 | 678015 |
| 2023-10-04 | 26.23 | $25.36 | 1.4M |
| 2023-10-03 | 26.35 | $25.37 | 998940 |
| 2023-10-02 | 26.47 | $25.69 | 825120 |
| 2023-09-29 | 26.57 | $26.11 | 819500 |
| 2023-09-28 | 26.64 | $26.21 | 862102 |
| 2023-09-27 | 26.70 | $26.00 | 912000 |
| 2023-09-26 | 26.79 | $26.07 | 749928 |
| 2023-09-25 | 26.87 | $26.41 | 845300 |
| 2023-09-22 | 26.92 | $26.49 | 351400 |
| 2023-09-21 | 26.97 | $26.48 | 1.2M |
| 2023-09-20 | 27.02 | $26.90 | 705700 |
| 2023-09-19 | 27.02 | $26.98 | 506900 |
| 2023-09-18 | 27.02 | $27.10 | 568800 |
| 2023-09-15 | 27.00 | $27.20 | 788835 |
| 2023-09-14 | 26.97 | $27.27 | 532400 |
| 2023-09-13 | 26.93 | $26.91 | 769945 |
| 2023-09-12 | 26.93 | $26.98 | 556300 |
| 2023-09-11 | 26.92 | $27.05 | 567126 |
| 2023-09-08 | 26.90 | $26.75 | 739627 |
| 2023-09-07 | 26.92 | $26.81 | 837248 |
| 2023-09-06 | 26.93 | $26.90 | 835241 |
| 2023-09-05 | 26.94 | $26.99 | 678223 |
| 2023-09-01 | 26.94 | $27.22 | 701002 |
| 2023-08-31 | 26.92 | $27.18 | 1.0M |
| 2023-08-30 | 26.90 | $27.28 | 843800 |
| 2023-08-29 | 26.88 | $27.27 | 534700 |
| 2023-08-28 | 26.86 | $26.91 | 745338 |
| 2023-08-25 | 26.88 | $26.64 | 550500 |
| 2023-08-24 | 26.93 | $26.48 | 824422 |
| 2023-08-23 | 27.01 | $26.83 | 512700 |
| 2023-08-22 | 27.05 | $26.55 | 703137 |
| 2023-08-21 | 27.13 | $26.61 | 478900 |
| 2023-08-18 | 27.21 | $26.52 | 856500 |
| 2023-08-17 | 27.31 | $26.54 | 548300 |
| 2023-08-16 | 27.41 | $26.70 | 686900 |
| 2023-08-15 | 27.50 | $26.88 | 645428 |
| 2023-08-14 | 27.59 | $27.26 | 599700 |
| 2023-08-11 | 27.63 | $27.37 | 424700 |
| 2023-08-10 | 27.67 | $27.50 | 671441 |
| 2023-08-09 | 27.70 | $27.42 | 501400 |
| 2023-08-08 | 27.74 | $27.41 | 420300 |
| 2023-08-07 | 27.78 | $27.59 | 386229 |
| 2023-08-04 | 27.80 | $27.37 | 520100 |
| 2023-08-03 | 27.84 | $27.24 | 785013 |
| 2023-08-02 | 27.88 | $27.34 | 599748 |
| 2023-08-01 | 27.92 | $27.83 | 627700 |
| 2023-07-31 | 27.91 | $28.17 | 497700 |
| 2023-07-28 | 27.86 | $28.14 | 658519 |
| 2023-07-27 | 27.80 | $27.96 | 624523 |
| 2023-07-26 | 27.76 | $28.06 | 725700 |
| 2023-07-25 | 27.71 | $28.00 | 422000 |
| 2023-07-24 | 27.66 | $27.94 | 354933 |
| 2023-07-21 | 27.60 | $27.97 | 837200 |
| 2023-07-20 | 27.54 | $27.93 | 464815 |
| 2023-07-19 | 27.48 | $28.06 | 600000 |
| 2023-07-18 | 27.41 | $28.09 | 682421 |
| 2023-07-17 | 27.33 | $27.88 | 470000 |
| 2023-07-14 | 27.27 | $27.90 | 569924 |
| 2023-07-13 | 27.21 | $28.08 | 456600 |
| 2023-07-12 | 27.13 | $27.67 | 435800 |
| 2023-07-11 | 27.09 | $27.17 | 578400 |
| 2023-07-10 | 27.10 | $26.92 | 464246 |
| 2023-07-07 | 27.14 | $26.85 | 458432 |
| 2023-07-06 | 27.18 | $26.59 | 662000 |
| 2023-07-05 | 27.25 | $27.06 | 461900 |
| 2023-07-03 | 27.27 | $27.36 | 351603 |
| 2023-06-30 | 27.27 | $27.32 | 510855 |
| 2023-06-29 | 27.27 | $27.00 | 1.0M |
| 2023-06-28 | 27.29 | $27.04 | 651137 |
| 2023-06-27 | 27.31 | $27.01 | 1.1M |
| 2023-06-26 | 27.34 | $26.81 | 847000 |
| 2023-06-23 | 27.38 | $26.75 | 2.0M |
| 2023-06-22 | 27.43 | $27.14 | 660827 |
| 2023-06-21 | 27.44 | $27.32 | 442129 |
| 2023-06-20 | 27.44 | $27.60 | 556000 |
| 2023-06-16 | 27.41 | $28.00 | 548503 |
| 2023-06-15 | 27.34 | $28.05 | 467724 |
| 2023-06-14 | 27.26 | $27.79 | 530800 |
| 2023-06-13 | 27.20 | $27.69 | 623427 |
| 2023-06-12 | 27.16 | $27.43 | 370935 |
| 2023-06-09 | 27.14 | $27.34 | 492147 |
| 2023-06-08 | 27.13 | $27.37 | 1.4M |
| 2023-06-07 | 27.12 | $27.10 | 1.7M |
| 2023-06-06 | 27.13 | $27.32 | 397313 |
| 2023-06-05 | 27.13 | $27.10 | 560573 |
| 2023-06-02 | 27.15 | $27.27 | 673233 |
| 2023-06-01 | 27.16 | $26.87 | 734416 |
| 2023-05-31 | 27.20 | $26.46 | 683100 |
| 2023-05-30 | 27.29 | $26.75 | 879644 |
| 2023-05-26 | 27.36 | $26.99 | 608129 |
| 2023-05-25 | 27.41 | $26.79 | 530842 |
| 2023-05-24 | 27.48 | $26.85 | 491500 |
| 2023-05-23 | 27.54 | $27.26 | 525615 |
| 2023-05-22 | 27.57 | $27.63 | 505720 |
| 2023-05-19 | 27.56 | $27.62 | 415902 |
| 2023-05-18 | 27.56 | $27.48 | 471140 |
| 2023-05-17 | 27.57 | $27.54 | 587900 |
| 2023-05-16 | 27.57 | $27.41 | 672200 |
| 2023-05-15 | 27.58 | $27.71 | 387813 |
| 2023-05-12 | 27.57 | $27.48 | 453709 |
| 2023-05-11 | 27.58 | $27.53 | 582314 |
| 2023-05-10 | 27.59 | $27.66 | 619300 |
| 2023-05-09 | 27.58 | $27.71 | 421344 |
| 2023-05-08 | 27.56 | $27.78 | 439102 |
| 2023-05-05 | 27.54 | $27.76 | 444646 |
| 2023-05-04 | 27.51 | $27.33 | 588300 |
| 2023-05-03 | 27.52 | $27.40 | 651322 |
| 2023-05-02 | 27.53 | $27.33 | 725300 |
| 2023-05-01 | 27.54 | $27.65 | 573400 |
| 2023-04-28 | 27.51 | $27.68 | 727430 |
| 2023-04-27 | 27.48 | $27.64 | 456218 |
| 2023-04-26 | 27.45 | $27.32 | 565900 |
| 2023-04-25 | 27.44 | $27.34 | 604000 |
| 2023-04-24 | 27.43 | $27.75 | 345800 |
| 2023-04-21 | 27.37 | $27.68 | 640500 |
| 2023-04-20 | 27.30 | $27.58 | 525119 |
| 2023-04-19 | 27.24 | $27.60 | 480116 |
| 2023-04-18 | 27.17 | $27.71 | 424600 |
| 2023-04-17 | 27.08 | $27.55 | 467738 |
| 2023-04-14 | 27.00 | $27.61 | 513017 |
| 2023-04-13 | 26.90 | $27.70 | 437200 |
| 2023-04-12 | 26.78 | $27.35 | 537000 |
| 2023-04-11 | 26.69 | $27.19 | 821400 |
| 2023-04-10 | 26.61 | $27.04 | 690400 |
| 2023-04-06 | 26.54 | $27.05 | 408500 |
| 2023-04-05 | 26.46 | $26.97 | 522506 |
| 2023-04-04 | 26.39 | $27.17 | 526327 |
| 2023-04-03 | 26.30 | $27.20 | 768100 |
| 2023-03-31 | 26.21 | $26.95 | 631503 |
| 2023-03-30 | 26.13 | $26.83 | 543024 |
| 2023-03-29 | 26.07 | $26.51 | 677200 |
| 2023-03-28 | 26.04 | $26.22 | 588900 |
| 2023-03-27 | 26.04 | $26.16 | 1.2M |
| 2023-03-24 | 26.05 | $25.92 | 941744 |
| 2023-03-23 | 26.08 | $26.01 | 838508 |
| 2023-03-22 | 26.10 | $25.99 | 770900 |
| 2023-03-21 | 26.13 | $26.13 | 608805 |
| 2023-03-20 | 26.15 | $25.85 | 727300 |
| 2023-03-17 | 26.20 | $25.47 | 1.1M |
| 2023-03-16 | 26.30 | $25.75 | 1.1M |
| 2023-03-15 | 26.37 | $25.41 | 1.6M |
| 2023-03-14 | 26.49 | $26.20 | 722300 |
| 2023-03-13 | 26.53 | $25.89 | 1.8M |
| 2023-03-10 | 26.61 | $26.11 | 1.4M |
| 2023-03-09 | 26.67 | $26.38 | 877900 |
| 2023-03-08 | 26.71 | $26.60 | 657500 |
| 2023-03-07 | 26.73 | $26.47 | 664836 |
| 2023-03-06 | 26.77 | $26.94 | 465800 |
| 2023-03-03 | 26.76 | $27.01 | 464200 |
| 2023-03-02 | 26.74 | $26.64 | 604535 |
| 2023-03-01 | 26.77 | $26.61 | 548700 |
| 2023-02-28 | 26.80 | $26.43 | 590545 |
| 2023-02-27 | 26.85 | $26.61 | 506018 |
| 2023-02-24 | 26.89 | $26.31 | 2.6M |
| 2023-02-23 | 26.96 | $26.70 | 523200 |
| 2023-02-22 | 27.00 | $26.54 | 715300 |
| 2023-02-21 | 27.05 | $26.70 | 1.4M |
| 2023-02-17 | 27.09 | $27.00 | 502848 |
| 2023-02-16 | 27.11 | $26.97 | 499503 |
| 2023-02-15 | 27.12 | $27.09 | 512900 |
| 2023-02-14 | 27.12 | $27.22 | 886321 |
| 2023-02-13 | 27.11 | $27.16 | 459705 |
| 2023-02-10 | 27.10 | $26.92 | 493600 |
| 2023-02-09 | 27.11 | $26.99 | 901200 |
| 2023-02-08 | 27.11 | $26.97 | 568716 |
| 2023-02-07 | 27.11 | $27.12 | 803600 |
| 2023-02-06 | 27.09 | $26.86 | 1.0M |
| 2023-02-03 | 27.09 | $27.14 | 858809 |
| 2023-02-02 | 27.06 | $27.41 | 810817 |
| 2023-02-01 | 26.99 | $27.45 | 963200 |
| 2023-01-31 | 26.91 | $27.25 | 609300 |
| 2023-01-30 | 26.83 | $27.06 | 520709 |
| 2023-01-27 | 26.77 | $27.24 | 492632 |
| 2023-01-26 | 26.67 | $27.28 | 582500 |
| 2023-01-25 | 26.57 | $27.23 | 466211 |
| 2023-01-24 | 26.45 | $27.09 | 768000 |
| 2023-01-23 | 26.34 | $27.10 | 784912 |
| 2023-01-20 | 26.22 | $27.00 | 584400 |
| 2023-01-19 | 26.10 | $26.74 | 793600 |
| 2023-01-18 | 26.00 | $26.77 | 775100 |
| 2023-01-17 | 25.88 | $26.88 | 554534 |
| 2023-01-13 | 25.75 | $26.79 | 584818 |
| 2023-01-12 | 25.62 | $26.65 | 793600 |
| 2023-01-11 | 25.50 | $26.26 | 762838 |
| 2023-01-10 | 25.41 | $26.10 | 832900 |
| 2023-01-09 | 25.33 | $26.05 | 704800 |
| 2023-01-06 | 25.26 | $25.93 | 1.1M |
| 2023-01-05 | 25.20 | $25.28 | 899125 |
| 2023-01-04 | 25.19 | $25.53 | 857700 |
| 2023-01-03 | 25.17 | $25.21 | 779500 |
| 2022-12-30 | 25.17 | $25.04 | 1.2M |
| 2022-12-29 | 25.20 | $25.27 | 810600 |
| 2022-12-28 | 25.21 | $24.88 | 1.1M |
| 2022-12-27 | 25.25 | $25.16 | 1.3M |
| 2022-12-23 | 25.27 | $25.10 | 1.5M |
| 2022-12-22 | 25.30 | $24.98 | 1.1M |
| 2022-12-21 | 25.34 | $25.18 | 836413 |
| 2022-12-20 | 25.36 | $24.92 | 1.4M |
| 2022-12-19 | 25.40 | $24.92 | 979000 |
| 2022-12-16 | 25.44 | $24.99 | 809712 |
| 2022-12-15 | 25.48 | $25.20 | 785300 |
| 2022-12-14 | 25.50 | $25.81 | 1.2M |
| 2022-12-13 | 25.45 | $25.85 | 1.4M |
| 2022-12-12 | 25.39 | $25.51 | 667308 |
| 2022-12-09 | 25.37 | $25.44 | 1.9M |
| 2022-12-08 | 25.34 | $25.43 | 1.0M |
| 2022-12-07 | 25.31 | $25.31 | 752600 |
| 2022-12-06 | 25.28 | $25.30 | 807000 |
| 2022-12-05 | 25.25 | $25.46 | 549708 |
| 2022-12-02 | 25.19 | $25.85 | 740500 |
| 2022-12-01 | 25.07 | $25.85 | 881030 |
| 2022-11-30 | 24.95 | $25.64 | 1.2M |
| 2022-11-29 | 24.82 | $25.21 | 1.1M |
| 2022-11-28 | 24.73 | $25.15 | 860633 |
| 2022-11-25 | 24.64 | $25.50 | 163900 |
| 2022-11-23 | 24.50 | $25.37 | 878546 |
| 2022-11-22 | 24.35 | $25.11 | 1.1M |
| 2022-11-21 | 24.23 | $24.73 | 3.0M |
| 2022-11-18 | 24.13 | $24.90 | 1.7M |
| 2022-11-17 | 24.00 | $24.85 | 917600 |
| 2022-11-16 | 23.86 | $24.88 | 1.3M |
| 2022-11-15 | 23.70 | $24.94 | 1.6M |
| 2022-11-14 | 23.53 | $24.80 | 1.3M |
| 2022-11-11 | 23.35 | $25.07 | 1.1M |
| 2022-11-10 | 23.14 | $24.61 | 2.1M |
| 2022-11-09 | 22.95 | $23.37 | 1.3M |
| 2022-11-08 | 22.88 | $23.74 | 1.5M |
| 2022-11-07 | 22.76 | $23.48 | 1.2M |
| 2022-11-04 | 22.65 | $23.38 | 1.8M |
| 2022-11-03 | 22.55 | $22.52 | 1.4M |
| 2022-11-02 | 22.53 | $22.69 | 1.3M |
| 2022-11-01 | 22.49 | $23.04 | 2.5M |
| 2022-10-31 | 22.42 | $22.85 | 1.4M |
| 2022-10-28 | 22.36 | $23.04 | 1.2M |
| 2022-10-27 | 22.28 | $22.89 | 1.5M |
| 2022-10-26 | 22.20 | $23.05 | 1.5M |
| 2022-10-25 | 22.11 | $22.81 | 1.6M |
| 2022-10-24 | 22.03 | $22.35 | 1.6M |
| 2022-10-21 | 21.99 | $22.34 | 2.9M |
| 2022-10-20 | 21.95 | $21.94 | 1.5M |
| 2022-10-19 | 21.95 | $22.01 | 1.9M |
| 2022-10-18 | 21.95 | $22.25 | 2.3M |
| 2022-10-17 | 21.93 | $22.10 | 1.8M |
| 2022-10-14 | 21.93 | $21.56 | 3.0M |
| 2022-10-13 | 21.99 | $21.95 | 2.8M |
| 2022-10-12 | 22.02 | $21.47 | 2.2M |
| 2022-10-11 | 22.11 | $21.55 | 2.6M |
| 2022-10-10 | 22.20 | $21.79 | 3.0M |
| 2022-10-07 | 22.29 | $21.91 | 3.5M |
| 2022-10-06 | 22.37 | $22.25 | 4.2M |
| 2022-10-05 | 22.42 | $22.65 | 2.4M |
| 2022-10-04 | 22.44 | $22.92 | 2.1M |
| 2022-10-03 | 22.44 | $22.07 | 1.9M |
| 2022-09-30 | 22.53 | $21.57 | 2.5M |
| 2022-09-29 | 22.67 | $21.66 | 1.5M |
| 2022-09-28 | 22.82 | $21.94 | 2.1M |
| 2022-09-27 | 22.95 | $21.44 | 2.0M |
| 2022-09-26 | 23.14 | $21.54 | 1.7M |
| 2022-09-23 | 23.33 | $21.89 | 2.3M |
| 2022-09-22 | 23.51 | $22.65 | 1.6M |
| 2022-09-21 | 23.62 | $22.71 | 1.3M |
| 2022-09-20 | 23.74 | $23.02 | 1.8M |
| 2022-09-19 | 23.83 | $23.56 | 1.3M |
| 2022-09-16 | 23.88 | $23.46 | 990844 |
| 2022-09-15 | 23.95 | $23.61 | 1.8M |
| 2022-09-14 | 24.01 | $23.85 | 944531 |
| 2022-09-13 | 24.06 | $23.74 | 1.2M |
| 2022-09-12 | 24.13 | $24.56 | 802900 |
| 2022-09-09 | 24.13 | $24.23 | 828019 |
| 2022-09-08 | 24.16 | $23.64 | 1.5M |
| 2022-09-07 | 24.26 | $23.54 | 1.2M |
| 2022-09-06 | 24.38 | $23.38 | 942200 |
| 2022-09-02 | 24.52 | $23.48 | 795520 |
| 2022-09-01 | 24.65 | $23.61 | 1.2M |
| 2022-08-31 | 24.78 | $23.90 | 749500 |
| 2022-08-30 | 24.89 | $24.09 | 988932 |
| 2022-08-29 | 24.99 | $24.32 | 534800 |
| 2022-08-26 | 25.07 | $24.35 | 634100 |
| 2022-08-25 | 25.15 | $24.99 | 528900 |
| 2022-08-24 | 25.17 | $24.73 | 1.1M |
| 2022-08-23 | 25.22 | $24.69 | 689400 |
| 2022-08-22 | 25.27 | $24.61 | 618000 |
| 2022-08-19 | 25.32 | $25.01 | 566700 |
| 2022-08-18 | 25.34 | $25.37 | 1.0M |
| 2022-08-17 | 25.31 | $25.41 | 873628 |
| 2022-08-16 | 25.28 | $25.63 | 1.3M |
| 2022-08-15 | 25.22 | $25.58 | 1.2M |
| 2022-08-12 | 25.16 | $25.78 | 679200 |
| 2022-08-11 | 25.06 | $25.59 | 918100 |
| 2022-08-10 | 24.98 | $25.56 | 1.5M |
| 2022-08-09 | 24.88 | $24.99 | 880100 |
| 2022-08-08 | 24.84 | $25.11 | 1.3M |
| 2022-08-05 | 24.78 | $25.02 | 790300 |
| 2022-08-04 | 24.72 | $25.20 | 947141 |
| 2022-08-03 | 24.64 | $25.09 | 3.1M |
| 2022-08-02 | 24.56 | $24.99 | 986500 |
| 2022-08-01 | 24.48 | $25.37 | 2.9M |
| 2022-07-29 | 24.37 | $25.36 | 796100 |
| 2022-07-28 | 24.24 | $25.01 | 1.6M |
| 2022-07-27 | 24.15 | $24.86 | 684949 |
| 2022-07-26 | 24.07 | $24.32 | 865201 |
| 2022-07-25 | 24.05 | $24.65 | 598100 |
| 2022-07-22 | 23.99 | $24.45 | 1.0M |
| 2022-07-21 | 23.94 | $24.51 | 843800 |
| 2022-07-20 | 23.89 | $24.25 | 1.4M |
| 2022-07-19 | 23.87 | $24.38 | 1.3M |
| 2022-07-18 | 23.83 | $23.74 | 1.5M |
| 2022-07-15 | 23.86 | $23.58 | 2.3M |
| 2022-07-14 | 23.90 | $23.25 | 1.5M |
| 2022-07-13 | 23.99 | $23.62 | 1.3M |
| 2022-07-12 | 24.04 | $23.64 | 650140 |
| 2022-07-11 | 24.11 | $23.68 | 957000 |
| 2022-07-08 | 24.18 | $24.07 | 669534 |
| 2022-07-07 | 24.22 | $23.98 | 971600 |
| 2022-07-06 | 24.29 | $23.62 | 1.0M |
| 2022-07-05 | 24.41 | $23.66 | 935411 |
| 2022-07-01 | 24.54 | $24.22 | 1.1M |
| 2022-06-30 | 24.63 | $24.14 | 1.1M |
| 2022-06-29 | 24.75 | $24.30 | 1.2M |
| 2022-06-28 | 24.86 | $24.44 | 963731 |
| 2022-06-27 | 24.97 | $24.51 | 1.1M |
| 2022-06-24 | 25.08 | $24.55 | 890812 |
| 2022-06-23 | 25.20 | $23.87 | 1.0M |
| 2022-06-22 | 25.39 | $24.04 | 837100 |
| 2022-06-21 | 25.58 | $24.58 | 1.4M |
| 2022-06-17 | 25.73 | $24.17 | 1.1M |
| 2022-06-16 | 25.92 | $24.34 | 1.3M |
| 2022-06-15 | 26.10 | $24.90 | 939918 |
| 2022-06-14 | 26.24 | $24.47 | 2.5M |
| 2022-06-13 | 26.42 | $24.75 | 1.6M |
| 2022-06-10 | 26.59 | $25.58 | 1.1M |
| 2022-06-09 | 26.67 | $26.19 | 518712 |
| 2022-06-08 | 26.68 | $26.74 | 606834 |
| 2022-06-07 | 26.64 | $27.10 | 740411 |
| 2022-06-06 | 26.56 | $26.99 | 631917 |
| 2022-06-03 | 26.48 | $26.88 | 398334 |
| 2022-06-02 | 26.40 | $27.25 | 700528 |
| 2022-06-01 | 26.29 | $26.72 | 645800 |
| 2022-05-31 | 26.23 | $26.92 | 1.0M |
| 2022-05-27 | 26.15 | $27.05 | 1.1M |
| 2022-05-26 | 26.05 | $26.75 | 712320 |
| 2022-05-25 | 25.98 | $26.46 | 743800 |
| 2022-05-24 | 25.94 | $26.45 | 693800 |
| 2022-05-23 | 25.90 | $26.50 | 603200 |
| 2022-05-20 | 25.85 | $26.06 | 840600 |
| 2022-05-19 | 25.85 | $25.92 | 913841 |
| 2022-05-18 | 25.87 | $25.67 | 1.4M |
| 2022-05-17 | 25.93 | $26.27 | 982014 |
| 2022-05-16 | 25.93 | $25.78 | 1.1M |
| 2022-05-13 | 26.00 | $25.71 | 1.1M |
| 2022-05-12 | 26.07 | $25.07 | 1.5M |
| 2022-05-11 | 26.22 | $25.10 | 1.0M |
| 2022-05-10 | 26.38 | $25.26 | 2.1M |
| 2022-05-09 | 26.54 | $25.15 | 1.0M |
| 2022-05-06 | 26.72 | $25.94 | 2.1M |
| 2022-05-05 | 26.83 | $26.17 | 855842 |
| 2022-05-04 | 26.93 | $26.96 | 696927 |
| 2022-05-03 | 26.95 | $26.52 | 1.0M |
| 2022-05-02 | 27.03 | $26.29 | 982041 |
| 2022-04-29 | 27.15 | $26.35 | 848700 |
| 2022-04-28 | 27.26 | $26.71 | 1.1M |
| 2022-04-27 | 27.35 | $26.33 | 938100 |
| 2022-04-26 | 27.49 | $26.20 | 773600 |
| 2022-04-25 | 27.65 | $26.91 | 765400 |
| 2022-04-22 | 27.74 | $27.07 | 569131 |
| 2022-04-21 | 27.83 | $27.55 | 951018 |
| 2022-04-20 | 27.88 | $27.89 | 328200 |
| 2022-04-19 | 27.89 | $27.67 | 437317 |
| 2022-04-18 | 27.93 | $27.55 | 595700 |
| 2022-04-14 | 27.98 | $27.68 | 442100 |
| 2022-04-13 | 28.02 | $27.76 | 861436 |
| 2022-04-12 | 28.06 | $27.46 | 493400 |
| 2022-04-11 | 28.12 | $27.61 | 336900 |
| 2022-04-08 | 28.16 | $27.86 | 309530 |
| 2022-04-07 | 28.17 | $27.85 | 422500 |
| 2022-04-06 | 28.18 | $27.79 | 406149 |
| 2022-04-05 | 28.19 | $28.13 | 424709 |
| 2022-04-04 | 28.16 | $28.49 | 350934 |
| 2022-04-01 | 28.08 | $28.39 | 417337 |
| 2022-03-31 | 28.01 | $28.15 | 336900 |
| 2022-03-30 | 27.95 | $28.60 | 305130 |
| 2022-03-29 | 27.85 | $28.71 | 833526 |
| 2022-03-28 | 27.73 | $28.19 | 373715 |
| 2022-03-25 | 27.66 | $28.29 | 347833 |
| 2022-03-24 | 27.57 | $28.23 | 367416 |
| 2022-03-23 | 27.50 | $28.02 | 391500 |
| 2022-03-22 | 27.44 | $28.39 | 340646 |
| 2022-03-21 | 27.35 | $28.21 | 465600 |
| 2022-03-18 | 27.28 | $28.32 | 493700 |
| 2022-03-17 | 27.20 | $28.04 | 398200 |
| 2022-03-16 | 27.15 | $27.81 | 694500 |
| 2022-03-15 | 27.13 | $26.97 | 587600 |
| 2022-03-14 | 27.20 | $26.74 | 557800 |
| 2022-03-11 | 27.30 | $26.55 | 879300 |
| 2022-03-10 | 27.43 | $26.79 | 1.2M |
| 2022-03-09 | 27.55 | $27.00 | 977300 |
| 2022-03-08 | 27.66 | $26.09 | 2.6M |
| 2022-03-07 | 27.87 | $25.94 | 996200 |
| 2022-03-04 | 28.11 | $26.72 | 657300 |
| 2022-03-03 | 28.29 | $27.37 | 443600 |
| 2022-03-02 | 28.41 | $27.84 | 705545 |
| 2022-03-01 | 28.50 | $27.47 | 641000 |
| 2022-02-28 | 28.62 | $27.99 | 413100 |
| 2022-02-25 | 28.70 | $28.44 | 737000 |
| 2022-02-24 | 28.73 | $27.72 | 1.2M |
| 2022-02-23 | 28.84 | $28.14 | 469100 |
| 2022-02-22 | 28.90 | $28.36 | 568600 |
| 2022-02-18 | 28.95 | $28.68 | 334200 |
| 2022-02-17 | 28.96 | $28.82 | 395600 |
| 2022-02-16 | 28.97 | $29.24 | 412848 |
| 2022-02-15 | 28.93 | $29.13 | 421400 |
| 2022-02-14 | 28.91 | $28.68 | 555715 |
| 2022-02-11 | 28.94 | $28.87 | 299644 |
| 2022-02-10 | 28.95 | $29.23 | 524847 |
| 2022-02-09 | 28.93 | $29.58 | 369831 |
| 2022-02-08 | 28.88 | $29.11 | 198200 |
| 2022-02-07 | 28.88 | $28.96 | 475848 |
| 2022-02-04 | 28.89 | $28.89 | 338600 |
| 2022-02-03 | 28.92 | $28.86 | 347946 |
| 2022-02-02 | 28.95 | $29.27 | 501235 |
| 2022-02-01 | 28.94 | $29.01 | 506700 |
| 2022-01-31 | 28.96 | $28.72 | 516700 |
| 2022-01-28 | 29.02 | $28.28 | 592200 |
| 2022-01-27 | 29.12 | $28.16 | 721000 |
| 2022-01-26 | 29.24 | $28.34 | 888800 |
| 2022-01-25 | 29.35 | $28.43 | 884900 |
| 2022-01-24 | 29.45 | $28.53 | 1.2M |
| 2022-01-21 | 29.55 | $28.85 | 327224 |
| 2022-01-20 | 29.63 | $29.22 | 498200 |
| 2022-01-19 | 29.66 | $29.43 | 436300 |
| 2022-01-18 | 29.67 | $29.45 | 398000 |
| 2022-01-14 | 29.68 | $29.86 | 415100 |
| 2022-01-13 | 29.64 | $29.89 | 398135 |
| 2022-01-12 | 29.59 | $30.08 | 427812 |
| 2022-01-11 | 29.52 | $29.76 | 723700 |
| 2022-01-10 | 29.48 | $29.40 | 546900 |
| 2022-01-07 | 29.47 | $29.66 | 502834 |
| 2022-01-06 | 29.44 | $29.53 | 592400 |
| 2022-01-05 | 29.41 | $29.67 | 428217 |
| 2022-01-04 | 29.38 | $29.92 | 422100 |
| 2022-01-03 | 29.31 | $29.70 | 351104 |
| 2021-12-31 | 29.26 | $29.57 | 316349 |
| 2021-12-30 | 29.21 | $29.55 | 328500 |
| 2021-12-29 | 29.16 | $29.64 | 369000 |
| 2021-12-28 | 29.10 | $29.61 | 344042 |
| 2021-12-27 | 29.04 | $29.59 | 509000 |
| 2021-12-23 | 28.97 | $29.36 | 873600 |
| 2021-12-22 | 28.93 | $29.18 | 806331 |
| 2021-12-21 | 28.90 | $28.89 | 619640 |
| 2021-12-20 | 28.91 | $28.53 | 575323 |
| 2021-12-17 | 28.95 | $28.61 | 623900 |
| 2021-12-16 | 29.00 | $29.01 | 352800 |
| 2021-12-15 | 29.01 | $29.15 | 306405 |
| 2021-12-14 | 29.01 | $28.78 | 409000 |
| 2021-12-13 | 29.05 | $28.94 | 290039 |
| 2021-12-10 | 29.09 | $29.25 | 1.3M |
| 2021-12-09 | 29.10 | $29.21 | 254700 |
| 2021-12-08 | 29.11 | $29.45 | 468515 |
| 2021-12-07 | 29.11 | $29.44 | 251400 |
| 2021-12-06 | 29.12 | $28.82 | 360800 |
| 2021-12-03 | 29.18 | $28.53 | 427200 |
| 2021-12-02 | 29.29 | $28.62 | 380416 |
| 2021-12-01 | 29.39 | $28.27 | 552300 |
| 2021-11-30 | 29.54 | $28.45 | 604300 |
| 2021-11-29 | 29.68 | $28.72 | 439637 |
| 2021-11-26 | 29.80 | $28.59 | 203400 |
| 2021-11-24 | 29.93 | $29.41 | 470100 |
| 2021-11-23 | 29.99 | $29.58 | 364038 |
| 2021-11-22 | 30.04 | $29.60 | 230700 |
| 2021-11-19 | 30.09 | $29.73 | 167400 |
| 2021-11-18 | 30.12 | $30.01 | 307507 |
| 2021-11-17 | 30.13 | $30.00 | 1.3M |
| 2021-11-16 | 30.13 | $30.06 | 197800 |
| 2021-11-15 | 30.13 | $30.14 | 234223 |
| 2021-11-12 | 30.12 | $30.22 | 156200 |
| 2021-11-11 | 30.10 | $30.06 | 179700 |
| 2021-11-10 | 30.09 | $29.94 | 229300 |
| 2021-11-09 | 30.09 | $30.31 | 182610 |
| 2021-11-08 | 30.05 | $30.40 | 269600 |
| 2021-11-05 | 29.99 | $30.33 | 247800 |
| 2021-11-04 | 29.94 | $30.27 | 280044 |
| 2021-11-03 | 29.88 | $30.32 | 174200 |
| 2021-11-02 | 29.81 | $30.07 | 780100 |
| 2021-11-01 | 29.76 | $30.18 | 173300 |
| 2021-10-29 | 29.69 | $29.88 | 211739 |
| 2021-10-28 | 29.65 | $30.07 | 172536 |
| 2021-10-27 | 29.58 | $29.75 | 251545 |
| 2021-10-26 | 29.54 | $29.91 | 224100 |
| 2021-10-25 | 29.49 | $29.87 | 161123 |
| 2021-10-22 | 29.43 | $29.89 | 251524 |
| 2021-10-21 | 29.37 | $29.75 | 300131 |
| 2021-10-20 | 29.32 | $29.90 | 276300 |
| 2021-10-19 | 29.26 | $29.81 | 268400 |
| 2021-10-18 | 29.21 | $29.61 | 161310 |
| 2021-10-15 | 29.17 | $29.76 | 261100 |
| 2021-10-14 | 29.12 | $29.56 | 239700 |
| 2021-10-13 | 29.09 | $29.24 | 318700 |
| 2021-10-12 | 29.10 | $28.98 | 160400 |
| 2021-10-11 | 29.13 | $28.94 | 133100 |
| 2021-10-08 | 29.18 | $29.01 | 154516 |
| 2021-10-07 | 29.22 | $28.97 | 258300 |
| 2021-10-06 | 29.28 | $28.78 | 233900 |
| 2021-10-05 | 29.36 | $28.96 | 305600 |
| 2021-10-04 | 29.43 | $28.74 | 256421 |
| 2021-10-01 | 29.52 | $29.02 | 282500 |
| 2021-09-30 | 29.60 | $28.91 | 357621 |
| 2021-09-29 | 29.69 | $29.04 | 264800 |
| 2021-09-28 | 29.78 | $29.02 | 283400 |
| 2021-09-27 | 29.87 | $29.65 | 343146 |
| 2021-09-24 | 29.90 | $29.67 | 98738 |
| 2021-09-23 | 29.93 | $29.90 | 242033 |
| 2021-09-22 | 29.93 | $29.56 | 196900 |
| 2021-09-21 | 29.97 | $29.39 | 150019 |
| 2021-09-20 | 30.03 | $29.26 | 222300 |
| 2021-09-17 | 30.10 | $29.82 | 157146 |
| 2021-09-16 | 30.11 | $30.21 | 180800 |
| 2021-09-15 | 30.09 | $30.28 | 154100 |
| 2021-09-14 | 30.05 | $30.15 | 214931 |
| 2021-09-13 | 30.02 | $30.28 | 132039 |
| 2021-09-10 | 29.98 | $30.05 | 386400 |
| 2021-09-09 | 29.97 | $30.15 | 133603 |
| 2021-09-08 | 29.94 | $30.15 | 303900 |
| 2021-09-07 | 29.91 | $30.34 | 136839 |
| 2021-09-03 | 29.86 | $30.41 | 216600 |
| 2021-09-02 | 29.80 | $30.28 | 202400 |
| 2021-09-01 | 29.74 | $30.07 | 169426 |
| 2021-08-31 | 29.71 | $29.85 | 214500 |
| 2021-08-30 | 29.70 | $29.88 | 122543 |
| 2021-08-27 | 29.68 | $29.88 | 142300 |
| 2021-08-26 | 29.66 | $29.57 | 139540 |
| 2021-08-25 | 29.67 | $29.74 | 142000 |
| 2021-08-24 | 29.67 | $29.71 | 112400 |
| 2021-08-23 | 29.66 | $29.62 | 131120 |
| 2021-08-20 | 29.66 | $29.31 | 109000 |
| 2021-08-19 | 29.69 | $29.19 | 116700 |
| 2021-08-18 | 29.73 | $29.53 | 204740 |
| 2021-08-17 | 29.74 | $29.63 | 157300 |
| 2021-08-16 | 29.73 | $29.95 | 121200 |
| 2021-08-13 | 29.68 | $30.08 | 95100 |
| 2021-08-12 | 29.62 | $29.93 | 199900 |
| 2021-08-11 | 29.57 | $29.98 | 142923 |
| 2021-08-10 | 29.51 | $29.75 | 105020 |
| 2021-08-09 | 29.47 | $29.66 | 209432 |
| 2021-08-06 | 29.44 | $29.71 | 115800 |
| 2021-08-05 | 29.40 | $29.81 | 98700 |
| 2021-08-04 | 29.35 | $29.66 | 159000 |
| 2021-08-03 | 29.31 | $29.77 | 201500 |
| 2021-08-02 | 29.26 | $29.56 | 129300 |
| 2021-07-30 | 29.23 | $29.43 | 130100 |
| 2021-07-29 | 29.21 | $29.60 | 134635 |
| 2021-07-28 | 29.17 | $29.39 | 337023 |
| 2021-07-27 | 29.16 | $29.27 | 279521 |
| 2021-07-26 | 29.15 | $29.36 | 149300 |
| 2021-07-23 | 29.14 | $29.29 | 110741 |
| 2021-07-22 | 29.13 | $29.10 | 175600 |
| 2021-07-21 | 29.14 | $29.08 | 137235 |
| 2021-07-20 | 29.16 | $28.63 | 211100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.49
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.53
Average
30.44
Maximum
42.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.49 | $41.35 | 1.2M |
| 2026-07-16 | 41.51 | $41.54 | 1.4M |
| 2026-07-15 | 41.50 | $41.80 | 3.4M |
| 2026-07-14 | 41.43 | $41.54 | 1.6M |
| 2026-07-13 | 41.41 | $41.24 | 1.6M |
| 2026-07-10 | 41.44 | $41.58 | 1.3M |
| 2026-07-09 | 41.41 | $41.37 | 1.3M |
| 2026-07-08 | 41.41 | $41.19 | 1.6M |
| 2026-07-07 | 41.46 | $41.55 | 1.1M |
| 2026-07-06 | 41.43 | $41.96 | 1.4M |
| 2026-07-02 | 41.32 | $41.58 | 1.4M |
| 2026-07-01 | 41.27 | $41.09 | 1.2M |
| 2026-06-30 | 41.31 | $41.25 | 1.4M |
| 2026-06-29 | 41.33 | $41.14 | 1.1M |
| 2026-06-26 | 41.37 | $40.90 | 2.0M |
| 2026-06-25 | 41.47 | $41.06 | 3.4M |
| 2026-06-24 | 41.55 | $40.75 | 1.6M |
| 2026-06-23 | 41.71 | $40.86 | 1.7M |
| 2026-06-22 | 41.87 | $42.05 | 1.2M |
| 2026-06-18 | 41.81 | $41.95 | 1.5M |
| 2026-06-17 | 41.75 | $41.85 | 1.3M |
| 2026-06-16 | 41.71 | $42.14 | 1.2M |
| 2026-06-15 | 41.59 | $42.02 | 985400 |
| 2026-06-12 | 41.49 | $41.83 | 905700 |
| 2026-06-11 | 41.40 | $41.65 | 1.8M |
| 2026-06-10 | 41.34 | $40.55 | 1.0M |
| 2026-06-09 | 41.50 | $41.05 | 1.6M |
| 2026-06-08 | 41.58 | $41.03 | 1.1M |
| 2026-06-05 | 41.67 | $40.82 | 897225 |
| 2026-06-04 | 41.83 | $41.84 | 924449 |
| 2026-06-03 | 41.79 | $41.49 | 1.3M |
| 2026-06-02 | 41.82 | $41.84 | 1.1M |
| 2026-06-01 | 41.77 | $41.55 | 2.1M |
| 2026-05-29 | 41.78 | $41.83 | 1.3M |
| 2026-05-28 | 41.73 | $41.77 | 1.1M |
| 2026-05-27 | 41.68 | $41.79 | 1.0M |
| 2026-05-26 | 41.61 | $41.94 | 1.0M |
| 2026-05-22 | 41.51 | $41.54 | 1.5M |
| 2026-05-21 | 41.46 | $41.59 | 2.2M |
| 2026-05-20 | 41.40 | $41.47 | 1.2M |
| 2026-05-19 | 41.35 | $40.86 | 1.3M |
| 2026-05-18 | 41.43 | $41.16 | 1.4M |
| 2026-05-15 | 41.44 | $40.83 | 1.6M |
| 2026-05-14 | 41.53 | $41.51 | 2.2M |
| 2026-05-13 | 41.49 | $41.64 | 1.3M |
| 2026-05-12 | 41.41 | $41.44 | 1.0M |
| 2026-05-11 | 41.35 | $41.63 | 985708 |
| 2026-05-08 | 41.25 | $41.62 | 1.1M |
| 2026-05-07 | 41.13 | $41.20 | 1.5M |
| 2026-05-06 | 41.07 | $41.82 | 1.0M |
| 2026-05-05 | 40.88 | $40.88 | 1.1M |
| 2026-05-04 | 40.85 | $40.41 | 1.5M |
| 2026-05-01 | 40.91 | $40.93 | 1.2M |
| 2026-04-30 | 40.87 | $41.05 | 1.1M |
| 2026-04-29 | 40.80 | $40.11 | 1.1M |
| 2026-04-28 | 40.91 | $40.49 | 920030 |
| 2026-04-27 | 40.96 | $40.60 | 923300 |
| 2026-04-24 | 40.99 | $40.71 | 1.2M |
| 2026-04-23 | 41.00 | $40.56 | 2.1M |
| 2026-04-22 | 41.04 | $40.83 | 1.8M |
| 2026-04-21 | 41.03 | $40.70 | 1.1M |
| 2026-04-20 | 41.04 | $41.56 | 1.1M |
| 2026-04-17 | 40.87 | $41.72 | 1.4M |
| 2026-04-16 | 40.63 | $41.24 | 1.4M |
| 2026-04-15 | 40.46 | $41.33 | 1.3M |
| 2026-04-14 | 40.23 | $41.46 | 987342 |
| 2026-04-13 | 39.94 | $41.17 | 1.3M |
| 2026-04-10 | 39.67 | $40.95 | 1.2M |
| 2026-04-09 | 39.39 | $40.82 | 1.1M |
| 2026-04-08 | 39.10 | $40.93 | 1.3M |
| 2026-04-07 | 38.74 | $39.52 | 1.8M |
| 2026-04-06 | 38.62 | $39.55 | 1.3M |
| 2026-04-02 | 38.48 | $39.33 | 2.2M |
| 2026-04-01 | 38.37 | $39.54 | 2.5M |
| 2026-03-31 | 38.19 | $38.96 | 2.5M |
| 2026-03-30 | 38.12 | $37.84 | 1.8M |
| 2026-03-27 | 38.27 | $37.75 | 1.9M |
| 2026-03-26 | 38.48 | $38.05 | 1.7M |
| 2026-03-25 | 38.65 | $38.80 | 1.7M |
| 2026-03-24 | 38.70 | $38.27 | 2.1M |
| 2026-03-23 | 38.88 | $38.52 | 3.2M |
| 2026-03-20 | 39.03 | $37.65 | 2.2M |
| 2026-03-19 | 39.40 | $38.76 | 2.1M |
| 2026-03-18 | 39.59 | $38.85 | 1.6M |
| 2026-03-17 | 39.80 | $39.50 | 3.2M |
| 2026-03-16 | 39.91 | $39.38 | 1.3M |
| 2026-03-13 | 40.06 | $38.75 | 1.5M |
| 2026-03-12 | 40.37 | $39.23 | 1.2M |
| 2026-03-11 | 40.63 | $39.84 | 1.4M |
| 2026-03-10 | 40.80 | $39.94 | 1.6M |
| 2026-03-09 | 40.99 | $39.82 | 2.0M |
| 2026-03-06 | 41.22 | $39.63 | 1.6M |
| 2026-03-05 | 41.53 | $39.98 | 2.5M |
| 2026-03-04 | 41.82 | $40.77 | 1.8M |
| 2026-03-03 | 41.98 | $40.34 | 1.9M |
| 2026-03-02 | 42.26 | $41.57 | 1.5M |
| 2026-02-27 | 42.32 | $42.24 | 2.5M |
| 2026-02-26 | 42.24 | $42.27 | 1.6M |
| 2026-02-25 | 42.13 | $42.28 | 17.1M |
| 2026-02-24 | 42.01 | $41.88 | 1.7M |
| 2026-02-23 | 41.94 | $41.81 | 2.0M |
| 2026-02-20 | 41.87 | $41.93 | 1.4M |
| 2026-02-19 | 41.76 | $41.62 | 1.4M |
| 2026-02-18 | 41.70 | $41.65 | 1.4M |
| 2026-02-17 | 41.61 | $41.57 | 1.6M |
| 2026-02-13 | 41.52 | $41.60 | 1.4M |
| 2026-02-12 | 41.40 | $41.46 | 1.9M |
| 2026-02-11 | 41.29 | $41.86 | 1.7M |
| 2026-02-10 | 41.08 | $41.65 | 2.1M |
| 2026-02-09 | 40.86 | $41.50 | 1.3M |
| 2026-02-06 | 40.64 | $40.87 | 1.6M |
| 2026-02-05 | 40.52 | $40.00 | 1.4M |
| 2026-02-04 | 40.55 | $40.61 | 1.9M |
| 2026-02-03 | 40.46 | $40.42 | 2.1M |
| 2026-02-02 | 40.39 | $40.27 | 1.7M |
| 2026-01-30 | 40.33 | $40.04 | 3.4M |
| 2026-01-29 | 40.31 | $40.58 | 1.7M |
| 2026-01-28 | 40.17 | $40.35 | 1.7M |
| 2026-01-27 | 40.05 | $40.71 | 1.4M |
| 2026-01-26 | 39.83 | $40.10 | 2.5M |
| 2026-01-23 | 39.70 | $39.90 | 3.0M |
| 2026-01-22 | 39.58 | $39.66 | 1.4M |
| 2026-01-21 | 39.50 | $39.46 | 2.5M |
| 2026-01-20 | 39.44 | $39.06 | 2.2M |
| 2026-01-16 | 39.45 | $39.56 | 1.7M |
| 2026-01-15 | 39.36 | $39.46 | 1.5M |
| 2026-01-14 | 39.27 | $39.47 | 1.9M |
| 2026-01-13 | 39.16 | $39.27 | 1.2M |
| 2026-01-12 | 39.07 | $39.47 | 1.3M |
| 2026-01-09 | 38.91 | $39.20 | 1.1M |
| 2026-01-08 | 38.79 | $38.87 | 1.7M |
| 2026-01-07 | 38.72 | $38.83 | 3.5M |
| 2026-01-06 | 38.64 | $38.97 | 1.3M |
| 2026-01-05 | 38.51 | $38.91 | 1.8M |
| 2026-01-02 | 38.38 | $38.52 | 1.3M |
| 2025-12-31 | 38.30 | $38.11 | 929239 |
| 2025-12-30 | 38.29 | $38.30 | 1.3M |
| 2025-12-29 | 38.24 | $38.27 | 1.4M |
| 2025-12-26 | 38.19 | $38.38 | 669100 |
| 2025-12-24 | 38.10 | $38.32 | 696500 |
| 2025-12-23 | 38.01 | $38.30 | 1.7M |
| 2025-12-22 | 37.90 | $38.05 | 1.5M |
| 2025-12-19 | 37.83 | $37.89 | 1.2M |
| 2025-12-18 | 37.78 | $37.66 | 1.5M |
| 2025-12-17 | 37.77 | $37.43 | 1.5M |
| 2025-12-16 | 37.80 | $37.66 | 1.3M |
| 2025-12-15 | 37.79 | $38.08 | 1.5M |
| 2025-12-12 | 37.68 | $37.86 | 1.4M |
| 2025-12-11 | 37.60 | $38.06 | 969300 |
| 2025-12-10 | 37.46 | $37.82 | 934800 |
| 2025-12-09 | 37.35 | $37.42 | 856132 |
| 2025-12-08 | 37.31 | $37.47 | 905600 |
| 2025-12-05 | 37.25 | $37.57 | 837112 |
| 2025-12-04 | 37.15 | $37.57 | 680736 |
| 2025-12-03 | 37.04 | $37.46 | 721214 |
| 2025-12-02 | 36.93 | $37.25 | 1.5M |
| 2025-12-01 | 36.85 | $37.19 | 771100 |
| 2025-11-28 | 36.77 | $37.38 | 398734 |
| 2025-11-26 | 36.63 | $37.18 | 897244 |
| 2025-11-25 | 36.51 | $36.78 | 1.2M |
| 2025-11-24 | 36.46 | $36.31 | 1.0M |
| 2025-11-21 | 36.50 | $36.22 | 1.1M |
| 2025-11-20 | 36.57 | $35.69 | 2.0M |
| 2025-11-19 | 36.76 | $36.15 | 1.1M |
| 2025-11-18 | 36.88 | $36.26 | 1.2M |
| 2025-11-17 | 37.00 | $36.64 | 887600 |
| 2025-11-14 | 37.05 | $37.09 | 975737 |
| 2025-11-13 | 37.02 | $37.15 | 1.1M |
| 2025-11-12 | 36.97 | $37.52 | 1.0M |
| 2025-11-11 | 36.83 | $37.23 | 1.1M |
| 2025-11-10 | 36.73 | $37.00 | 1.2M |
| 2025-11-07 | 36.66 | $36.60 | 988000 |
| 2025-11-06 | 36.67 | $36.42 | 1.4M |
| 2025-11-05 | 36.71 | $36.50 | 1.6M |
| 2025-11-04 | 36.74 | $36.25 | 1.0M |
| 2025-11-03 | 36.83 | $36.62 | 849000 |
| 2025-10-31 | 36.86 | $36.63 | 1.2M |
| 2025-10-30 | 36.88 | $36.70 | 907020 |
| 2025-10-29 | 36.89 | $36.80 | 769000 |
| 2025-10-28 | 36.89 | $37.06 | 963800 |
| 2025-10-27 | 36.82 | $37.10 | 1.2M |
| 2025-10-24 | 36.74 | $36.87 | 623100 |
| 2025-10-23 | 36.69 | $36.80 | 774843 |
| 2025-10-22 | 36.65 | $36.59 | 1.3M |
| 2025-10-21 | 36.64 | $36.56 | 1.4M |
| 2025-10-20 | 36.64 | $36.87 | 610300 |
| 2025-10-17 | 36.57 | $36.60 | 1.0M |
| 2025-10-16 | 36.54 | $36.60 | 1.0M |
| 2025-10-15 | 36.51 | $36.50 | 940500 |
| 2025-10-14 | 36.49 | $36.28 | 789000 |
| 2025-10-13 | 36.52 | $36.13 | 832100 |
| 2025-10-10 | 36.58 | $35.82 | 1.3M |
| 2025-10-09 | 36.72 | $36.46 | 1.1M |
| 2025-10-08 | 36.74 | $36.78 | 1.1M |
| 2025-10-07 | 36.70 | $36.67 | 935100 |
| 2025-10-06 | 36.67 | $36.94 | 1.1M |
| 2025-10-03 | 36.57 | $36.90 | 900232 |
| 2025-10-02 | 36.47 | $36.59 | 984718 |
| 2025-10-01 | 36.42 | $36.58 | 1.5M |
| 2025-09-30 | 36.36 | $36.35 | 1.8M |
| 2025-09-29 | 36.33 | $36.19 | 1.2M |
| 2025-09-26 | 36.34 | $36.07 | 1.1M |
| 2025-09-25 | 36.37 | $35.83 | 1.2M |
| 2025-09-24 | 36.45 | $36.06 | 1.2M |
| 2025-09-23 | 36.50 | $36.28 | 1.1M |
| 2025-09-22 | 36.50 | $36.48 | 862700 |
| 2025-09-19 | 36.46 | $36.33 | 977400 |
| 2025-09-18 | 36.44 | $36.44 | 1.3M |
| 2025-09-17 | 36.40 | $36.34 | 1.5M |
| 2025-09-16 | 36.37 | $36.47 | 1.3M |
| 2025-09-15 | 36.30 | $36.55 | 1.5M |
| 2025-09-12 | 36.20 | $36.30 | 798800 |
| 2025-09-11 | 36.14 | $36.46 | 1.7M |
| 2025-09-10 | 36.04 | $36.09 | 868900 |
| 2025-09-09 | 35.99 | $36.07 | 1.7M |
| 2025-09-08 | 35.93 | $36.19 | 944300 |
| 2025-09-05 | 35.84 | $35.84 | 1.0M |
| 2025-09-04 | 35.81 | $35.68 | 893211 |
| 2025-09-03 | 35.80 | $35.44 | 1.1M |
| 2025-09-02 | 35.85 | $35.40 | 1.1M |
| 2025-08-29 | 35.90 | $35.70 | 607700 |
| 2025-08-28 | 35.90 | $35.82 | 886446 |
| 2025-08-27 | 35.87 | $35.71 | 704342 |
| 2025-08-26 | 35.86 | $35.77 | 823300 |
| 2025-08-25 | 35.83 | $35.77 | 850300 |
| 2025-08-22 | 35.80 | $36.21 | 1.1M |
| 2025-08-21 | 35.66 | $35.66 | 953700 |
| 2025-08-20 | 35.61 | $35.81 | 959612 |
| 2025-08-19 | 35.53 | $35.71 | 710100 |
| 2025-08-18 | 35.45 | $35.72 | 678612 |
| 2025-08-15 | 35.35 | $35.75 | 699739 |
| 2025-08-14 | 35.22 | $35.58 | 819134 |
| 2025-08-13 | 35.11 | $35.63 | 1.8M |
| 2025-08-12 | 34.98 | $35.44 | 876918 |
| 2025-08-11 | 34.85 | $35.06 | 715600 |
| 2025-08-08 | 34.79 | $35.18 | 872400 |
| 2025-08-07 | 34.69 | $35.01 | 1.1M |
| 2025-08-06 | 34.62 | $34.75 | 939410 |
| 2025-08-05 | 34.58 | $34.51 | 926870 |
| 2025-08-04 | 34.59 | $34.47 | 1.3M |
| 2025-08-01 | 34.60 | $34.05 | 1.4M |
| 2025-07-31 | 34.71 | $34.09 | 968944 |
| 2025-07-30 | 34.82 | $34.37 | 1.4M |
| 2025-07-29 | 34.90 | $34.62 | 1.2M |
| 2025-07-28 | 34.93 | $34.67 | 1.2M |
| 2025-07-25 | 34.95 | $35.18 | 993838 |
| 2025-07-24 | 34.87 | $35.23 | 1.2M |
| 2025-07-23 | 34.76 | $35.46 | 1.3M |
| 2025-07-22 | 34.59 | $34.71 | 1.2M |
| 2025-07-21 | 34.54 | $34.48 | 1.1M |
| 2025-07-18 | 34.54 | $34.28 | 1.0M |
| 2025-07-17 | 34.58 | $34.37 | 807000 |
| 2025-07-16 | 34.60 | $34.30 | 1.5M |
| 2025-07-15 | 34.64 | $34.17 | 1.3M |
| 2025-07-14 | 34.71 | $34.53 | 937036 |
| 2025-07-11 | 34.71 | $34.50 | 1.7M |
| 2025-07-10 | 34.73 | $34.79 | 1.1M |
| 2025-07-09 | 34.68 | $34.79 | 938708 |
| 2025-07-08 | 34.62 | $34.55 | 1.6M |
| 2025-07-07 | 34.60 | $34.31 | 1.3M |
| 2025-07-03 | 34.62 | $34.70 | 668800 |
| 2025-07-02 | 34.57 | $34.67 | 1.0M |
| 2025-07-01 | 34.51 | $34.53 | 1.1M |
| 2025-06-30 | 34.47 | $34.57 | 905815 |
| 2025-06-27 | 34.41 | $34.48 | 1.3M |
| 2025-06-26 | 34.36 | $34.24 | 1.5M |
| 2025-06-25 | 34.35 | $33.82 | 1.5M |
| 2025-06-24 | 34.43 | $34.00 | 2.3M |
| 2025-06-23 | 34.47 | $34.07 | 1.6M |
| 2025-06-20 | 34.51 | $33.82 | 1.8M |
| 2025-06-18 | 34.61 | $34.12 | 1.3M |
| 2025-06-17 | 34.66 | $34.07 | 984522 |
| 2025-06-16 | 34.72 | $34.48 | 909607 |
| 2025-06-13 | 34.69 | $34.35 | 1.3M |
| 2025-06-12 | 34.69 | $34.71 | 1.0M |
| 2025-06-11 | 34.62 | $34.44 | 1.0M |
| 2025-06-10 | 34.58 | $34.46 | 786415 |
| 2025-06-09 | 34.52 | $34.40 | 1.1M |
| 2025-06-06 | 34.47 | $34.38 | 736830 |
| 2025-06-05 | 34.41 | $34.31 | 776749 |
| 2025-06-04 | 34.35 | $34.30 | 1.0M |
| 2025-06-03 | 34.27 | $34.17 | 919947 |
| 2025-06-02 | 34.21 | $34.42 | 865500 |
| 2025-05-30 | 34.08 | $34.03 | 741909 |
| 2025-05-29 | 34.01 | $33.96 | 808724 |
| 2025-05-28 | 33.94 | $33.85 | 1.1M |
| 2025-05-27 | 33.87 | $34.17 | 812900 |
| 2025-05-23 | 33.73 | $33.72 | 1.2M |
| 2025-05-22 | 33.65 | $33.61 | 1.1M |
| 2025-05-21 | 33.57 | $33.61 | 998644 |
| 2025-05-20 | 33.49 | $33.80 | 997300 |
| 2025-05-19 | 33.34 | $33.63 | 760400 |
| 2025-05-16 | 33.20 | $33.35 | 1.0M |
| 2025-05-15 | 33.09 | $33.29 | 1.0M |
| 2025-05-14 | 32.98 | $32.93 | 1.3M |
| 2025-05-13 | 32.92 | $33.07 | 839600 |
| 2025-05-12 | 32.82 | $33.00 | 871009 |
| 2025-05-09 | 32.71 | $32.86 | 947200 |
| 2025-05-08 | 32.61 | $32.68 | 1.1M |
| 2025-05-07 | 32.53 | $32.75 | 915100 |
| 2025-05-06 | 32.42 | $32.86 | 825900 |
| 2025-05-05 | 32.27 | $32.85 | 973600 |
| 2025-05-02 | 32.08 | $32.79 | 771900 |
| 2025-05-01 | 31.88 | $32.24 | 710345 |
| 2025-04-30 | 31.77 | $32.36 | 901411 |
| 2025-04-29 | 31.60 | $32.42 | 757900 |
| 2025-04-28 | 31.40 | $32.34 | 944211 |
| 2025-04-25 | 31.18 | $32.11 | 813700 |
| 2025-04-24 | 30.97 | $31.99 | 878329 |
| 2025-04-23 | 30.75 | $31.62 | 1.1M |
| 2025-04-22 | 30.57 | $31.57 | 990402 |
| 2025-04-21 | 30.38 | $30.99 | 1.2M |
| 2025-04-17 | 30.28 | $31.11 | 1.4M |
| 2025-04-16 | 30.14 | $30.80 | 1.1M |
| 2025-04-15 | 30.05 | $30.86 | 1.6M |
| 2025-04-14 | 29.93 | $30.63 | 1.0M |
| 2025-04-11 | 29.84 | $30.29 | 3.6M |
| 2025-04-10 | 29.82 | $29.50 | 2.1M |
| 2025-04-09 | 29.96 | $30.00 | 3.2M |
| 2025-04-08 | 30.02 | $28.02 | 4.3M |
| 2025-04-07 | 30.51 | $28.08 | 4.5M |
| 2025-04-04 | 31.07 | $28.75 | 3.2M |
| 2025-04-03 | 31.58 | $30.74 | 1.5M |
| 2025-04-02 | 31.75 | $31.37 | 1.2M |
| 2025-04-01 | 31.82 | $31.27 | 1.0M |
| 2025-03-31 | 31.92 | $31.23 | 865327 |
| 2025-03-28 | 32.04 | $31.50 | 1.1M |
| 2025-03-27 | 32.13 | $31.77 | 947044 |
| 2025-03-26 | 32.16 | $31.74 | 987500 |
| 2025-03-25 | 32.21 | $32.11 | 1.0M |
| 2025-03-24 | 32.19 | $32.01 | 1.7M |
| 2025-03-21 | 32.18 | $31.97 | 722236 |
| 2025-03-20 | 32.17 | $32.16 | 926600 |
| 2025-03-19 | 32.13 | $32.40 | 1.5M |
| 2025-03-18 | 32.02 | $32.29 | 1.0M |
| 2025-03-17 | 31.91 | $32.28 | 1.2M |
| 2025-03-14 | 31.79 | $31.92 | 1.1M |
| 2025-03-13 | 31.72 | $31.36 | 1.6M |
| 2025-03-12 | 31.76 | $31.56 | 995400 |
| 2025-03-11 | 31.75 | $31.33 | 1.2M |
| 2025-03-10 | 31.80 | $31.46 | 967200 |
| 2025-03-07 | 31.82 | $32.16 | 1.1M |
| 2025-03-06 | 31.69 | $31.84 | 1.6M |
| 2025-03-05 | 31.61 | $32.06 | 1.2M |
| 2025-03-04 | 31.47 | $31.34 | 1.7M |
| 2025-03-03 | 31.45 | $31.41 | 1.5M |
| 2025-02-28 | 31.42 | $31.14 | 1.2M |
| 2025-02-27 | 31.43 | $31.11 | 1.5M |
| 2025-02-26 | 31.45 | $31.43 | 1.4M |
| 2025-02-25 | 31.40 | $31.41 | 1.4M |
| 2025-02-24 | 31.35 | $31.17 | 1.1M |
| 2025-02-21 | 31.33 | $31.18 | 1.1M |
| 2025-02-20 | 31.31 | $31.41 | 1.0M |
| 2025-02-19 | 31.23 | $31.27 | 765300 |
| 2025-02-18 | 31.17 | $31.55 | 1.2M |
| 2025-02-14 | 31.03 | $31.34 | 1.4M |
| 2025-02-13 | 30.92 | $31.33 | 1.0M |
| 2025-02-12 | 30.78 | $30.98 | 1.1M |
| 2025-02-11 | 30.70 | $30.91 | 5.9M |
| 2025-02-10 | 30.62 | $30.79 | 1.3M |
| 2025-02-07 | 30.54 | $30.61 | 1.2M |
| 2025-02-06 | 30.49 | $30.84 | 1.1M |
| 2025-02-05 | 30.38 | $30.71 | 1.7M |
| 2025-02-04 | 30.28 | $30.40 | 1.1M |
| 2025-02-03 | 30.23 | $30.04 | 2.4M |
| 2025-01-31 | 30.25 | $30.41 | 1.0M |
| 2025-01-30 | 30.18 | $30.71 | 1.1M |
| 2025-01-29 | 30.05 | $30.38 | 975142 |
| 2025-01-28 | 29.96 | $30.35 | 1.1M |
| 2025-01-27 | 29.86 | $30.41 | 1.6M |
| 2025-01-24 | 29.73 | $30.41 | 800817 |
| 2025-01-23 | 29.58 | $30.27 | 1.1M |
| 2025-01-22 | 29.43 | $30.05 | 961331 |
| 2025-01-21 | 29.31 | $30.14 | 1.5M |
| 2025-01-17 | 29.15 | $29.56 | 1.3M |
| 2025-01-16 | 29.09 | $29.43 | 1.5M |
| 2025-01-15 | 29.05 | $29.32 | 1.0M |
| 2025-01-14 | 29.02 | $28.99 | 1.6M |
| 2025-01-13 | 29.07 | $28.88 | 1.2M |
| 2025-01-10 | 29.14 | $28.96 | 1.4M |
| 2025-01-08 | 29.22 | $29.39 | 1.7M |
| 2025-01-07 | 29.21 | $29.44 | 1.4M |
| 2025-01-06 | 29.20 | $29.48 | 1.4M |
| 2025-01-03 | 29.17 | $29.26 | 989856 |
| 2025-01-02 | 29.20 | $29.12 | 1.2M |
| 2024-12-31 | 29.25 | $29.20 | 1.9M |
| 2024-12-30 | 29.30 | $29.18 | 2.5M |
| 2024-12-27 | 29.37 | $29.34 | 1.7M |
| 2024-12-26 | 29.41 | $29.39 | 1.4M |
| 2024-12-24 | 29.45 | $29.26 | 1.2M |
| 2024-12-23 | 29.53 | $29.16 | 1.6M |
| 2024-12-20 | 29.65 | $29.00 | 2.6M |
| 2024-12-19 | 29.81 | $29.01 | 2.9M |
| 2024-12-18 | 30.01 | $29.04 | 1.8M |
| 2024-12-17 | 30.22 | $29.79 | 1.5M |
| 2024-12-16 | 30.32 | $30.10 | 1.4M |
| 2024-12-13 | 30.36 | $30.23 | 1.3M |
| 2024-12-12 | 30.39 | $30.31 | 889700 |
| 2024-12-11 | 30.40 | $30.60 | 949200 |
| 2024-12-10 | 30.36 | $30.42 | 1.0M |
| 2024-12-09 | 30.34 | $30.66 | 1.6M |
| 2024-12-06 | 30.27 | $30.68 | 926428 |
| 2024-12-05 | 30.18 | $30.73 | 1.1M |
| 2024-12-04 | 30.07 | $30.55 | 931300 |
| 2024-12-03 | 29.98 | $30.56 | 1.1M |
| 2024-12-02 | 29.88 | $30.41 | 950241 |
| 2024-11-29 | 29.79 | $30.33 | 457500 |
| 2024-11-27 | 29.70 | $29.94 | 937900 |
| 2024-11-26 | 29.69 | $29.79 | 818100 |
| 2024-11-25 | 29.71 | $29.96 | 1.3M |
| 2024-11-22 | 29.69 | $29.87 | 1.3M |
| 2024-11-21 | 29.70 | $29.74 | 1.1M |
| 2024-11-20 | 29.73 | $29.69 | 1.5M |
| 2024-11-19 | 29.78 | $29.77 | 850347 |
| 2024-11-18 | 29.83 | $29.81 | 1.2M |
| 2024-11-15 | 29.88 | $29.62 | 996316 |
| 2024-11-14 | 29.98 | $29.71 | 1.2M |
| 2024-11-13 | 30.07 | $29.65 | 1.2M |
| 2024-11-12 | 30.20 | $29.81 | 823700 |
| 2024-11-11 | 30.31 | $30.31 | 595021 |
| 2024-11-08 | 30.34 | $30.29 | 745039 |
| 2024-11-07 | 30.38 | $30.68 | 735924 |
| 2024-11-06 | 30.35 | $30.23 | 706300 |
| 2024-11-05 | 30.40 | $30.60 | 775000 |
| 2024-11-04 | 30.39 | $30.30 | 790303 |
| 2024-11-01 | 30.44 | $30.26 | 730100 |
| 2024-10-31 | 30.51 | $30.17 | 684937 |
| 2024-10-30 | 30.61 | $30.38 | 634213 |
| 2024-10-29 | 30.69 | $30.53 | 678342 |
| 2024-10-28 | 30.75 | $30.65 | 509416 |
| 2024-10-25 | 30.79 | $30.41 | 1.2M |
| 2024-10-24 | 30.88 | $30.54 | 787243 |
| 2024-10-23 | 30.97 | $30.41 | 725700 |
| 2024-10-22 | 31.10 | $30.72 | 823200 |
| 2024-10-21 | 31.19 | $30.85 | 602000 |
| 2024-10-18 | 31.26 | $31.21 | 667800 |
| 2024-10-17 | 31.27 | $31.02 | 1.1M |
| 2024-10-16 | 31.32 | $31.04 | 848704 |
| 2024-10-15 | 31.37 | $30.96 | 595402 |
| 2024-10-14 | 31.45 | $31.39 | 521506 |
| 2024-10-11 | 31.45 | $31.31 | 483000 |
| 2024-10-10 | 31.46 | $31.17 | 583413 |
| 2024-10-09 | 31.51 | $31.20 | 574800 |
| 2024-10-08 | 31.56 | $31.21 | 529325 |
| 2024-10-07 | 31.61 | $31.29 | 552400 |
| 2024-10-04 | 31.65 | $31.46 | 712203 |
| 2024-10-03 | 31.66 | $31.25 | 557940 |
| 2024-10-02 | 31.71 | $31.50 | 698409 |
| 2024-10-01 | 31.72 | $31.60 | 636100 |
| 2024-09-30 | 31.71 | $31.78 | 635790 |
| 2024-09-27 | 31.65 | $31.87 | 1.3M |
| 2024-09-26 | 31.57 | $32.06 | 583200 |
| 2024-09-25 | 31.42 | $31.42 | 605832 |
| 2024-09-24 | 31.39 | $31.60 | 1.1M |
| 2024-09-23 | 31.32 | $31.42 | 757127 |
| 2024-09-20 | 31.27 | $31.28 | 651239 |
| 2024-09-19 | 31.24 | $31.57 | 984700 |
| 2024-09-18 | 31.14 | $30.99 | 1.1M |
| 2024-09-17 | 31.15 | $31.07 | 705400 |
| 2024-09-16 | 31.14 | $31.36 | 871900 |
| 2024-09-13 | 31.07 | $31.11 | 654500 |
| 2024-09-12 | 31.03 | $31.04 | 1.1M |
| 2024-09-11 | 31.01 | $30.74 | 989200 |
| 2024-09-10 | 31.04 | $30.58 | 945400 |
| 2024-09-09 | 31.11 | $30.72 | 463717 |
| 2024-09-06 | 31.16 | $30.42 | 921639 |
| 2024-09-05 | 31.28 | $30.99 | 604831 |
| 2024-09-04 | 31.30 | $30.95 | 612638 |
| 2024-09-03 | 31.32 | $31.05 | 619100 |
| 2024-08-30 | 31.33 | $31.59 | 1.4M |
| 2024-08-29 | 31.22 | $31.48 | 722700 |
| 2024-08-28 | 31.11 | $31.39 | 624900 |
| 2024-08-27 | 31.00 | $31.54 | 507737 |
| 2024-08-26 | 30.84 | $31.42 | 720300 |
| 2024-08-23 | 30.68 | $31.50 | 634100 |
| 2024-08-22 | 30.48 | $30.92 | 1.3M |
| 2024-08-21 | 30.36 | $31.13 | 574100 |
| 2024-08-20 | 30.18 | $30.86 | 523900 |
| 2024-08-19 | 30.03 | $30.93 | 471617 |
| 2024-08-16 | 29.83 | $30.60 | 615400 |
| 2024-08-15 | 29.68 | $30.42 | 550818 |
| 2024-08-14 | 29.54 | $30.06 | 683100 |
| 2024-08-13 | 29.45 | $29.95 | 578700 |
| 2024-08-12 | 29.38 | $29.47 | 600200 |
| 2024-08-09 | 29.39 | $29.47 | 729401 |
| 2024-08-08 | 29.41 | $29.37 | 575645 |
| 2024-08-07 | 29.45 | $28.87 | 852120 |
| 2024-08-06 | 29.61 | $28.76 | 1.4M |
| 2024-08-05 | 29.82 | $28.69 | 1.5M |
| 2024-08-02 | 30.08 | $29.33 | 1.1M |
| 2024-08-01 | 30.25 | $29.84 | 1.2M |
| 2024-07-31 | 30.34 | $30.63 | 797001 |
| 2024-07-30 | 30.27 | $30.20 | 1.8M |
| 2024-07-29 | 30.28 | $30.11 | 677600 |
| 2024-07-26 | 30.32 | $30.23 | 636621 |
| 2024-07-25 | 30.33 | $29.87 | 707200 |
| 2024-07-24 | 30.42 | $30.04 | 948622 |
| 2024-07-23 | 30.49 | $30.39 | 626630 |
| 2024-07-22 | 30.50 | $30.54 | 711130 |
| 2024-07-19 | 30.48 | $30.26 | 371502 |
| 2024-07-18 | 30.51 | $30.43 | 661938 |
| 2024-07-17 | 30.51 | $30.71 | 1.1M |
| 2024-07-16 | 30.45 | $30.85 | 1.0M |
| 2024-07-15 | 30.34 | $30.69 | 1.1M |
| 2024-07-12 | 30.26 | $30.90 | 926600 |
| 2024-07-11 | 30.12 | $30.60 | 920900 |
| 2024-07-10 | 30.01 | $30.47 | 828830 |
| 2024-07-09 | 29.92 | $30.06 | 996528 |
| 2024-07-08 | 29.90 | $30.17 | 722800 |
| 2024-07-05 | 29.86 | $30.29 | 738908 |
| 2024-07-03 | 29.78 | $30.14 | 574337 |
| 2024-07-02 | 29.72 | $29.80 | 830300 |
| 2024-07-01 | 29.73 | $29.72 | 2.1M |
| 2024-06-28 | 29.75 | $29.67 | 990900 |
| 2024-06-27 | 29.79 | $29.66 | 1.0M |
| 2024-06-26 | 29.84 | $29.59 | 988800 |
| 2024-06-25 | 29.92 | $29.81 | 1.3M |
| 2024-06-24 | 29.96 | $29.77 | 927900 |
| 2024-06-21 | 30.02 | $29.48 | 1.5M |
| 2024-06-20 | 30.14 | $29.68 | 2.2M |
| 2024-06-18 | 30.25 | $29.66 | 1.9M |
| 2024-06-17 | 30.38 | $29.92 | 712424 |
| 2024-06-14 | 30.47 | $29.85 | 884000 |
| 2024-06-13 | 30.60 | $30.12 | 841100 |
| 2024-06-12 | 30.68 | $30.56 | 1.0M |
| 2024-06-11 | 30.69 | $30.24 | 804800 |
| 2024-06-10 | 30.76 | $30.57 | 493540 |
| 2024-06-07 | 30.78 | $30.54 | 673100 |
| 2024-06-06 | 30.80 | $30.91 | 1.0M |
| 2024-06-05 | 30.75 | $30.81 | 741028 |
| 2024-06-04 | 30.70 | $30.65 | 804328 |
| 2024-06-03 | 30.68 | $30.75 | 860400 |
| 2024-05-31 | 30.64 | $30.71 | 1.2M |
| 2024-05-30 | 30.60 | $30.40 | 858134 |
| 2024-05-29 | 30.61 | $30.09 | 766926 |
| 2024-05-28 | 30.69 | $30.61 | 647900 |
| 2024-05-24 | 30.67 | $30.60 | 637400 |
| 2024-05-23 | 30.65 | $30.33 | 888400 |
| 2024-05-22 | 30.68 | $30.49 | 1.2M |
| 2024-05-21 | 30.68 | $30.80 | 779900 |
| 2024-05-20 | 30.61 | $30.85 | 638934 |
| 2024-05-17 | 30.52 | $30.83 | 1.8M |
| 2024-05-16 | 30.41 | $30.69 | 2.7M |
| 2024-05-15 | 30.32 | $30.87 | 635538 |
| 2024-05-14 | 30.17 | $30.58 | 2.7M |
| 2024-05-13 | 30.06 | $30.37 | 1.1M |
| 2024-05-10 | 29.97 | $30.38 | 2.5M |
| 2024-05-09 | 29.87 | $30.34 | 1.5M |
| 2024-05-08 | 29.75 | $30.11 | 712800 |
| 2024-05-07 | 29.67 | $30.13 | 678400 |
| 2024-05-06 | 29.57 | $30.08 | 683300 |
| 2024-05-03 | 29.46 | $29.85 | 2.1M |
| 2024-05-02 | 29.38 | $29.61 | 1.1M |
| 2024-05-01 | 29.35 | $29.22 | 863942 |
| 2024-04-30 | 29.38 | $29.28 | 945600 |
| 2024-04-29 | 29.42 | $29.70 | 802403 |
| 2024-04-26 | 29.37 | $29.56 | 870800 |
| 2024-04-25 | 29.34 | $29.34 | 1.3M |
| 2024-04-24 | 29.36 | $29.46 | 1.9M |
| 2024-04-23 | 29.35 | $29.53 | 1.2M |
| 2024-04-22 | 29.33 | $29.26 | 873400 |
| 2024-04-19 | 29.36 | $28.95 | 1.4M |
| 2024-04-18 | 29.47 | $28.93 | 1.5M |
| 2024-04-17 | 29.59 | $28.99 | 1.4M |
| 2024-04-16 | 29.73 | $28.96 | 1.3M |
| 2024-04-15 | 29.89 | $29.28 | 957600 |
| 2024-04-12 | 30.01 | $29.37 | 970342 |
| 2024-04-11 | 30.13 | $29.83 | 752149 |
| 2024-04-10 | 30.17 | $29.77 | 842218 |
| 2024-04-09 | 30.23 | $30.16 | 600000 |
| 2024-04-08 | 30.21 | $30.13 | 790400 |
| 2024-04-05 | 30.20 | $29.99 | 846624 |
| 2024-04-04 | 30.21 | $29.88 | 992012 |
| 2024-04-03 | 30.25 | $30.10 | 1.0M |
| 2024-04-02 | 30.24 | $29.91 | 1.5M |
| 2024-04-01 | 30.27 | $30.08 | 990600 |
| 2024-03-28 | 30.27 | $30.22 | 872200 |
| 2024-03-27 | 30.24 | $30.27 | 874413 |
| 2024-03-26 | 30.19 | $30.06 | 807308 |
| 2024-03-25 | 30.17 | $30.00 | 922202 |
| 2024-03-22 | 30.16 | $30.06 | 980200 |
| 2024-03-21 | 30.13 | $30.15 | 1.1M |
| 2024-03-20 | 30.08 | $30.18 | 1.1M |
| 2024-03-19 | 30.01 | $29.86 | 911741 |
| 2024-03-18 | 29.99 | $29.87 | 795100 |
| 2024-03-15 | 29.97 | $29.85 | 871500 |
| 2024-03-14 | 29.94 | $29.82 | 929400 |
| 2024-03-13 | 29.91 | $30.03 | 583800 |
| 2024-03-12 | 29.84 | $30.01 | 743646 |
| 2024-03-11 | 29.75 | $29.80 | 854005 |
| 2024-03-08 | 29.69 | $29.97 | 1.2M |
| 2024-03-07 | 29.58 | $30.07 | 1.1M |
| 2024-03-06 | 29.43 | $29.72 | 832542 |
| 2024-03-05 | 29.32 | $29.38 | 1.0M |
| 2024-03-04 | 29.28 | $29.40 | 733011 |
| 2024-03-01 | 29.21 | $29.47 | 804100 |
| 2024-02-29 | 29.12 | $29.18 | 677000 |
| 2024-02-28 | 29.08 | $29.09 | 909136 |
| 2024-02-27 | 29.04 | $29.24 | 582400 |
| 2024-02-26 | 28.97 | $29.19 | 641404 |
| 2024-02-23 | 28.89 | $29.23 | 697700 |
| 2024-02-22 | 28.79 | $29.17 | 940838 |
| 2024-02-21 | 28.69 | $28.87 | 972648 |
| 2024-02-20 | 28.63 | $28.85 | 1.0M |
| 2024-02-16 | 28.57 | $28.76 | 910745 |
| 2024-02-15 | 28.51 | $28.72 | 970800 |
| 2024-02-14 | 28.46 | $28.40 | 1.3M |
| 2024-02-13 | 28.46 | $28.07 | 1.0M |
| 2024-02-12 | 28.53 | $28.54 | 1.2M |
| 2024-02-09 | 28.51 | $28.48 | 814836 |
| 2024-02-08 | 28.50 | $28.39 | 1.1M |
| 2024-02-07 | 28.51 | $28.44 | 921300 |
| 2024-02-06 | 28.51 | $28.46 | 1.2M |
| 2024-02-05 | 28.50 | $28.27 | 825949 |
| 2024-02-02 | 28.53 | $28.46 | 1.4M |
| 2024-02-01 | 28.53 | $28.70 | 819300 |
| 2024-01-31 | 28.47 | $28.43 | 1.3M |
| 2024-01-30 | 28.46 | $28.59 | 835444 |
| 2024-01-29 | 28.41 | $28.61 | 1.0M |
| 2024-01-26 | 28.35 | $28.46 | 1.2M |
| 2024-01-25 | 28.30 | $28.35 | 860339 |
| 2024-01-24 | 28.28 | $28.23 | 994500 |
| 2024-01-23 | 28.28 | $28.09 | 1.9M |
| 2024-01-22 | 28.30 | $28.14 | 773000 |
| 2024-01-19 | 28.32 | $28.03 | 1.2M |
| 2024-01-18 | 28.36 | $27.98 | 1.1M |
| 2024-01-17 | 28.41 | $27.74 | 1.0M |
| 2024-01-16 | 28.53 | $28.02 | 1.1M |
| 2024-01-12 | 28.60 | $28.51 | 1.3M |
| 2024-01-11 | 28.58 | $28.39 | 1.5M |
| 2024-01-10 | 28.58 | $28.42 | 1.1M |
| 2024-01-09 | 28.58 | $28.29 | 664102 |
| 2024-01-08 | 28.59 | $28.53 | 1.0M |
| 2024-01-05 | 28.56 | $28.22 | 1.0M |
| 2024-01-04 | 28.58 | $28.22 | 1.7M |
| 2024-01-03 | 28.60 | $28.15 | 1.1M |
| 2024-01-02 | 28.64 | $28.34 | 844115 |
| 2023-12-29 | 28.65 | $28.64 | 1.3M |
| 2023-12-28 | 28.58 | $28.63 | 982423 |
| 2023-12-27 | 28.51 | $28.69 | 1.6M |
| 2023-12-26 | 28.41 | $28.56 | 1.0M |
| 2023-12-22 | 28.31 | $28.43 | 1.2M |
| 2023-12-21 | 28.23 | $28.35 | 1.5M |
| 2023-12-20 | 28.15 | $27.91 | 1.4M |
| 2023-12-19 | 28.14 | $28.21 | 931714 |
| 2023-12-18 | 28.06 | $28.11 | 759800 |
| 2023-12-15 | 27.99 | $28.04 | 954600 |
| 2023-12-14 | 27.92 | $28.30 | 1.5M |
| 2023-12-13 | 27.79 | $28.07 | 1.1M |
| 2023-12-12 | 27.67 | $27.63 | 872902 |
| 2023-12-11 | 27.63 | $27.61 | 711600 |
| 2023-12-08 | 27.58 | $27.57 | 588100 |
| 2023-12-07 | 27.53 | $27.49 | 877632 |
| 2023-12-06 | 27.49 | $27.38 | 914835 |
| 2023-12-05 | 27.46 | $27.30 | 930000 |
| 2023-12-04 | 27.44 | $27.42 | 1.1M |
| 2023-12-01 | 27.39 | $27.64 | 982001 |
| 2023-11-30 | 27.28 | $27.36 | 870400 |
| 2023-11-29 | 27.21 | $27.35 | 1.1M |
| 2023-11-28 | 27.12 | $27.29 | 928537 |
| 2023-11-27 | 27.04 | $27.25 | 670314 |
| 2023-11-24 | 26.95 | $27.32 | 747200 |
| 2023-11-22 | 26.82 | $27.13 | 714500 |
| 2023-11-21 | 26.71 | $27.08 | 852700 |
| 2023-11-20 | 26.60 | $27.17 | 740600 |
| 2023-11-17 | 26.44 | $27.08 | 1.1M |
| 2023-11-16 | 26.28 | $26.73 | 786229 |
| 2023-11-15 | 26.16 | $26.79 | 786400 |
| 2023-11-14 | 26.02 | $26.83 | 941300 |
| 2023-11-13 | 25.84 | $26.17 | 938400 |
| 2023-11-10 | 25.77 | $26.09 | 874135 |
| 2023-11-09 | 25.70 | $25.97 | 1.2M |
| 2023-11-08 | 25.65 | $25.93 | 906600 |
| 2023-11-07 | 25.60 | $25.99 | 823300 |
| 2023-11-06 | 25.54 | $26.19 | 785700 |
| 2023-11-03 | 25.42 | $26.33 | 866800 |
| 2023-11-02 | 25.25 | $26.05 | 1.1M |
| 2023-11-01 | 25.11 | $25.49 | 966332 |
| 2023-10-31 | 25.08 | $25.28 | 1.0M |
| 2023-10-30 | 25.09 | $25.20 | 791211 |
| 2023-10-27 | 25.11 | $24.88 | 1.8M |
| 2023-10-26 | 25.21 | $24.96 | 1.4M |
| 2023-10-25 | 25.31 | $25.11 | 1.2M |
| 2023-10-24 | 25.40 | $25.29 | 1.2M |
| 2023-10-23 | 25.47 | $25.19 | 1.6M |
| 2023-10-20 | 25.57 | $25.19 | 1.1M |
| 2023-10-19 | 25.69 | $25.43 | 1.2M |
| 2023-10-18 | 25.78 | $25.63 | 867521 |
| 2023-10-17 | 25.85 | $26.06 | 1.2M |
| 2023-10-16 | 25.83 | $26.04 | 896700 |
| 2023-10-13 | 25.82 | $25.86 | 1.0M |
| 2023-10-12 | 25.85 | $26.08 | 751244 |
| 2023-10-11 | 25.83 | $26.31 | 615143 |
| 2023-10-10 | 25.77 | $26.21 | 1.0M |
| 2023-10-09 | 25.72 | $25.88 | 765800 |
| 2023-10-06 | 25.74 | $25.88 | 688908 |
| 2023-10-05 | 25.76 | $25.60 | 678015 |
| 2023-10-04 | 25.84 | $25.36 | 1.4M |
| 2023-10-03 | 26.00 | $25.37 | 998940 |
| 2023-10-02 | 26.17 | $25.69 | 825120 |
| 2023-09-29 | 26.31 | $26.11 | 819500 |
| 2023-09-28 | 26.39 | $26.21 | 862102 |
| 2023-09-27 | 26.46 | $26.00 | 912000 |
| 2023-09-26 | 26.58 | $26.07 | 749928 |
| 2023-09-25 | 26.71 | $26.41 | 845300 |
| 2023-09-22 | 26.79 | $26.49 | 351400 |
| 2023-09-21 | 26.87 | $26.48 | 1.2M |
| 2023-09-20 | 26.96 | $26.90 | 705700 |
| 2023-09-19 | 26.98 | $26.98 | 506900 |
| 2023-09-18 | 26.99 | $27.10 | 568800 |
| 2023-09-15 | 26.97 | $27.20 | 788835 |
| 2023-09-14 | 26.93 | $27.27 | 532400 |
| 2023-09-13 | 26.87 | $26.91 | 769945 |
| 2023-09-12 | 26.87 | $26.98 | 556300 |
| 2023-09-11 | 26.86 | $27.05 | 567126 |
| 2023-09-08 | 26.84 | $26.75 | 739627 |
| 2023-09-07 | 26.87 | $26.81 | 837248 |
| 2023-09-06 | 26.90 | $26.90 | 835241 |
| 2023-09-05 | 26.92 | $26.99 | 678223 |
| 2023-09-01 | 26.92 | $27.22 | 701002 |
| 2023-08-31 | 26.87 | $27.18 | 1.0M |
| 2023-08-30 | 26.83 | $27.28 | 843800 |
| 2023-08-29 | 26.76 | $27.27 | 534700 |
| 2023-08-28 | 26.68 | $26.91 | 745338 |
| 2023-08-25 | 26.66 | $26.64 | 550500 |
| 2023-08-24 | 26.70 | $26.48 | 824422 |
| 2023-08-23 | 26.79 | $26.83 | 512700 |
| 2023-08-22 | 26.81 | $26.55 | 703137 |
| 2023-08-21 | 26.90 | $26.61 | 478900 |
| 2023-08-18 | 26.99 | $26.52 | 856500 |
| 2023-08-17 | 27.12 | $26.54 | 548300 |
| 2023-08-16 | 27.26 | $26.70 | 686900 |
| 2023-08-15 | 27.40 | $26.88 | 645428 |
| 2023-08-14 | 27.52 | $27.26 | 599700 |
| 2023-08-11 | 27.57 | $27.37 | 424700 |
| 2023-08-10 | 27.62 | $27.50 | 671441 |
| 2023-08-09 | 27.64 | $27.42 | 501400 |
| 2023-08-08 | 27.69 | $27.41 | 420300 |
| 2023-08-07 | 27.74 | $27.59 | 386229 |
| 2023-08-04 | 27.77 | $27.37 | 520100 |
| 2023-08-03 | 27.84 | $27.24 | 785013 |
| 2023-08-02 | 27.95 | $27.34 | 599748 |
| 2023-08-01 | 28.06 | $27.83 | 627700 |
| 2023-07-31 | 28.08 | $28.17 | 497700 |
| 2023-07-28 | 28.03 | $28.14 | 658519 |
| 2023-07-27 | 27.98 | $27.96 | 624523 |
| 2023-07-26 | 27.96 | $28.06 | 725700 |
| 2023-07-25 | 27.91 | $28.00 | 422000 |
| 2023-07-24 | 27.86 | $27.94 | 354933 |
| 2023-07-21 | 27.82 | $27.97 | 837200 |
| 2023-07-20 | 27.77 | $27.93 | 464815 |
| 2023-07-19 | 27.71 | $28.06 | 600000 |
| 2023-07-18 | 27.61 | $28.09 | 682421 |
| 2023-07-17 | 27.49 | $27.88 | 470000 |
| 2023-07-14 | 27.40 | $27.90 | 569924 |
| 2023-07-13 | 27.29 | $28.08 | 456600 |
| 2023-07-12 | 27.12 | $27.67 | 435800 |
| 2023-07-11 | 27.01 | $27.17 | 578400 |
| 2023-07-10 | 26.98 | $26.92 | 464246 |
| 2023-07-07 | 27.01 | $26.85 | 458432 |
| 2023-07-06 | 27.06 | $26.59 | 662000 |
| 2023-07-05 | 27.17 | $27.06 | 461900 |
| 2023-07-03 | 27.20 | $27.36 | 351603 |
| 2023-06-30 | 27.17 | $27.32 | 510855 |
| 2023-06-29 | 27.15 | $27.00 | 1.0M |
| 2023-06-28 | 27.19 | $27.04 | 651137 |
| 2023-06-27 | 27.22 | $27.01 | 1.1M |
| 2023-06-26 | 27.27 | $26.81 | 847000 |
| 2023-06-23 | 27.38 | $26.75 | 2.0M |
| 2023-06-22 | 27.51 | $27.14 | 660827 |
| 2023-06-21 | 27.57 | $27.32 | 442129 |
| 2023-06-20 | 27.61 | $27.60 | 556000 |
| 2023-06-16 | 27.60 | $28.00 | 548503 |
| 2023-06-15 | 27.50 | $28.05 | 467724 |
| 2023-06-14 | 27.37 | $27.79 | 530800 |
| 2023-06-13 | 27.28 | $27.69 | 623427 |
| 2023-06-12 | 27.20 | $27.43 | 370935 |
| 2023-06-09 | 27.15 | $27.34 | 492147 |
| 2023-06-08 | 27.12 | $27.37 | 1.4M |
| 2023-06-07 | 27.07 | $27.10 | 1.7M |
| 2023-06-06 | 27.08 | $27.32 | 397313 |
| 2023-06-05 | 27.04 | $27.10 | 560573 |
| 2023-06-02 | 27.04 | $27.27 | 673233 |
| 2023-06-01 | 27.00 | $26.87 | 734416 |
| 2023-05-31 | 27.05 | $26.46 | 683100 |
| 2023-05-30 | 27.19 | $26.75 | 879644 |
| 2023-05-26 | 27.29 | $26.99 | 608129 |
| 2023-05-25 | 27.36 | $26.79 | 530842 |
| 2023-05-24 | 27.48 | $26.85 | 491500 |
| 2023-05-23 | 27.61 | $27.26 | 525615 |
| 2023-05-22 | 27.67 | $27.63 | 505720 |
| 2023-05-19 | 27.66 | $27.62 | 415902 |
| 2023-05-18 | 27.66 | $27.48 | 471140 |
| 2023-05-17 | 27.68 | $27.54 | 587900 |
| 2023-05-16 | 27.69 | $27.41 | 672200 |
| 2023-05-15 | 27.73 | $27.71 | 387813 |
| 2023-05-12 | 27.71 | $27.48 | 453709 |
| 2023-05-11 | 27.73 | $27.53 | 582314 |
| 2023-05-10 | 27.75 | $27.66 | 619300 |
| 2023-05-09 | 27.74 | $27.71 | 421344 |
| 2023-05-08 | 27.71 | $27.78 | 439102 |
| 2023-05-05 | 27.67 | $27.76 | 444646 |
| 2023-05-04 | 27.62 | $27.33 | 588300 |
| 2023-05-03 | 27.66 | $27.40 | 651322 |
| 2023-05-02 | 27.68 | $27.33 | 725300 |
| 2023-05-01 | 27.72 | $27.65 | 573400 |
| 2023-04-28 | 27.69 | $27.68 | 727430 |
| 2023-04-27 | 27.66 | $27.64 | 456218 |
| 2023-04-26 | 27.63 | $27.32 | 565900 |
| 2023-04-25 | 27.65 | $27.34 | 604000 |
| 2023-04-24 | 27.67 | $27.75 | 345800 |
| 2023-04-21 | 27.61 | $27.68 | 640500 |
| 2023-04-20 | 27.55 | $27.58 | 525119 |
| 2023-04-19 | 27.51 | $27.60 | 480116 |
| 2023-04-18 | 27.44 | $27.71 | 424600 |
| 2023-04-17 | 27.34 | $27.55 | 467738 |
| 2023-04-14 | 27.26 | $27.61 | 513017 |
| 2023-04-13 | 27.15 | $27.70 | 437200 |
| 2023-04-12 | 27.00 | $27.35 | 537000 |
| 2023-04-11 | 26.90 | $27.19 | 821400 |
| 2023-04-10 | 26.81 | $27.04 | 690400 |
| 2023-04-06 | 26.75 | $27.05 | 408500 |
| 2023-04-05 | 26.66 | $26.97 | 522506 |
| 2023-04-04 | 26.59 | $27.17 | 526327 |
| 2023-04-03 | 26.45 | $27.20 | 768100 |
| 2023-03-31 | 26.29 | $26.95 | 631503 |
| 2023-03-30 | 26.15 | $26.83 | 543024 |
| 2023-03-29 | 26.02 | $26.51 | 677200 |
| 2023-03-28 | 25.94 | $26.22 | 588900 |
| 2023-03-27 | 25.90 | $26.16 | 1.2M |
| 2023-03-24 | 25.88 | $25.92 | 941744 |
| 2023-03-23 | 25.90 | $26.01 | 838508 |
| 2023-03-22 | 25.91 | $25.99 | 770900 |
| 2023-03-21 | 25.92 | $26.13 | 608805 |
| 2023-03-20 | 25.91 | $25.85 | 727300 |
| 2023-03-17 | 25.95 | $25.47 | 1.1M |
| 2023-03-16 | 26.09 | $25.75 | 1.1M |
| 2023-03-15 | 26.19 | $25.41 | 1.6M |
| 2023-03-14 | 26.38 | $26.20 | 722300 |
| 2023-03-13 | 26.44 | $25.89 | 1.8M |
| 2023-03-10 | 26.57 | $26.11 | 1.4M |
| 2023-03-09 | 26.67 | $26.38 | 877900 |
| 2023-03-08 | 26.74 | $26.60 | 657500 |
| 2023-03-07 | 26.76 | $26.47 | 664836 |
| 2023-03-06 | 26.83 | $26.94 | 465800 |
| 2023-03-03 | 26.80 | $27.01 | 464200 |
| 2023-03-02 | 26.75 | $26.64 | 604535 |
| 2023-03-01 | 26.77 | $26.61 | 548700 |
| 2023-02-28 | 26.80 | $26.43 | 590545 |
| 2023-02-27 | 26.88 | $26.61 | 506018 |
| 2023-02-24 | 26.93 | $26.31 | 2.6M |
| 2023-02-23 | 27.04 | $26.70 | 523200 |
| 2023-02-22 | 27.10 | $26.54 | 715300 |
| 2023-02-21 | 27.20 | $26.70 | 1.4M |
| 2023-02-17 | 27.27 | $27.00 | 502848 |
| 2023-02-16 | 27.30 | $26.97 | 499503 |
| 2023-02-15 | 27.33 | $27.09 | 512900 |
| 2023-02-14 | 27.34 | $27.22 | 886321 |
| 2023-02-13 | 27.32 | $27.16 | 459705 |
| 2023-02-10 | 27.31 | $26.92 | 493600 |
| 2023-02-09 | 27.35 | $26.99 | 901200 |
| 2023-02-08 | 27.37 | $26.97 | 568716 |
| 2023-02-07 | 27.40 | $27.12 | 803600 |
| 2023-02-06 | 27.40 | $26.86 | 1.0M |
| 2023-02-03 | 27.46 | $27.14 | 858809 |
| 2023-02-02 | 27.46 | $27.41 | 810817 |
| 2023-02-01 | 27.40 | $27.45 | 963200 |
| 2023-01-31 | 27.31 | $27.25 | 609300 |
| 2023-01-30 | 27.25 | $27.06 | 520709 |
| 2023-01-27 | 27.22 | $27.24 | 492632 |
| 2023-01-26 | 27.15 | $27.28 | 582500 |
| 2023-01-25 | 27.05 | $27.23 | 466211 |
| 2023-01-24 | 26.93 | $27.09 | 768000 |
| 2023-01-23 | 26.83 | $27.10 | 784912 |
| 2023-01-20 | 26.71 | $27.00 | 584400 |
| 2023-01-19 | 26.58 | $26.74 | 793600 |
| 2023-01-18 | 26.48 | $26.77 | 775100 |
| 2023-01-17 | 26.36 | $26.88 | 554534 |
| 2023-01-13 | 26.19 | $26.79 | 584818 |
| 2023-01-12 | 26.02 | $26.65 | 793600 |
| 2023-01-11 | 25.84 | $26.26 | 762838 |
| 2023-01-10 | 25.71 | $26.10 | 832900 |
| 2023-01-09 | 25.60 | $26.05 | 704800 |
| 2023-01-06 | 25.47 | $25.93 | 1.1M |
| 2023-01-05 | 25.35 | $25.28 | 899125 |
| 2023-01-04 | 25.35 | $25.53 | 857700 |
| 2023-01-03 | 25.29 | $25.21 | 779500 |
| 2022-12-30 | 25.29 | $25.04 | 1.2M |
| 2022-12-29 | 25.33 | $25.27 | 810600 |
| 2022-12-28 | 25.32 | $24.88 | 1.1M |
| 2022-12-27 | 25.39 | $25.16 | 1.3M |
| 2022-12-23 | 25.41 | $25.10 | 1.5M |
| 2022-12-22 | 25.45 | $24.98 | 1.1M |
| 2022-12-21 | 25.51 | $25.18 | 836413 |
| 2022-12-20 | 25.54 | $24.92 | 1.4M |
| 2022-12-19 | 25.63 | $24.92 | 979000 |
| 2022-12-16 | 25.73 | $24.99 | 809712 |
| 2022-12-15 | 25.83 | $25.20 | 785300 |
| 2022-12-14 | 25.90 | $25.81 | 1.2M |
| 2022-12-13 | 25.85 | $25.85 | 1.4M |
| 2022-12-12 | 25.78 | $25.51 | 667308 |
| 2022-12-09 | 25.76 | $25.44 | 1.9M |
| 2022-12-08 | 25.75 | $25.43 | 1.0M |
| 2022-12-07 | 25.74 | $25.31 | 752600 |
| 2022-12-06 | 25.75 | $25.30 | 807000 |
| 2022-12-05 | 25.76 | $25.46 | 549708 |
| 2022-12-02 | 25.73 | $25.85 | 740500 |
| 2022-12-01 | 25.61 | $25.85 | 881030 |
| 2022-11-30 | 25.46 | $25.64 | 1.2M |
| 2022-11-29 | 25.33 | $25.21 | 1.1M |
| 2022-11-28 | 25.26 | $25.15 | 860633 |
| 2022-11-25 | 25.20 | $25.50 | 163900 |
| 2022-11-23 | 25.04 | $25.37 | 878546 |
| 2022-11-22 | 24.88 | $25.11 | 1.1M |
| 2022-11-21 | 24.75 | $24.73 | 3.0M |
| 2022-11-18 | 24.67 | $24.90 | 1.7M |
| 2022-11-17 | 24.54 | $24.85 | 917600 |
| 2022-11-16 | 24.39 | $24.88 | 1.3M |
| 2022-11-15 | 24.21 | $24.94 | 1.6M |
| 2022-11-14 | 23.98 | $24.80 | 1.3M |
| 2022-11-11 | 23.75 | $25.07 | 1.1M |
| 2022-11-10 | 23.41 | $24.61 | 2.1M |
| 2022-11-09 | 23.12 | $23.37 | 1.3M |
| 2022-11-08 | 23.04 | $23.74 | 1.5M |
| 2022-11-07 | 22.87 | $23.48 | 1.2M |
| 2022-11-04 | 22.72 | $23.38 | 1.8M |
| 2022-11-03 | 22.58 | $22.52 | 1.4M |
| 2022-11-02 | 22.59 | $22.69 | 1.3M |
| 2022-11-01 | 22.56 | $23.04 | 2.5M |
| 2022-10-31 | 22.46 | $22.85 | 1.4M |
| 2022-10-28 | 22.38 | $23.04 | 1.2M |
| 2022-10-27 | 22.25 | $22.89 | 1.5M |
| 2022-10-26 | 22.13 | $23.05 | 1.5M |
| 2022-10-25 | 21.96 | $22.81 | 1.6M |
| 2022-10-24 | 21.81 | $22.35 | 1.6M |
| 2022-10-21 | 21.74 | $22.34 | 2.9M |
| 2022-10-20 | 21.66 | $21.94 | 1.5M |
| 2022-10-19 | 21.66 | $22.01 | 1.9M |
| 2022-10-18 | 21.64 | $22.25 | 2.3M |
| 2022-10-17 | 21.57 | $22.10 | 1.8M |
| 2022-10-14 | 21.53 | $21.56 | 3.0M |
| 2022-10-13 | 21.60 | $21.95 | 2.8M |
| 2022-10-12 | 21.60 | $21.47 | 2.2M |
| 2022-10-11 | 21.70 | $21.55 | 2.6M |
| 2022-10-10 | 21.81 | $21.79 | 3.0M |
| 2022-10-07 | 21.89 | $21.91 | 3.5M |
| 2022-10-06 | 21.97 | $22.25 | 4.2M |
| 2022-10-05 | 21.98 | $22.65 | 2.4M |
| 2022-10-04 | 21.92 | $22.92 | 2.1M |
| 2022-10-03 | 21.80 | $22.07 | 1.9M |
| 2022-09-30 | 21.83 | $21.57 | 2.5M |
| 2022-09-29 | 21.99 | $21.66 | 1.5M |
| 2022-09-28 | 22.16 | $21.94 | 2.1M |
| 2022-09-27 | 22.30 | $21.44 | 2.0M |
| 2022-09-26 | 22.57 | $21.54 | 1.7M |
| 2022-09-23 | 22.86 | $21.89 | 2.3M |
| 2022-09-22 | 23.14 | $22.65 | 1.6M |
| 2022-09-21 | 23.30 | $22.71 | 1.3M |
| 2022-09-20 | 23.48 | $23.02 | 1.8M |
| 2022-09-19 | 23.63 | $23.56 | 1.3M |
| 2022-09-16 | 23.68 | $23.46 | 990844 |
| 2022-09-15 | 23.77 | $23.61 | 1.8M |
| 2022-09-14 | 23.84 | $23.85 | 944531 |
| 2022-09-13 | 23.88 | $23.74 | 1.2M |
| 2022-09-12 | 23.95 | $24.56 | 802900 |
| 2022-09-09 | 23.85 | $24.23 | 828019 |
| 2022-09-08 | 23.82 | $23.64 | 1.5M |
| 2022-09-07 | 23.90 | $23.54 | 1.2M |
| 2022-09-06 | 24.02 | $23.38 | 942200 |
| 2022-09-02 | 24.20 | $23.48 | 795520 |
| 2022-09-01 | 24.38 | $23.61 | 1.2M |
| 2022-08-31 | 24.57 | $23.90 | 749500 |
| 2022-08-30 | 24.73 | $24.09 | 988932 |
| 2022-08-29 | 24.88 | $24.32 | 534800 |
| 2022-08-26 | 24.99 | $24.35 | 634100 |
| 2022-08-25 | 25.13 | $24.99 | 528900 |
| 2022-08-24 | 25.15 | $24.73 | 1.1M |
| 2022-08-23 | 25.22 | $24.69 | 689400 |
| 2022-08-22 | 25.32 | $24.61 | 618000 |
| 2022-08-19 | 25.44 | $25.01 | 566700 |
| 2022-08-18 | 25.50 | $25.37 | 1.0M |
| 2022-08-17 | 25.49 | $25.41 | 873628 |
| 2022-08-16 | 25.48 | $25.63 | 1.3M |
| 2022-08-15 | 25.41 | $25.58 | 1.2M |
| 2022-08-12 | 25.33 | $25.78 | 679200 |
| 2022-08-11 | 25.21 | $25.59 | 918100 |
| 2022-08-10 | 25.10 | $25.56 | 1.5M |
| 2022-08-09 | 24.97 | $24.99 | 880100 |
| 2022-08-08 | 24.95 | $25.11 | 1.3M |
| 2022-08-05 | 24.90 | $25.02 | 790300 |
| 2022-08-04 | 24.85 | $25.20 | 947141 |
| 2022-08-03 | 24.76 | $25.09 | 3.1M |
| 2022-08-02 | 24.68 | $24.99 | 986500 |
| 2022-08-01 | 24.61 | $25.37 | 2.9M |
| 2022-07-29 | 24.44 | $25.36 | 796100 |
| 2022-07-28 | 24.25 | $25.01 | 1.6M |
| 2022-07-27 | 24.11 | $24.86 | 684949 |
| 2022-07-26 | 23.97 | $24.32 | 865201 |
| 2022-07-25 | 23.92 | $24.65 | 598100 |
| 2022-07-22 | 23.80 | $24.45 | 1.0M |
| 2022-07-21 | 23.71 | $24.51 | 843800 |
| 2022-07-20 | 23.59 | $24.25 | 1.4M |
| 2022-07-19 | 23.51 | $24.38 | 1.3M |
| 2022-07-18 | 23.39 | $23.74 | 1.5M |
| 2022-07-15 | 23.40 | $23.58 | 2.3M |
| 2022-07-14 | 23.44 | $23.25 | 1.5M |
| 2022-07-13 | 23.56 | $23.62 | 1.3M |
| 2022-07-12 | 23.62 | $23.64 | 650140 |
| 2022-07-11 | 23.70 | $23.68 | 957000 |
| 2022-07-08 | 23.78 | $24.07 | 669534 |
| 2022-07-07 | 23.80 | $23.98 | 971600 |
| 2022-07-06 | 23.84 | $23.62 | 1.0M |
| 2022-07-05 | 23.97 | $23.66 | 935411 |
| 2022-07-01 | 24.12 | $24.22 | 1.1M |
| 2022-06-30 | 24.18 | $24.14 | 1.1M |
| 2022-06-29 | 24.27 | $24.30 | 1.2M |
| 2022-06-28 | 24.34 | $24.44 | 963731 |
| 2022-06-27 | 24.40 | $24.51 | 1.1M |
| 2022-06-24 | 24.45 | $24.55 | 890812 |
| 2022-06-23 | 24.51 | $23.87 | 1.0M |
| 2022-06-22 | 24.73 | $24.04 | 837100 |
| 2022-06-21 | 24.96 | $24.58 | 1.4M |
| 2022-06-17 | 25.10 | $24.17 | 1.1M |
| 2022-06-16 | 25.36 | $24.34 | 1.3M |
| 2022-06-15 | 25.63 | $24.90 | 939918 |
| 2022-06-14 | 25.83 | $24.47 | 2.5M |
| 2022-06-13 | 26.15 | $24.75 | 1.6M |
| 2022-06-10 | 26.47 | $25.58 | 1.1M |
| 2022-06-09 | 26.66 | $26.19 | 518712 |
| 2022-06-08 | 26.75 | $26.74 | 606834 |
| 2022-06-07 | 26.74 | $27.10 | 740411 |
| 2022-06-06 | 26.66 | $26.99 | 631917 |
| 2022-06-03 | 26.58 | $26.88 | 398334 |
| 2022-06-02 | 26.51 | $27.25 | 700528 |
| 2022-06-01 | 26.36 | $26.72 | 645800 |
| 2022-05-31 | 26.29 | $26.92 | 1.0M |
| 2022-05-27 | 26.17 | $27.05 | 1.1M |
| 2022-05-26 | 26.00 | $26.75 | 712320 |
| 2022-05-25 | 25.87 | $26.46 | 743800 |
| 2022-05-24 | 25.78 | $26.45 | 693800 |
| 2022-05-23 | 25.68 | $26.50 | 603200 |
| 2022-05-20 | 25.56 | $26.06 | 840600 |
| 2022-05-19 | 25.52 | $25.92 | 913841 |
| 2022-05-18 | 25.50 | $25.67 | 1.4M |
| 2022-05-17 | 25.54 | $26.27 | 982014 |
| 2022-05-16 | 25.45 | $25.78 | 1.1M |
| 2022-05-13 | 25.47 | $25.71 | 1.1M |
| 2022-05-12 | 25.50 | $25.07 | 1.5M |
| 2022-05-11 | 25.67 | $25.10 | 1.0M |
| 2022-05-10 | 25.88 | $25.26 | 2.1M |
| 2022-05-09 | 26.08 | $25.15 | 1.0M |
| 2022-05-06 | 26.35 | $25.94 | 2.1M |
| 2022-05-05 | 26.49 | $26.17 | 855842 |
| 2022-05-04 | 26.61 | $26.96 | 696927 |
| 2022-05-03 | 26.59 | $26.52 | 1.0M |
| 2022-05-02 | 26.66 | $26.29 | 982041 |
| 2022-04-29 | 26.79 | $26.35 | 848700 |
| 2022-04-28 | 26.93 | $26.71 | 1.1M |
| 2022-04-27 | 27.02 | $26.33 | 938100 |
| 2022-04-26 | 27.21 | $26.20 | 773600 |
| 2022-04-25 | 27.45 | $26.91 | 765400 |
| 2022-04-22 | 27.59 | $27.07 | 569131 |
| 2022-04-21 | 27.72 | $27.55 | 951018 |
| 2022-04-20 | 27.76 | $27.89 | 328200 |
| 2022-04-19 | 27.75 | $27.67 | 437317 |
| 2022-04-18 | 27.77 | $27.55 | 595700 |
| 2022-04-14 | 27.83 | $27.68 | 442100 |
| 2022-04-13 | 27.87 | $27.76 | 861436 |
| 2022-04-12 | 27.90 | $27.46 | 493400 |
| 2022-04-11 | 27.99 | $27.61 | 336900 |
| 2022-04-08 | 28.07 | $27.86 | 309530 |
| 2022-04-07 | 28.12 | $27.85 | 422500 |
| 2022-04-06 | 28.17 | $27.79 | 406149 |
| 2022-04-05 | 28.24 | $28.13 | 424709 |
| 2022-04-04 | 28.24 | $28.49 | 350934 |
| 2022-04-01 | 28.18 | $28.39 | 417337 |
| 2022-03-31 | 28.12 | $28.15 | 336900 |
| 2022-03-30 | 28.10 | $28.60 | 305130 |
| 2022-03-29 | 27.99 | $28.71 | 833526 |
| 2022-03-28 | 27.83 | $28.19 | 373715 |
| 2022-03-25 | 27.76 | $28.29 | 347833 |
| 2022-03-24 | 27.66 | $28.23 | 367416 |
| 2022-03-23 | 27.55 | $28.02 | 391500 |
| 2022-03-22 | 27.48 | $28.39 | 340646 |
| 2022-03-21 | 27.31 | $28.21 | 465600 |
| 2022-03-18 | 27.16 | $28.32 | 493700 |
| 2022-03-17 | 26.96 | $28.04 | 398200 |
| 2022-03-16 | 26.79 | $27.81 | 694500 |
| 2022-03-15 | 26.64 | $26.97 | 587600 |
| 2022-03-14 | 26.65 | $26.74 | 557800 |
| 2022-03-11 | 26.72 | $26.55 | 879300 |
| 2022-03-10 | 26.84 | $26.79 | 1.2M |
| 2022-03-09 | 26.94 | $27.00 | 977300 |
| 2022-03-08 | 27.01 | $26.09 | 2.6M |
| 2022-03-07 | 27.29 | $25.94 | 996200 |
| 2022-03-04 | 27.65 | $26.72 | 657300 |
| 2022-03-03 | 27.90 | $27.37 | 443600 |
| 2022-03-02 | 28.06 | $27.84 | 705545 |
| 2022-03-01 | 28.15 | $27.47 | 641000 |
| 2022-02-28 | 28.34 | $27.99 | 413100 |
| 2022-02-25 | 28.44 | $28.44 | 737000 |
| 2022-02-24 | 28.47 | $27.72 | 1.2M |
| 2022-02-23 | 28.66 | $28.14 | 469100 |
| 2022-02-22 | 28.79 | $28.36 | 568600 |
| 2022-02-18 | 28.90 | $28.68 | 334200 |
| 2022-02-17 | 28.95 | $28.82 | 395600 |
| 2022-02-16 | 28.99 | $29.24 | 412848 |
| 2022-02-15 | 28.94 | $29.13 | 421400 |
| 2022-02-14 | 28.91 | $28.68 | 555715 |
| 2022-02-11 | 28.97 | $28.87 | 299644 |
| 2022-02-10 | 29.00 | $29.23 | 524847 |
| 2022-02-09 | 28.96 | $29.58 | 369831 |
| 2022-02-08 | 28.84 | $29.11 | 198200 |
| 2022-02-07 | 28.80 | $28.96 | 475848 |
| 2022-02-04 | 28.78 | $28.89 | 338600 |
| 2022-02-03 | 28.78 | $28.86 | 347946 |
| 2022-02-02 | 28.79 | $29.27 | 501235 |
| 2022-02-01 | 28.71 | $29.01 | 506700 |
| 2022-01-31 | 28.68 | $28.72 | 516700 |
| 2022-01-28 | 28.70 | $28.28 | 592200 |
| 2022-01-27 | 28.83 | $28.16 | 721000 |
| 2022-01-26 | 28.99 | $28.34 | 888800 |
| 2022-01-25 | 29.15 | $28.43 | 884900 |
| 2022-01-24 | 29.32 | $28.53 | 1.2M |
| 2022-01-21 | 29.49 | $28.85 | 327224 |
| 2022-01-20 | 29.62 | $29.22 | 498200 |
| 2022-01-19 | 29.70 | $29.43 | 436300 |
| 2022-01-18 | 29.74 | $29.45 | 398000 |
| 2022-01-14 | 29.78 | $29.86 | 415100 |
| 2022-01-13 | 29.75 | $29.89 | 398135 |
| 2022-01-12 | 29.70 | $30.08 | 427812 |
| 2022-01-11 | 29.60 | $29.76 | 723700 |
| 2022-01-10 | 29.55 | $29.40 | 546900 |
| 2022-01-07 | 29.57 | $29.66 | 502834 |
| 2022-01-06 | 29.54 | $29.53 | 592400 |
| 2022-01-05 | 29.53 | $29.67 | 428217 |
| 2022-01-04 | 29.49 | $29.92 | 422100 |
| 2022-01-03 | 29.39 | $29.70 | 351104 |
| 2021-12-31 | 29.31 | $29.57 | 316349 |
| 2021-12-30 | 29.25 | $29.55 | 328500 |
| 2021-12-29 | 29.19 | $29.64 | 369000 |
| 2021-12-28 | 29.10 | $29.61 | 344042 |
| 2021-12-27 | 29.00 | $29.59 | 509000 |
| 2021-12-23 | 28.89 | $29.36 | 873600 |
| 2021-12-22 | 28.81 | $29.18 | 806331 |
| 2021-12-21 | 28.76 | $28.89 | 619640 |
| 2021-12-20 | 28.76 | $28.53 | 575323 |
| 2021-12-17 | 28.84 | $28.61 | 623900 |
| 2021-12-16 | 28.92 | $29.01 | 352800 |
| 2021-12-15 | 28.93 | $29.15 | 306405 |
| 2021-12-14 | 28.91 | $28.78 | 409000 |
| 2021-12-13 | 28.96 | $28.94 | 290039 |
| 2021-12-10 | 29.00 | $29.25 | 1.3M |
| 2021-12-09 | 28.97 | $29.21 | 254700 |
| 2021-12-08 | 28.95 | $29.45 | 468515 |
| 2021-12-07 | 28.88 | $29.44 | 251400 |
| 2021-12-06 | 28.80 | $28.82 | 360800 |
| 2021-12-03 | 28.83 | $28.53 | 427200 |
| 2021-12-02 | 28.94 | $28.62 | 380416 |
| 2021-12-01 | 29.05 | $28.27 | 552300 |
| 2021-11-30 | 29.26 | $28.45 | 604300 |
| 2021-11-29 | 29.46 | $28.72 | 439637 |
| 2021-11-26 | 29.63 | $28.59 | 203400 |
| 2021-11-24 | 29.86 | $29.41 | 470100 |
| 2021-11-23 | 29.96 | $29.58 | 364038 |
| 2021-11-22 | 30.03 | $29.60 | 230700 |
| 2021-11-19 | 30.12 | $29.73 | 167400 |
| 2021-11-18 | 30.18 | $30.01 | 307507 |
| 2021-11-17 | 30.20 | $30.00 | 1.3M |
| 2021-11-16 | 30.23 | $30.06 | 197800 |
| 2021-11-15 | 30.24 | $30.14 | 234223 |
| 2021-11-12 | 30.24 | $30.22 | 156200 |
| 2021-11-11 | 30.22 | $30.06 | 179700 |
| 2021-11-10 | 30.22 | $29.94 | 229300 |
| 2021-11-09 | 30.26 | $30.31 | 182610 |
| 2021-11-08 | 30.22 | $30.40 | 269600 |
| 2021-11-05 | 30.15 | $30.33 | 247800 |
| 2021-11-04 | 30.08 | $30.27 | 280044 |
| 2021-11-03 | 30.02 | $30.32 | 174200 |
| 2021-11-02 | 29.93 | $30.07 | 780100 |
| 2021-11-01 | 29.88 | $30.18 | 173300 |
| 2021-10-29 | 29.80 | $29.88 | 211739 |
| 2021-10-28 | 29.77 | $30.07 | 172536 |
| 2021-10-27 | 29.69 | $29.75 | 251545 |
| 2021-10-26 | 29.67 | $29.91 | 224100 |
| 2021-10-25 | 29.61 | $29.87 | 161123 |
| 2021-10-22 | 29.55 | $29.89 | 251524 |
| 2021-10-21 | 29.47 | $29.75 | 300131 |
| 2021-10-20 | 29.41 | $29.90 | 276300 |
| 2021-10-19 | 29.31 | $29.81 | 268400 |
| 2021-10-18 | 29.22 | $29.61 | 161310 |
| 2021-10-15 | 29.15 | $29.76 | 261100 |
| 2021-10-14 | 29.04 | $29.56 | 239700 |
| 2021-10-13 | 28.95 | $29.24 | 318700 |
| 2021-10-12 | 28.92 | $28.98 | 160400 |
| 2021-10-11 | 28.94 | $28.94 | 133100 |
| 2021-10-08 | 28.98 | $29.01 | 154516 |
| 2021-10-07 | 29.00 | $28.97 | 258300 |
| 2021-10-06 | 29.04 | $28.78 | 233900 |
| 2021-10-05 | 29.13 | $28.96 | 305600 |
| 2021-10-04 | 29.20 | $28.74 | 256421 |
| 2021-10-01 | 29.32 | $29.02 | 282500 |
| 2021-09-30 | 29.41 | $28.91 | 357621 |
| 2021-09-29 | 29.54 | $29.04 | 264800 |
| 2021-09-28 | 29.66 | $29.02 | 283400 |
| 2021-09-27 | 29.80 | $29.65 | 343146 |
| 2021-09-24 | 29.84 | $29.67 | 98738 |
| 2021-09-23 | 29.87 | $29.90 | 242033 |
| 2021-09-22 | 29.86 | $29.56 | 196900 |
| 2021-09-21 | 29.93 | $29.39 | 150019 |
| 2021-09-20 | 30.04 | $29.26 | 222300 |
| 2021-09-17 | 30.19 | $29.82 | 157146 |
| 2021-09-16 | 30.25 | $30.21 | 180800 |
| 2021-09-15 | 30.24 | $30.28 | 154100 |
| 2021-09-14 | 30.20 | $30.15 | 214931 |
| 2021-09-13 | 30.19 | $30.28 | 132039 |
| 2021-09-10 | 30.15 | $30.05 | 386400 |
| 2021-09-09 | 30.15 | $30.15 | 133603 |
| 2021-09-08 | 30.13 | $30.15 | 303900 |
| 2021-09-07 | 30.10 | $30.34 | 136839 |
| 2021-09-03 | 30.02 | $30.41 | 216600 |
| 2021-09-02 | 29.92 | $30.28 | 202400 |
| 2021-09-01 | 29.83 | $30.07 | 169426 |
| 2021-08-31 | 29.76 | $29.85 | 214500 |
| 2021-08-30 | 29.74 | $29.88 | 122543 |
| 2021-08-27 | 29.70 | $29.88 | 142300 |
| 2021-08-26 | 29.65 | $29.57 | 139540 |
| 2021-08-25 | 29.66 | $29.74 | 142000 |
| 2021-08-24 | 29.64 | $29.71 | 112400 |
| 2021-08-23 | 29.62 | $29.62 | 131120 |
| 2021-08-20 | 29.62 | $29.31 | 109000 |
| 2021-08-19 | 29.68 | $29.19 | 116700 |
| 2021-08-18 | 29.78 | $29.53 | 204740 |
| 2021-08-17 | 29.82 | $29.63 | 157300 |
| 2021-08-16 | 29.84 | $29.95 | 121200 |
| 2021-08-13 | 29.80 | $30.08 | 95100 |
| 2021-08-12 | 29.72 | $29.93 | 199900 |
| 2021-08-11 | 29.66 | $29.98 | 142923 |
| 2021-08-10 | 29.59 | $29.75 | 105020 |
| 2021-08-09 | 29.54 | $29.66 | 209432 |
| 2021-08-06 | 29.51 | $29.71 | 115800 |
| 2021-08-05 | 29.47 | $29.81 | 98700 |
| 2021-08-04 | 29.39 | $29.66 | 159000 |
| 2021-08-03 | 29.34 | $29.77 | 201500 |
| 2021-08-02 | 29.25 | $29.56 | 129300 |
| 2021-07-30 | 29.19 | $29.43 | 130100 |
| 2021-07-29 | 29.16 | $29.60 | 134635 |
| 2021-07-28 | 29.08 | $29.39 | 337023 |
| 2021-07-27 | 29.03 | $29.27 | 279521 |
| 2021-07-26 | 29.00 | $29.36 | 149300 |
| 2021-07-23 | 28.96 | $29.29 | 110741 |
| 2021-07-22 | 28.92 | $29.10 | 175600 |
| 2021-07-21 | 28.91 | $29.08 | 137235 |
| 2021-07-20 | 28.91 | $28.63 | 211100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.47
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.44
Average
30.44
Maximum
42.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.47 | $41.35 | 1.2M |
| 2026-07-16 | 41.50 | $41.54 | 1.4M |
| 2026-07-15 | 41.49 | $41.80 | 3.4M |
| 2026-07-14 | 41.39 | $41.54 | 1.6M |
| 2026-07-13 | 41.34 | $41.24 | 1.6M |
| 2026-07-10 | 41.39 | $41.58 | 1.3M |
| 2026-07-09 | 41.34 | $41.37 | 1.3M |
| 2026-07-08 | 41.34 | $41.19 | 1.6M |
| 2026-07-07 | 41.40 | $41.55 | 1.1M |
| 2026-07-06 | 41.36 | $41.96 | 1.4M |
| 2026-07-02 | 41.18 | $41.58 | 1.4M |
| 2026-07-01 | 41.09 | $41.09 | 1.2M |
| 2026-06-30 | 41.13 | $41.25 | 1.4M |
| 2026-06-29 | 41.14 | $41.14 | 1.1M |
| 2026-06-26 | 41.18 | $40.90 | 2.0M |
| 2026-06-25 | 41.31 | $41.06 | 3.4M |
| 2026-06-24 | 41.41 | $40.75 | 1.6M |
| 2026-06-23 | 41.64 | $40.86 | 1.7M |
| 2026-06-22 | 41.89 | $42.05 | 1.2M |
| 2026-06-18 | 41.81 | $41.95 | 1.5M |
| 2026-06-17 | 41.74 | $41.85 | 1.3M |
| 2026-06-16 | 41.68 | $42.14 | 1.2M |
| 2026-06-15 | 41.52 | $42.02 | 985400 |
| 2026-06-12 | 41.36 | $41.83 | 905700 |
| 2026-06-11 | 41.22 | $41.65 | 1.8M |
| 2026-06-10 | 41.11 | $40.55 | 1.0M |
| 2026-06-09 | 41.33 | $41.05 | 1.6M |
| 2026-06-08 | 41.44 | $41.03 | 1.1M |
| 2026-06-05 | 41.58 | $40.82 | 897225 |
| 2026-06-04 | 41.81 | $41.84 | 924449 |
| 2026-06-03 | 41.77 | $41.49 | 1.3M |
| 2026-06-02 | 41.83 | $41.84 | 1.1M |
| 2026-06-01 | 41.78 | $41.55 | 2.1M |
| 2026-05-29 | 41.82 | $41.83 | 1.3M |
| 2026-05-28 | 41.76 | $41.77 | 1.1M |
| 2026-05-27 | 41.71 | $41.79 | 1.0M |
| 2026-05-26 | 41.64 | $41.94 | 1.0M |
| 2026-05-22 | 41.50 | $41.54 | 1.5M |
| 2026-05-21 | 41.46 | $41.59 | 2.2M |
| 2026-05-20 | 41.38 | $41.47 | 1.2M |
| 2026-05-19 | 41.32 | $40.86 | 1.3M |
| 2026-05-18 | 41.44 | $41.16 | 1.4M |
| 2026-05-15 | 41.49 | $40.83 | 1.6M |
| 2026-05-14 | 41.65 | $41.51 | 2.2M |
| 2026-05-13 | 41.62 | $41.64 | 1.3M |
| 2026-05-12 | 41.54 | $41.44 | 1.0M |
| 2026-05-11 | 41.50 | $41.63 | 985708 |
| 2026-05-08 | 41.38 | $41.62 | 1.1M |
| 2026-05-07 | 41.23 | $41.20 | 1.5M |
| 2026-05-06 | 41.18 | $41.82 | 1.0M |
| 2026-05-05 | 40.92 | $40.88 | 1.1M |
| 2026-05-04 | 40.89 | $40.41 | 1.5M |
| 2026-05-01 | 41.00 | $40.93 | 1.2M |
| 2026-04-30 | 40.97 | $41.05 | 1.1M |
| 2026-04-29 | 40.89 | $40.11 | 1.1M |
| 2026-04-28 | 41.09 | $40.49 | 920030 |
| 2026-04-27 | 41.20 | $40.60 | 923300 |
| 2026-04-24 | 41.29 | $40.71 | 1.2M |
| 2026-04-23 | 41.36 | $40.56 | 2.1M |
| 2026-04-22 | 41.49 | $40.83 | 1.8M |
| 2026-04-21 | 41.55 | $40.70 | 1.1M |
| 2026-04-20 | 41.64 | $41.56 | 1.1M |
| 2026-04-17 | 41.48 | $41.72 | 1.4M |
| 2026-04-16 | 41.22 | $41.24 | 1.4M |
| 2026-04-15 | 41.04 | $41.33 | 1.3M |
| 2026-04-14 | 40.79 | $41.46 | 987342 |
| 2026-04-13 | 40.42 | $41.17 | 1.3M |
| 2026-04-10 | 40.07 | $40.95 | 1.2M |
| 2026-04-09 | 39.70 | $40.82 | 1.1M |
| 2026-04-08 | 39.29 | $40.93 | 1.3M |
| 2026-04-07 | 38.76 | $39.52 | 1.8M |
| 2026-04-06 | 38.56 | $39.55 | 1.3M |
| 2026-04-02 | 38.32 | $39.33 | 2.2M |
| 2026-04-01 | 38.10 | $39.54 | 2.5M |
| 2026-03-31 | 37.77 | $38.96 | 2.5M |
| 2026-03-30 | 37.57 | $37.84 | 1.8M |
| 2026-03-27 | 37.70 | $37.75 | 1.9M |
| 2026-03-26 | 37.90 | $38.05 | 1.7M |
| 2026-03-25 | 38.06 | $38.80 | 1.7M |
| 2026-03-24 | 38.03 | $38.27 | 2.1M |
| 2026-03-23 | 38.18 | $38.52 | 3.2M |
| 2026-03-20 | 38.30 | $37.65 | 2.2M |
| 2026-03-19 | 38.73 | $38.76 | 2.1M |
| 2026-03-18 | 38.92 | $38.85 | 1.6M |
| 2026-03-17 | 39.14 | $39.50 | 3.2M |
| 2026-03-16 | 39.20 | $39.38 | 1.3M |
| 2026-03-13 | 39.34 | $38.75 | 1.5M |
| 2026-03-12 | 39.71 | $39.23 | 1.2M |
| 2026-03-11 | 40.02 | $39.84 | 1.4M |
| 2026-03-10 | 40.22 | $39.94 | 1.6M |
| 2026-03-09 | 40.43 | $39.82 | 2.0M |
| 2026-03-06 | 40.73 | $39.63 | 1.6M |
| 2026-03-05 | 41.15 | $39.98 | 2.5M |
| 2026-03-04 | 41.56 | $40.77 | 1.8M |
| 2026-03-03 | 41.81 | $40.34 | 1.9M |
| 2026-03-02 | 42.24 | $41.57 | 1.5M |
| 2026-02-27 | 42.37 | $42.24 | 2.5M |
| 2026-02-26 | 42.30 | $42.27 | 1.6M |
| 2026-02-25 | 42.20 | $42.28 | 17.1M |
| 2026-02-24 | 42.07 | $41.88 | 1.7M |
| 2026-02-23 | 42.02 | $41.81 | 2.0M |
| 2026-02-20 | 41.97 | $41.93 | 1.4M |
| 2026-02-19 | 41.87 | $41.62 | 1.4M |
| 2026-02-18 | 41.83 | $41.65 | 1.4M |
| 2026-02-17 | 41.76 | $41.57 | 1.6M |
| 2026-02-13 | 41.69 | $41.60 | 1.4M |
| 2026-02-12 | 41.58 | $41.46 | 1.9M |
| 2026-02-11 | 41.48 | $41.86 | 1.7M |
| 2026-02-10 | 41.23 | $41.65 | 2.1M |
| 2026-02-09 | 40.97 | $41.50 | 1.3M |
| 2026-02-06 | 40.70 | $40.87 | 1.6M |
| 2026-02-05 | 40.55 | $40.00 | 1.4M |
| 2026-02-04 | 40.65 | $40.61 | 1.9M |
| 2026-02-03 | 40.56 | $40.42 | 2.1M |
| 2026-02-02 | 40.50 | $40.27 | 1.7M |
| 2026-01-30 | 40.47 | $40.04 | 3.4M |
| 2026-01-29 | 40.49 | $40.58 | 1.7M |
| 2026-01-28 | 40.34 | $40.35 | 1.7M |
| 2026-01-27 | 40.22 | $40.71 | 1.4M |
| 2026-01-26 | 39.94 | $40.10 | 2.5M |
| 2026-01-23 | 39.80 | $39.90 | 3.0M |
| 2026-01-22 | 39.67 | $39.66 | 1.4M |
| 2026-01-21 | 39.59 | $39.46 | 2.5M |
| 2026-01-20 | 39.55 | $39.06 | 2.2M |
| 2026-01-16 | 39.61 | $39.56 | 1.7M |
| 2026-01-15 | 39.52 | $39.46 | 1.5M |
| 2026-01-14 | 39.44 | $39.47 | 1.9M |
| 2026-01-13 | 39.32 | $39.27 | 1.2M |
| 2026-01-12 | 39.23 | $39.47 | 1.3M |
| 2026-01-09 | 39.06 | $39.20 | 1.1M |
| 2026-01-08 | 38.92 | $38.87 | 1.7M |
| 2026-01-07 | 38.85 | $38.83 | 3.5M |
| 2026-01-06 | 38.78 | $38.97 | 1.3M |
| 2026-01-05 | 38.63 | $38.91 | 1.8M |
| 2026-01-02 | 38.46 | $38.52 | 1.3M |
| 2025-12-31 | 38.38 | $38.11 | 929239 |
| 2025-12-30 | 38.40 | $38.30 | 1.3M |
| 2025-12-29 | 38.36 | $38.27 | 1.4M |
| 2025-12-26 | 38.32 | $38.38 | 669100 |
| 2025-12-24 | 38.22 | $38.32 | 696500 |
| 2025-12-23 | 38.12 | $38.30 | 1.7M |
| 2025-12-22 | 38.00 | $38.05 | 1.5M |
| 2025-12-19 | 37.92 | $37.89 | 1.2M |
| 2025-12-18 | 37.87 | $37.66 | 1.5M |
| 2025-12-17 | 37.88 | $37.43 | 1.5M |
| 2025-12-16 | 37.96 | $37.66 | 1.3M |
| 2025-12-15 | 37.98 | $38.08 | 1.5M |
| 2025-12-12 | 37.86 | $37.86 | 1.4M |
| 2025-12-11 | 37.78 | $38.06 | 969300 |
| 2025-12-10 | 37.62 | $37.82 | 934800 |
| 2025-12-09 | 37.49 | $37.42 | 856132 |
| 2025-12-08 | 37.45 | $37.47 | 905600 |
| 2025-12-05 | 37.38 | $37.57 | 837112 |
| 2025-12-04 | 37.27 | $37.57 | 680736 |
| 2025-12-03 | 37.12 | $37.46 | 721214 |
| 2025-12-02 | 36.98 | $37.25 | 1.5M |
| 2025-12-01 | 36.87 | $37.19 | 771100 |
| 2025-11-28 | 36.75 | $37.38 | 398734 |
| 2025-11-26 | 36.55 | $37.18 | 897244 |
| 2025-11-25 | 36.37 | $36.78 | 1.2M |
| 2025-11-24 | 36.27 | $36.31 | 1.0M |
| 2025-11-21 | 36.31 | $36.22 | 1.1M |
| 2025-11-20 | 36.38 | $35.69 | 2.0M |
| 2025-11-19 | 36.65 | $36.15 | 1.1M |
| 2025-11-18 | 36.82 | $36.26 | 1.2M |
| 2025-11-17 | 37.00 | $36.64 | 887600 |
| 2025-11-14 | 37.09 | $37.09 | 975737 |
| 2025-11-13 | 37.06 | $37.15 | 1.1M |
| 2025-11-12 | 36.99 | $37.52 | 1.0M |
| 2025-11-11 | 36.80 | $37.23 | 1.1M |
| 2025-11-10 | 36.66 | $37.00 | 1.2M |
| 2025-11-07 | 36.55 | $36.60 | 988000 |
| 2025-11-06 | 36.55 | $36.42 | 1.4M |
| 2025-11-05 | 36.61 | $36.50 | 1.6M |
| 2025-11-04 | 36.65 | $36.25 | 1.0M |
| 2025-11-03 | 36.78 | $36.62 | 849000 |
| 2025-10-31 | 36.83 | $36.63 | 1.2M |
| 2025-10-30 | 36.87 | $36.70 | 907020 |
| 2025-10-29 | 36.90 | $36.80 | 769000 |
| 2025-10-28 | 36.91 | $37.06 | 963800 |
| 2025-10-27 | 36.83 | $37.10 | 1.2M |
| 2025-10-24 | 36.72 | $36.87 | 623100 |
| 2025-10-23 | 36.65 | $36.80 | 774843 |
| 2025-10-22 | 36.59 | $36.59 | 1.3M |
| 2025-10-21 | 36.58 | $36.56 | 1.4M |
| 2025-10-20 | 36.58 | $36.87 | 610300 |
| 2025-10-17 | 36.48 | $36.60 | 1.0M |
| 2025-10-16 | 36.44 | $36.60 | 1.0M |
| 2025-10-15 | 36.40 | $36.50 | 940500 |
| 2025-10-14 | 36.37 | $36.28 | 789000 |
| 2025-10-13 | 36.41 | $36.13 | 832100 |
| 2025-10-10 | 36.50 | $35.82 | 1.3M |
| 2025-10-09 | 36.70 | $36.46 | 1.1M |
| 2025-10-08 | 36.75 | $36.78 | 1.1M |
| 2025-10-07 | 36.70 | $36.67 | 935100 |
| 2025-10-06 | 36.68 | $36.94 | 1.1M |
| 2025-10-03 | 36.56 | $36.90 | 900232 |
| 2025-10-02 | 36.42 | $36.59 | 984718 |
| 2025-10-01 | 36.35 | $36.58 | 1.5M |
| 2025-09-30 | 36.26 | $36.35 | 1.8M |
| 2025-09-29 | 36.23 | $36.19 | 1.2M |
| 2025-09-26 | 36.24 | $36.07 | 1.1M |
| 2025-09-25 | 36.28 | $35.83 | 1.2M |
| 2025-09-24 | 36.41 | $36.06 | 1.2M |
| 2025-09-23 | 36.50 | $36.28 | 1.1M |
| 2025-09-22 | 36.52 | $36.48 | 862700 |
| 2025-09-19 | 36.49 | $36.33 | 977400 |
| 2025-09-18 | 36.49 | $36.44 | 1.3M |
| 2025-09-17 | 36.45 | $36.34 | 1.5M |
| 2025-09-16 | 36.43 | $36.47 | 1.3M |
| 2025-09-15 | 36.36 | $36.55 | 1.5M |
| 2025-09-12 | 36.24 | $36.30 | 798800 |
| 2025-09-11 | 36.18 | $36.46 | 1.7M |
| 2025-09-10 | 36.04 | $36.09 | 868900 |
| 2025-09-09 | 35.99 | $36.07 | 1.7M |
| 2025-09-08 | 35.92 | $36.19 | 944300 |
| 2025-09-05 | 35.80 | $35.84 | 1.0M |
| 2025-09-04 | 35.77 | $35.68 | 893211 |
| 2025-09-03 | 35.77 | $35.44 | 1.1M |
| 2025-09-02 | 35.85 | $35.40 | 1.1M |
| 2025-08-29 | 35.95 | $35.70 | 607700 |
| 2025-08-28 | 35.98 | $35.82 | 886446 |
| 2025-08-27 | 35.97 | $35.71 | 704342 |
| 2025-08-26 | 35.98 | $35.77 | 823300 |
| 2025-08-25 | 35.98 | $35.77 | 850300 |
| 2025-08-22 | 35.96 | $36.21 | 1.1M |
| 2025-08-21 | 35.80 | $35.66 | 953700 |
| 2025-08-20 | 35.77 | $35.81 | 959612 |
| 2025-08-19 | 35.67 | $35.71 | 710100 |
| 2025-08-18 | 35.59 | $35.72 | 678612 |
| 2025-08-15 | 35.48 | $35.75 | 699739 |
| 2025-08-14 | 35.32 | $35.58 | 819134 |
| 2025-08-13 | 35.19 | $35.63 | 1.8M |
| 2025-08-12 | 35.00 | $35.44 | 876918 |
| 2025-08-11 | 34.84 | $35.06 | 715600 |
| 2025-08-08 | 34.75 | $35.18 | 872400 |
| 2025-08-07 | 34.61 | $35.01 | 1.1M |
| 2025-08-06 | 34.49 | $34.75 | 939410 |
| 2025-08-05 | 34.42 | $34.51 | 926870 |
| 2025-08-04 | 34.42 | $34.47 | 1.3M |
| 2025-08-01 | 34.43 | $34.05 | 1.4M |
| 2025-07-31 | 34.58 | $34.09 | 968944 |
| 2025-07-30 | 34.74 | $34.37 | 1.4M |
| 2025-07-29 | 34.85 | $34.62 | 1.2M |
| 2025-07-28 | 34.91 | $34.67 | 1.2M |
| 2025-07-25 | 34.96 | $35.18 | 993838 |
| 2025-07-24 | 34.85 | $35.23 | 1.2M |
| 2025-07-23 | 34.71 | $35.46 | 1.3M |
| 2025-07-22 | 34.45 | $34.71 | 1.2M |
| 2025-07-21 | 34.38 | $34.48 | 1.1M |
| 2025-07-18 | 34.37 | $34.28 | 1.0M |
| 2025-07-17 | 34.41 | $34.37 | 807000 |
| 2025-07-16 | 34.44 | $34.30 | 1.5M |
| 2025-07-15 | 34.50 | $34.17 | 1.3M |
| 2025-07-14 | 34.60 | $34.53 | 937036 |
| 2025-07-11 | 34.62 | $34.50 | 1.7M |
| 2025-07-10 | 34.64 | $34.79 | 1.1M |
| 2025-07-09 | 34.57 | $34.79 | 938708 |
| 2025-07-08 | 34.49 | $34.55 | 1.6M |
| 2025-07-07 | 34.46 | $34.31 | 1.3M |
| 2025-07-03 | 34.51 | $34.70 | 668800 |
| 2025-07-02 | 34.43 | $34.67 | 1.0M |
| 2025-07-01 | 34.35 | $34.53 | 1.1M |
| 2025-06-30 | 34.28 | $34.57 | 905815 |
| 2025-06-27 | 34.20 | $34.48 | 1.3M |
| 2025-06-26 | 34.12 | $34.24 | 1.5M |
| 2025-06-25 | 34.10 | $33.82 | 1.5M |
| 2025-06-24 | 34.20 | $34.00 | 2.3M |
| 2025-06-23 | 34.27 | $34.07 | 1.6M |
| 2025-06-20 | 34.33 | $33.82 | 1.8M |
| 2025-06-18 | 34.48 | $34.12 | 1.3M |
| 2025-06-17 | 34.56 | $34.07 | 984522 |
| 2025-06-16 | 34.68 | $34.48 | 909607 |
| 2025-06-13 | 34.68 | $34.35 | 1.3M |
| 2025-06-12 | 34.71 | $34.71 | 1.0M |
| 2025-06-11 | 34.63 | $34.44 | 1.0M |
| 2025-06-10 | 34.61 | $34.46 | 786415 |
| 2025-06-09 | 34.58 | $34.40 | 1.1M |
| 2025-06-06 | 34.54 | $34.38 | 736830 |
| 2025-06-05 | 34.50 | $34.31 | 776749 |
| 2025-06-04 | 34.45 | $34.30 | 1.0M |
| 2025-06-03 | 34.40 | $34.17 | 919947 |
| 2025-06-02 | 34.36 | $34.42 | 865500 |
| 2025-05-30 | 34.22 | $34.03 | 741909 |
| 2025-05-29 | 34.17 | $33.96 | 808724 |
| 2025-05-28 | 34.12 | $33.85 | 1.1M |
| 2025-05-27 | 34.09 | $34.17 | 812900 |
| 2025-05-23 | 33.93 | $33.72 | 1.2M |
| 2025-05-22 | 33.87 | $33.61 | 1.1M |
| 2025-05-21 | 33.83 | $33.61 | 998644 |
| 2025-05-20 | 33.76 | $33.80 | 997300 |
| 2025-05-19 | 33.61 | $33.63 | 760400 |
| 2025-05-16 | 33.47 | $33.35 | 1.0M |
| 2025-05-15 | 33.38 | $33.29 | 1.0M |
| 2025-05-14 | 33.27 | $32.93 | 1.3M |
| 2025-05-13 | 33.25 | $33.07 | 839600 |
| 2025-05-12 | 33.17 | $33.00 | 871009 |
| 2025-05-09 | 33.08 | $32.86 | 947200 |
| 2025-05-08 | 33.00 | $32.68 | 1.1M |
| 2025-05-07 | 32.95 | $32.75 | 915100 |
| 2025-05-06 | 32.86 | $32.86 | 825900 |
| 2025-05-05 | 32.71 | $32.85 | 973600 |
| 2025-05-02 | 32.51 | $32.79 | 771900 |
| 2025-05-01 | 32.29 | $32.24 | 710345 |
| 2025-04-30 | 32.17 | $32.36 | 901411 |
| 2025-04-29 | 31.99 | $32.42 | 757900 |
| 2025-04-28 | 31.74 | $32.34 | 944211 |
| 2025-04-25 | 31.45 | $32.11 | 813700 |
| 2025-04-24 | 31.17 | $31.99 | 878329 |
| 2025-04-23 | 30.87 | $31.62 | 1.1M |
| 2025-04-22 | 30.61 | $31.57 | 990402 |
| 2025-04-21 | 30.32 | $30.99 | 1.2M |
| 2025-04-17 | 30.15 | $31.11 | 1.4M |
| 2025-04-16 | 29.91 | $30.80 | 1.1M |
| 2025-04-15 | 29.72 | $30.86 | 1.6M |
| 2025-04-14 | 29.48 | $30.63 | 1.0M |
| 2025-04-11 | 29.27 | $30.29 | 3.6M |
| 2025-04-10 | 29.14 | $29.50 | 2.1M |
| 2025-04-09 | 29.25 | $30.00 | 3.2M |
| 2025-04-08 | 29.23 | $28.02 | 4.3M |
| 2025-04-07 | 29.85 | $28.08 | 4.5M |
| 2025-04-04 | 30.59 | $28.75 | 3.2M |
| 2025-04-03 | 31.30 | $30.74 | 1.5M |
| 2025-04-02 | 31.53 | $31.37 | 1.2M |
| 2025-04-01 | 31.61 | $31.27 | 1.0M |
| 2025-03-31 | 31.75 | $31.23 | 865327 |
| 2025-03-28 | 31.93 | $31.50 | 1.1M |
| 2025-03-27 | 32.05 | $31.77 | 947044 |
| 2025-03-26 | 32.12 | $31.74 | 987500 |
| 2025-03-25 | 32.21 | $32.11 | 1.0M |
| 2025-03-24 | 32.20 | $32.01 | 1.7M |
| 2025-03-21 | 32.21 | $31.97 | 722236 |
| 2025-03-20 | 32.23 | $32.16 | 926600 |
| 2025-03-19 | 32.19 | $32.40 | 1.5M |
| 2025-03-18 | 32.05 | $32.29 | 1.0M |
| 2025-03-17 | 31.92 | $32.28 | 1.2M |
| 2025-03-14 | 31.76 | $31.92 | 1.1M |
| 2025-03-13 | 31.68 | $31.36 | 1.6M |
| 2025-03-12 | 31.75 | $31.56 | 995400 |
| 2025-03-11 | 31.77 | $31.33 | 1.2M |
| 2025-03-10 | 31.86 | $31.46 | 967200 |
| 2025-03-07 | 31.92 | $32.16 | 1.1M |
| 2025-03-06 | 31.77 | $31.84 | 1.6M |
| 2025-03-05 | 31.68 | $32.06 | 1.2M |
| 2025-03-04 | 31.50 | $31.34 | 1.7M |
| 2025-03-03 | 31.50 | $31.41 | 1.5M |
| 2025-02-28 | 31.47 | $31.14 | 1.2M |
| 2025-02-27 | 31.52 | $31.11 | 1.5M |
| 2025-02-26 | 31.58 | $31.43 | 1.4M |
| 2025-02-25 | 31.55 | $31.41 | 1.4M |
| 2025-02-24 | 31.51 | $31.17 | 1.1M |
| 2025-02-21 | 31.53 | $31.18 | 1.1M |
| 2025-02-20 | 31.54 | $31.41 | 1.0M |
| 2025-02-19 | 31.48 | $31.27 | 765300 |
| 2025-02-18 | 31.43 | $31.55 | 1.2M |
| 2025-02-14 | 31.29 | $31.34 | 1.4M |
| 2025-02-13 | 31.17 | $31.33 | 1.0M |
| 2025-02-12 | 31.02 | $30.98 | 1.1M |
| 2025-02-11 | 30.94 | $30.91 | 5.9M |
| 2025-02-10 | 30.86 | $30.79 | 1.3M |
| 2025-02-07 | 30.79 | $30.61 | 1.2M |
| 2025-02-06 | 30.76 | $30.84 | 1.1M |
| 2025-02-05 | 30.64 | $30.71 | 1.7M |
| 2025-02-04 | 30.53 | $30.40 | 1.1M |
| 2025-02-03 | 30.49 | $30.04 | 2.4M |
| 2025-01-31 | 30.56 | $30.41 | 1.0M |
| 2025-01-30 | 30.51 | $30.71 | 1.1M |
| 2025-01-29 | 30.35 | $30.38 | 975142 |
| 2025-01-28 | 30.26 | $30.35 | 1.1M |
| 2025-01-27 | 30.15 | $30.41 | 1.6M |
| 2025-01-24 | 29.99 | $30.41 | 800817 |
| 2025-01-23 | 29.80 | $30.27 | 1.1M |
| 2025-01-22 | 29.60 | $30.05 | 961331 |
| 2025-01-21 | 29.43 | $30.14 | 1.5M |
| 2025-01-17 | 29.20 | $29.56 | 1.3M |
| 2025-01-16 | 29.10 | $29.43 | 1.5M |
| 2025-01-15 | 29.03 | $29.32 | 1.0M |
| 2025-01-14 | 28.97 | $28.99 | 1.6M |
| 2025-01-13 | 29.01 | $28.88 | 1.2M |
| 2025-01-10 | 29.10 | $28.96 | 1.4M |
| 2025-01-08 | 29.19 | $29.39 | 1.7M |
| 2025-01-07 | 29.17 | $29.44 | 1.4M |
| 2025-01-06 | 29.12 | $29.48 | 1.4M |
| 2025-01-03 | 29.06 | $29.26 | 989856 |
| 2025-01-02 | 29.06 | $29.12 | 1.2M |
| 2024-12-31 | 29.11 | $29.20 | 1.9M |
| 2024-12-30 | 29.15 | $29.18 | 2.5M |
| 2024-12-27 | 29.22 | $29.34 | 1.7M |
| 2024-12-26 | 29.25 | $29.39 | 1.4M |
| 2024-12-24 | 29.27 | $29.26 | 1.2M |
| 2024-12-23 | 29.35 | $29.16 | 1.6M |
| 2024-12-20 | 29.49 | $29.00 | 2.6M |
| 2024-12-19 | 29.71 | $29.01 | 2.9M |
| 2024-12-18 | 29.97 | $29.04 | 1.8M |
| 2024-12-17 | 30.29 | $29.79 | 1.5M |
| 2024-12-16 | 30.44 | $30.10 | 1.4M |
| 2024-12-13 | 30.52 | $30.23 | 1.3M |
| 2024-12-12 | 30.57 | $30.31 | 889700 |
| 2024-12-11 | 30.61 | $30.60 | 949200 |
| 2024-12-10 | 30.57 | $30.42 | 1.0M |
| 2024-12-09 | 30.57 | $30.66 | 1.6M |
| 2024-12-06 | 30.49 | $30.68 | 926428 |
| 2024-12-05 | 30.38 | $30.73 | 1.1M |
| 2024-12-04 | 30.23 | $30.55 | 931300 |
| 2024-12-03 | 30.11 | $30.56 | 1.1M |
| 2024-12-02 | 29.96 | $30.41 | 950241 |
| 2024-11-29 | 29.82 | $30.33 | 457500 |
| 2024-11-27 | 29.68 | $29.94 | 937900 |
| 2024-11-26 | 29.64 | $29.79 | 818100 |
| 2024-11-25 | 29.64 | $29.96 | 1.3M |
| 2024-11-22 | 29.60 | $29.87 | 1.3M |
| 2024-11-21 | 29.57 | $29.74 | 1.1M |
| 2024-11-20 | 29.59 | $29.69 | 1.5M |
| 2024-11-19 | 29.63 | $29.77 | 850347 |
| 2024-11-18 | 29.66 | $29.81 | 1.2M |
| 2024-11-15 | 29.70 | $29.62 | 996316 |
| 2024-11-14 | 29.80 | $29.71 | 1.2M |
| 2024-11-13 | 29.91 | $29.65 | 1.2M |
| 2024-11-12 | 30.06 | $29.81 | 823700 |
| 2024-11-11 | 30.20 | $30.31 | 595021 |
| 2024-11-08 | 30.22 | $30.29 | 745039 |
| 2024-11-07 | 30.25 | $30.68 | 735924 |
| 2024-11-06 | 30.17 | $30.23 | 706300 |
| 2024-11-05 | 30.22 | $30.60 | 775000 |
| 2024-11-04 | 30.17 | $30.30 | 790303 |
| 2024-11-01 | 30.21 | $30.26 | 730100 |
| 2024-10-31 | 30.27 | $30.17 | 684937 |
| 2024-10-30 | 30.39 | $30.38 | 634213 |
| 2024-10-29 | 30.46 | $30.53 | 678342 |
| 2024-10-28 | 30.51 | $30.65 | 509416 |
| 2024-10-25 | 30.54 | $30.41 | 1.2M |
| 2024-10-24 | 30.65 | $30.54 | 787243 |
| 2024-10-23 | 30.75 | $30.41 | 725700 |
| 2024-10-22 | 30.91 | $30.72 | 823200 |
| 2024-10-21 | 31.02 | $30.85 | 602000 |
| 2024-10-18 | 31.11 | $31.21 | 667800 |
| 2024-10-17 | 31.11 | $31.02 | 1.1M |
| 2024-10-16 | 31.17 | $31.04 | 848704 |
| 2024-10-15 | 31.23 | $30.96 | 595402 |
| 2024-10-14 | 31.34 | $31.39 | 521506 |
| 2024-10-11 | 31.33 | $31.31 | 483000 |
| 2024-10-10 | 31.35 | $31.17 | 583413 |
| 2024-10-09 | 31.41 | $31.20 | 574800 |
| 2024-10-08 | 31.48 | $31.21 | 529325 |
| 2024-10-07 | 31.56 | $31.29 | 552400 |
| 2024-10-04 | 31.63 | $31.46 | 712203 |
| 2024-10-03 | 31.66 | $31.25 | 557940 |
| 2024-10-02 | 31.76 | $31.50 | 698409 |
| 2024-10-01 | 31.79 | $31.60 | 636100 |
| 2024-09-30 | 31.80 | $31.78 | 635790 |
| 2024-09-27 | 31.74 | $31.87 | 1.3M |
| 2024-09-26 | 31.65 | $32.06 | 583200 |
| 2024-09-25 | 31.46 | $31.42 | 605832 |
| 2024-09-24 | 31.43 | $31.60 | 1.1M |
| 2024-09-23 | 31.34 | $31.42 | 757127 |
| 2024-09-20 | 31.28 | $31.28 | 651239 |
| 2024-09-19 | 31.25 | $31.57 | 984700 |
| 2024-09-18 | 31.12 | $30.99 | 1.1M |
| 2024-09-17 | 31.14 | $31.07 | 705400 |
| 2024-09-16 | 31.14 | $31.36 | 871900 |
| 2024-09-13 | 31.05 | $31.11 | 654500 |
| 2024-09-12 | 31.01 | $31.04 | 1.1M |
| 2024-09-11 | 30.98 | $30.74 | 989200 |
| 2024-09-10 | 31.03 | $30.58 | 945400 |
| 2024-09-09 | 31.15 | $30.72 | 463717 |
| 2024-09-06 | 31.25 | $30.42 | 921639 |
| 2024-09-05 | 31.45 | $30.99 | 604831 |
| 2024-09-04 | 31.52 | $30.95 | 612638 |
| 2024-09-03 | 31.60 | $31.05 | 619100 |
| 2024-08-30 | 31.67 | $31.59 | 1.4M |
| 2024-08-29 | 31.57 | $31.48 | 722700 |
| 2024-08-28 | 31.47 | $31.39 | 624900 |
| 2024-08-27 | 31.37 | $31.54 | 507737 |
| 2024-08-26 | 31.19 | $31.42 | 720300 |
| 2024-08-23 | 31.01 | $31.50 | 634100 |
| 2024-08-22 | 30.75 | $30.92 | 1.3M |
| 2024-08-21 | 30.62 | $31.13 | 574100 |
| 2024-08-20 | 30.38 | $30.86 | 523900 |
| 2024-08-19 | 30.18 | $30.93 | 471617 |
| 2024-08-16 | 29.91 | $30.60 | 615400 |
| 2024-08-15 | 29.68 | $30.42 | 550818 |
| 2024-08-14 | 29.46 | $30.06 | 683100 |
| 2024-08-13 | 29.31 | $29.95 | 578700 |
| 2024-08-12 | 29.17 | $29.47 | 600200 |
| 2024-08-09 | 29.15 | $29.47 | 729401 |
| 2024-08-08 | 29.14 | $29.37 | 575645 |
| 2024-08-07 | 29.16 | $28.87 | 852120 |
| 2024-08-06 | 29.35 | $28.76 | 1.4M |
| 2024-08-05 | 29.62 | $28.69 | 1.5M |
| 2024-08-02 | 29.98 | $29.33 | 1.1M |
| 2024-08-01 | 30.21 | $29.84 | 1.2M |
| 2024-07-31 | 30.33 | $30.63 | 797001 |
| 2024-07-30 | 30.24 | $30.20 | 1.8M |
| 2024-07-29 | 30.25 | $30.11 | 677600 |
| 2024-07-26 | 30.30 | $30.23 | 636621 |
| 2024-07-25 | 30.33 | $29.87 | 707200 |
| 2024-07-24 | 30.47 | $30.04 | 948622 |
| 2024-07-23 | 30.58 | $30.39 | 626630 |
| 2024-07-22 | 30.61 | $30.54 | 711130 |
| 2024-07-19 | 30.59 | $30.26 | 371502 |
| 2024-07-18 | 30.66 | $30.43 | 661938 |
| 2024-07-17 | 30.68 | $30.71 | 1.1M |
| 2024-07-16 | 30.61 | $30.85 | 1.0M |
| 2024-07-15 | 30.49 | $30.69 | 1.1M |
| 2024-07-12 | 30.38 | $30.90 | 926600 |
| 2024-07-11 | 30.18 | $30.60 | 920900 |
| 2024-07-10 | 30.04 | $30.47 | 828830 |
| 2024-07-09 | 29.90 | $30.06 | 996528 |
| 2024-07-08 | 29.86 | $30.17 | 722800 |
| 2024-07-05 | 29.78 | $30.29 | 738908 |
| 2024-07-03 | 29.65 | $30.14 | 574337 |
| 2024-07-02 | 29.55 | $29.80 | 830300 |
| 2024-07-01 | 29.52 | $29.72 | 2.1M |
| 2024-06-28 | 29.53 | $29.67 | 990900 |
| 2024-06-27 | 29.55 | $29.66 | 1.0M |
| 2024-06-26 | 29.59 | $29.59 | 988800 |
| 2024-06-25 | 29.67 | $29.81 | 1.3M |
| 2024-06-24 | 29.70 | $29.77 | 927900 |
| 2024-06-21 | 29.75 | $29.48 | 1.5M |
| 2024-06-20 | 29.90 | $29.68 | 2.2M |
| 2024-06-18 | 30.03 | $29.66 | 1.9M |
| 2024-06-17 | 30.20 | $29.92 | 712424 |
| 2024-06-14 | 30.32 | $29.85 | 884000 |
| 2024-06-13 | 30.50 | $30.12 | 841100 |
| 2024-06-12 | 30.62 | $30.56 | 1.0M |
| 2024-06-11 | 30.63 | $30.24 | 804800 |
| 2024-06-10 | 30.75 | $30.57 | 493540 |
| 2024-06-07 | 30.78 | $30.54 | 673100 |
| 2024-06-06 | 30.83 | $30.91 | 1.0M |
| 2024-06-05 | 30.77 | $30.81 | 741028 |
| 2024-06-04 | 30.72 | $30.65 | 804328 |
| 2024-06-03 | 30.71 | $30.75 | 860400 |
| 2024-05-31 | 30.66 | $30.71 | 1.2M |
| 2024-05-30 | 30.61 | $30.40 | 858134 |
| 2024-05-29 | 30.65 | $30.09 | 766926 |
| 2024-05-28 | 30.79 | $30.61 | 647900 |
| 2024-05-24 | 30.79 | $30.60 | 637400 |
| 2024-05-23 | 30.79 | $30.33 | 888400 |
| 2024-05-22 | 30.86 | $30.49 | 1.2M |
| 2024-05-21 | 30.90 | $30.80 | 779900 |
| 2024-05-20 | 30.84 | $30.85 | 638934 |
| 2024-05-17 | 30.75 | $30.83 | 1.8M |
| 2024-05-16 | 30.64 | $30.69 | 2.7M |
| 2024-05-15 | 30.54 | $30.87 | 635538 |
| 2024-05-14 | 30.36 | $30.58 | 2.7M |
| 2024-05-13 | 30.22 | $30.37 | 1.1M |
| 2024-05-10 | 30.12 | $30.38 | 2.5M |
| 2024-05-09 | 29.98 | $30.34 | 1.5M |
| 2024-05-08 | 29.83 | $30.11 | 712800 |
| 2024-05-07 | 29.72 | $30.13 | 678400 |
| 2024-05-06 | 29.58 | $30.08 | 683300 |
| 2024-05-03 | 29.41 | $29.85 | 2.1M |
| 2024-05-02 | 29.29 | $29.61 | 1.1M |
| 2024-05-01 | 29.22 | $29.22 | 863942 |
| 2024-04-30 | 29.26 | $29.28 | 945600 |
| 2024-04-29 | 29.29 | $29.70 | 802403 |
| 2024-04-26 | 29.20 | $29.56 | 870800 |
| 2024-04-25 | 29.13 | $29.34 | 1.3M |
| 2024-04-24 | 29.13 | $29.46 | 1.9M |
| 2024-04-23 | 29.09 | $29.53 | 1.2M |
| 2024-04-22 | 29.02 | $29.26 | 873400 |
| 2024-04-19 | 29.03 | $28.95 | 1.4M |
| 2024-04-18 | 29.14 | $28.93 | 1.5M |
| 2024-04-17 | 29.29 | $28.99 | 1.4M |
| 2024-04-16 | 29.45 | $28.96 | 1.3M |
| 2024-04-15 | 29.66 | $29.28 | 957600 |
| 2024-04-12 | 29.82 | $29.37 | 970342 |
| 2024-04-11 | 29.99 | $29.83 | 752149 |
| 2024-04-10 | 30.05 | $29.77 | 842218 |
| 2024-04-09 | 30.14 | $30.16 | 600000 |
| 2024-04-08 | 30.12 | $30.13 | 790400 |
| 2024-04-05 | 30.11 | $29.99 | 846624 |
| 2024-04-04 | 30.13 | $29.88 | 992012 |
| 2024-04-03 | 30.19 | $30.10 | 1.0M |
| 2024-04-02 | 30.20 | $29.91 | 1.5M |
| 2024-04-01 | 30.26 | $30.08 | 990600 |
| 2024-03-28 | 30.28 | $30.22 | 872200 |
| 2024-03-27 | 30.25 | $30.27 | 874413 |
| 2024-03-26 | 30.20 | $30.06 | 807308 |
| 2024-03-25 | 30.19 | $30.00 | 922202 |
| 2024-03-22 | 30.20 | $30.06 | 980200 |
| 2024-03-21 | 30.19 | $30.15 | 1.1M |
| 2024-03-20 | 30.14 | $30.18 | 1.1M |
| 2024-03-19 | 30.07 | $29.86 | 911741 |
| 2024-03-18 | 30.07 | $29.87 | 795100 |
| 2024-03-15 | 30.07 | $29.85 | 871500 |
| 2024-03-14 | 30.07 | $29.82 | 929400 |
| 2024-03-13 | 30.07 | $30.03 | 583800 |
| 2024-03-12 | 29.99 | $30.01 | 743646 |
| 2024-03-11 | 29.90 | $29.80 | 854005 |
| 2024-03-08 | 29.85 | $29.97 | 1.2M |
| 2024-03-07 | 29.73 | $30.07 | 1.1M |
| 2024-03-06 | 29.54 | $29.72 | 832542 |
| 2024-03-05 | 29.42 | $29.38 | 1.0M |
| 2024-03-04 | 29.38 | $29.40 | 733011 |
| 2024-03-01 | 29.31 | $29.47 | 804100 |
| 2024-02-29 | 29.21 | $29.18 | 677000 |
| 2024-02-28 | 29.16 | $29.09 | 909136 |
| 2024-02-27 | 29.14 | $29.24 | 582400 |
| 2024-02-26 | 29.05 | $29.19 | 641404 |
| 2024-02-23 | 28.96 | $29.23 | 697700 |
| 2024-02-22 | 28.83 | $29.17 | 940838 |
| 2024-02-21 | 28.69 | $28.87 | 972648 |
| 2024-02-20 | 28.62 | $28.85 | 1.0M |
| 2024-02-16 | 28.53 | $28.76 | 910745 |
| 2024-02-15 | 28.45 | $28.72 | 970800 |
| 2024-02-14 | 28.37 | $28.40 | 1.3M |
| 2024-02-13 | 28.36 | $28.07 | 1.0M |
| 2024-02-12 | 28.47 | $28.54 | 1.2M |
| 2024-02-09 | 28.44 | $28.48 | 814836 |
| 2024-02-08 | 28.43 | $28.39 | 1.1M |
| 2024-02-07 | 28.44 | $28.44 | 921300 |
| 2024-02-06 | 28.44 | $28.46 | 1.2M |
| 2024-02-05 | 28.43 | $28.27 | 825949 |
| 2024-02-02 | 28.47 | $28.46 | 1.4M |
| 2024-02-01 | 28.47 | $28.70 | 819300 |
| 2024-01-31 | 28.39 | $28.43 | 1.3M |
| 2024-01-30 | 28.37 | $28.59 | 835444 |
| 2024-01-29 | 28.30 | $28.61 | 1.0M |
| 2024-01-26 | 28.20 | $28.46 | 1.2M |
| 2024-01-25 | 28.14 | $28.35 | 860339 |
| 2024-01-24 | 28.09 | $28.23 | 994500 |
| 2024-01-23 | 28.07 | $28.09 | 1.9M |
| 2024-01-22 | 28.09 | $28.14 | 773000 |
| 2024-01-19 | 28.10 | $28.03 | 1.2M |
| 2024-01-18 | 28.15 | $27.98 | 1.1M |
| 2024-01-17 | 28.23 | $27.74 | 1.0M |
| 2024-01-16 | 28.39 | $28.02 | 1.1M |
| 2024-01-12 | 28.51 | $28.51 | 1.3M |
| 2024-01-11 | 28.49 | $28.39 | 1.5M |
| 2024-01-10 | 28.50 | $28.42 | 1.1M |
| 2024-01-09 | 28.50 | $28.29 | 664102 |
| 2024-01-08 | 28.54 | $28.53 | 1.0M |
| 2024-01-05 | 28.50 | $28.22 | 1.0M |
| 2024-01-04 | 28.55 | $28.22 | 1.7M |
| 2024-01-03 | 28.61 | $28.15 | 1.1M |
| 2024-01-02 | 28.70 | $28.34 | 844115 |
| 2023-12-29 | 28.74 | $28.64 | 1.3M |
| 2023-12-28 | 28.69 | $28.63 | 982423 |
| 2023-12-27 | 28.62 | $28.69 | 1.6M |
| 2023-12-26 | 28.51 | $28.56 | 1.0M |
| 2023-12-22 | 28.42 | $28.43 | 1.2M |
| 2023-12-21 | 28.33 | $28.35 | 1.5M |
| 2023-12-20 | 28.24 | $27.91 | 1.4M |
| 2023-12-19 | 28.27 | $28.21 | 931714 |
| 2023-12-18 | 28.20 | $28.11 | 759800 |
| 2023-12-15 | 28.14 | $28.04 | 954600 |
| 2023-12-14 | 28.08 | $28.30 | 1.5M |
| 2023-12-13 | 27.92 | $28.07 | 1.1M |
| 2023-12-12 | 27.79 | $27.63 | 872902 |
| 2023-12-11 | 27.77 | $27.61 | 711600 |
| 2023-12-08 | 27.73 | $27.57 | 588100 |
| 2023-12-07 | 27.70 | $27.49 | 877632 |
| 2023-12-06 | 27.68 | $27.38 | 914835 |
| 2023-12-05 | 27.68 | $27.30 | 930000 |
| 2023-12-04 | 27.70 | $27.42 | 1.1M |
| 2023-12-01 | 27.68 | $27.64 | 982001 |
| 2023-11-30 | 27.58 | $27.36 | 870400 |
| 2023-11-29 | 27.53 | $27.35 | 1.1M |
| 2023-11-28 | 27.47 | $27.29 | 928537 |
| 2023-11-27 | 27.40 | $27.25 | 670314 |
| 2023-11-24 | 27.32 | $27.32 | 747200 |
| 2023-11-22 | 27.20 | $27.13 | 714500 |
| 2023-11-21 | 27.10 | $27.08 | 852700 |
| 2023-11-20 | 26.98 | $27.17 | 740600 |
| 2023-11-17 | 26.81 | $27.08 | 1.1M |
| 2023-11-16 | 26.62 | $26.73 | 786229 |
| 2023-11-15 | 26.49 | $26.79 | 786400 |
| 2023-11-14 | 26.31 | $26.83 | 941300 |
| 2023-11-13 | 26.07 | $26.17 | 938400 |
| 2023-11-10 | 25.99 | $26.09 | 874135 |
| 2023-11-09 | 25.92 | $25.97 | 1.2M |
| 2023-11-08 | 25.86 | $25.93 | 906600 |
| 2023-11-07 | 25.81 | $25.99 | 823300 |
| 2023-11-06 | 25.72 | $26.19 | 785700 |
| 2023-11-03 | 25.55 | $26.33 | 866800 |
| 2023-11-02 | 25.30 | $26.05 | 1.1M |
| 2023-11-01 | 25.09 | $25.49 | 966332 |
| 2023-10-31 | 25.01 | $25.28 | 1.0M |
| 2023-10-30 | 24.99 | $25.20 | 791211 |
| 2023-10-27 | 24.99 | $24.88 | 1.8M |
| 2023-10-26 | 25.11 | $24.96 | 1.4M |
| 2023-10-25 | 25.22 | $25.11 | 1.2M |
| 2023-10-24 | 25.32 | $25.29 | 1.2M |
| 2023-10-23 | 25.40 | $25.19 | 1.6M |
| 2023-10-20 | 25.52 | $25.19 | 1.1M |
| 2023-10-19 | 25.67 | $25.43 | 1.2M |
| 2023-10-18 | 25.79 | $25.63 | 867521 |
| 2023-10-17 | 25.87 | $26.06 | 1.2M |
| 2023-10-16 | 25.84 | $26.04 | 896700 |
| 2023-10-13 | 25.80 | $25.86 | 1.0M |
| 2023-10-12 | 25.82 | $26.08 | 751244 |
| 2023-10-11 | 25.78 | $26.31 | 615143 |
| 2023-10-10 | 25.67 | $26.21 | 1.0M |
| 2023-10-09 | 25.56 | $25.88 | 765800 |
| 2023-10-06 | 25.54 | $25.88 | 688908 |
| 2023-10-05 | 25.53 | $25.60 | 678015 |
| 2023-10-04 | 25.61 | $25.36 | 1.4M |
| 2023-10-03 | 25.78 | $25.37 | 998940 |
| 2023-10-02 | 26.01 | $25.69 | 825120 |
| 2023-09-29 | 26.18 | $26.11 | 819500 |
| 2023-09-28 | 26.26 | $26.21 | 862102 |
| 2023-09-27 | 26.33 | $26.00 | 912000 |
| 2023-09-26 | 26.49 | $26.07 | 749928 |
| 2023-09-25 | 26.67 | $26.41 | 845300 |
| 2023-09-22 | 26.78 | $26.49 | 351400 |
| 2023-09-21 | 26.88 | $26.48 | 1.2M |
| 2023-09-20 | 27.02 | $26.90 | 705700 |
| 2023-09-19 | 27.05 | $26.98 | 506900 |
| 2023-09-18 | 27.06 | $27.10 | 568800 |
| 2023-09-15 | 27.04 | $27.20 | 788835 |
| 2023-09-14 | 26.99 | $27.27 | 532400 |
| 2023-09-13 | 26.89 | $26.91 | 769945 |
| 2023-09-12 | 26.90 | $26.98 | 556300 |
| 2023-09-11 | 26.88 | $27.05 | 567126 |
| 2023-09-08 | 26.84 | $26.75 | 739627 |
| 2023-09-07 | 26.88 | $26.81 | 837248 |
| 2023-09-06 | 26.92 | $26.90 | 835241 |
| 2023-09-05 | 26.94 | $26.99 | 678223 |
| 2023-09-01 | 26.93 | $27.22 | 701002 |
| 2023-08-31 | 26.86 | $27.18 | 1.0M |
| 2023-08-30 | 26.78 | $27.28 | 843800 |
| 2023-08-29 | 26.65 | $27.27 | 534700 |
| 2023-08-28 | 26.51 | $26.91 | 745338 |
| 2023-08-25 | 26.45 | $26.64 | 550500 |
| 2023-08-24 | 26.47 | $26.48 | 824422 |
| 2023-08-23 | 26.55 | $26.83 | 512700 |
| 2023-08-22 | 26.55 | $26.55 | 703137 |
| 2023-08-21 | 26.64 | $26.61 | 478900 |
| 2023-08-18 | 26.73 | $26.52 | 856500 |
| 2023-08-17 | 26.88 | $26.54 | 548300 |
| 2023-08-16 | 27.06 | $26.70 | 686900 |
| 2023-08-15 | 27.23 | $26.88 | 645428 |
| 2023-08-14 | 27.39 | $27.26 | 599700 |
| 2023-08-11 | 27.46 | $27.37 | 424700 |
| 2023-08-10 | 27.51 | $27.50 | 671441 |
| 2023-08-09 | 27.54 | $27.42 | 501400 |
| 2023-08-08 | 27.59 | $27.41 | 420300 |
| 2023-08-07 | 27.67 | $27.59 | 386229 |
| 2023-08-04 | 27.70 | $27.37 | 520100 |
| 2023-08-03 | 27.81 | $27.24 | 785013 |
| 2023-08-02 | 27.98 | $27.34 | 599748 |
| 2023-08-01 | 28.16 | $27.83 | 627700 |
| 2023-07-31 | 28.21 | $28.17 | 497700 |
| 2023-07-28 | 28.17 | $28.14 | 658519 |
| 2023-07-27 | 28.12 | $27.96 | 624523 |
| 2023-07-26 | 28.11 | $28.06 | 725700 |
| 2023-07-25 | 28.07 | $28.00 | 422000 |
| 2023-07-24 | 28.03 | $27.94 | 354933 |
| 2023-07-21 | 28.00 | $27.97 | 837200 |
| 2023-07-20 | 27.95 | $27.93 | 464815 |
| 2023-07-19 | 27.89 | $28.06 | 600000 |
| 2023-07-18 | 27.78 | $28.09 | 682421 |
| 2023-07-17 | 27.63 | $27.88 | 470000 |
| 2023-07-14 | 27.50 | $27.90 | 569924 |
| 2023-07-13 | 27.35 | $28.08 | 456600 |
| 2023-07-12 | 27.10 | $27.67 | 435800 |
| 2023-07-11 | 26.93 | $27.17 | 578400 |
| 2023-07-10 | 26.89 | $26.92 | 464246 |
| 2023-07-07 | 26.91 | $26.85 | 458432 |
| 2023-07-06 | 26.96 | $26.59 | 662000 |
| 2023-07-05 | 27.11 | $27.06 | 461900 |
| 2023-07-03 | 27.15 | $27.36 | 351603 |
| 2023-06-30 | 27.10 | $27.32 | 510855 |
| 2023-06-29 | 27.05 | $27.00 | 1.0M |
| 2023-06-28 | 27.10 | $27.04 | 651137 |
| 2023-06-27 | 27.14 | $27.01 | 1.1M |
| 2023-06-26 | 27.21 | $26.81 | 847000 |
| 2023-06-23 | 27.35 | $26.75 | 2.0M |
| 2023-06-22 | 27.54 | $27.14 | 660827 |
| 2023-06-21 | 27.65 | $27.32 | 442129 |
| 2023-06-20 | 27.73 | $27.60 | 556000 |
| 2023-06-16 | 27.73 | $28.00 | 548503 |
| 2023-06-15 | 27.60 | $28.05 | 467724 |
| 2023-06-14 | 27.42 | $27.79 | 530800 |
| 2023-06-13 | 27.29 | $27.69 | 623427 |
| 2023-06-12 | 27.16 | $27.43 | 370935 |
| 2023-06-09 | 27.09 | $27.34 | 492147 |
| 2023-06-08 | 27.03 | $27.37 | 1.4M |
| 2023-06-07 | 26.95 | $27.10 | 1.7M |
| 2023-06-06 | 26.94 | $27.32 | 397313 |
| 2023-06-05 | 26.86 | $27.10 | 560573 |
| 2023-06-02 | 26.83 | $27.27 | 673233 |
| 2023-06-01 | 26.75 | $26.87 | 734416 |
| 2023-05-31 | 26.79 | $26.46 | 683100 |
| 2023-05-30 | 26.96 | $26.75 | 879644 |
| 2023-05-26 | 27.09 | $26.99 | 608129 |
| 2023-05-25 | 27.17 | $26.79 | 530842 |
| 2023-05-24 | 27.33 | $26.85 | 491500 |
| 2023-05-23 | 27.51 | $27.26 | 525615 |
| 2023-05-22 | 27.59 | $27.63 | 505720 |
| 2023-05-19 | 27.58 | $27.62 | 415902 |
| 2023-05-18 | 27.57 | $27.48 | 471140 |
| 2023-05-17 | 27.60 | $27.54 | 587900 |
| 2023-05-16 | 27.62 | $27.41 | 672200 |
| 2023-05-15 | 27.68 | $27.71 | 387813 |
| 2023-05-12 | 27.66 | $27.48 | 453709 |
| 2023-05-11 | 27.70 | $27.53 | 582314 |
| 2023-05-10 | 27.73 | $27.66 | 619300 |
| 2023-05-09 | 27.73 | $27.71 | 421344 |
| 2023-05-08 | 27.71 | $27.78 | 439102 |
| 2023-05-05 | 27.66 | $27.76 | 444646 |
| 2023-05-04 | 27.60 | $27.33 | 588300 |
| 2023-05-03 | 27.66 | $27.40 | 651322 |
| 2023-05-02 | 27.71 | $27.33 | 725300 |
| 2023-05-01 | 27.79 | $27.65 | 573400 |
| 2023-04-28 | 27.78 | $27.68 | 727430 |
| 2023-04-27 | 27.76 | $27.64 | 456218 |
| 2023-04-26 | 27.73 | $27.32 | 565900 |
| 2023-04-25 | 27.80 | $27.34 | 604000 |
| 2023-04-24 | 27.88 | $27.75 | 345800 |
| 2023-04-21 | 27.83 | $27.68 | 640500 |
| 2023-04-20 | 27.79 | $27.58 | 525119 |
| 2023-04-19 | 27.76 | $27.60 | 480116 |
| 2023-04-18 | 27.71 | $27.71 | 424600 |
| 2023-04-17 | 27.61 | $27.55 | 467738 |
| 2023-04-14 | 27.54 | $27.61 | 513017 |
| 2023-04-13 | 27.42 | $27.70 | 437200 |
| 2023-04-12 | 27.24 | $27.35 | 537000 |
| 2023-04-11 | 27.12 | $27.19 | 821400 |
| 2023-04-10 | 27.03 | $27.04 | 690400 |
| 2023-04-06 | 26.96 | $27.05 | 408500 |
| 2023-04-05 | 26.87 | $26.97 | 522506 |
| 2023-04-04 | 26.79 | $27.17 | 526327 |
| 2023-04-03 | 26.61 | $27.20 | 768100 |
| 2023-03-31 | 26.39 | $26.95 | 631503 |
| 2023-03-30 | 26.19 | $26.83 | 543024 |
| 2023-03-29 | 25.99 | $26.51 | 677200 |
| 2023-03-28 | 25.86 | $26.22 | 588900 |
| 2023-03-27 | 25.78 | $26.16 | 1.2M |
| 2023-03-24 | 25.72 | $25.92 | 941744 |
| 2023-03-23 | 25.71 | $26.01 | 838508 |
| 2023-03-22 | 25.69 | $25.99 | 770900 |
| 2023-03-21 | 25.67 | $26.13 | 608805 |
| 2023-03-20 | 25.61 | $25.85 | 727300 |
| 2023-03-17 | 25.64 | $25.47 | 1.1M |
| 2023-03-16 | 25.79 | $25.75 | 1.1M |
| 2023-03-15 | 25.89 | $25.41 | 1.6M |
| 2023-03-14 | 26.14 | $26.20 | 722300 |
| 2023-03-13 | 26.18 | $25.89 | 1.8M |
| 2023-03-10 | 26.34 | $26.11 | 1.4M |
| 2023-03-09 | 26.47 | $26.38 | 877900 |
| 2023-03-08 | 26.55 | $26.60 | 657500 |
| 2023-03-07 | 26.57 | $26.47 | 664836 |
| 2023-03-06 | 26.64 | $26.94 | 465800 |
| 2023-03-03 | 26.58 | $27.01 | 464200 |
| 2023-03-02 | 26.49 | $26.64 | 604535 |
| 2023-03-01 | 26.50 | $26.61 | 548700 |
| 2023-02-28 | 26.52 | $26.43 | 590545 |
| 2023-02-27 | 26.60 | $26.61 | 506018 |
| 2023-02-24 | 26.65 | $26.31 | 2.6M |
| 2023-02-23 | 26.80 | $26.70 | 523200 |
| 2023-02-22 | 26.87 | $26.54 | 715300 |
| 2023-02-21 | 27.00 | $26.70 | 1.4M |
| 2023-02-17 | 27.11 | $27.00 | 502848 |
| 2023-02-16 | 27.14 | $26.97 | 499503 |
| 2023-02-15 | 27.19 | $27.09 | 512900 |
| 2023-02-14 | 27.21 | $27.22 | 886321 |
| 2023-02-13 | 27.20 | $27.16 | 459705 |
| 2023-02-10 | 27.19 | $26.92 | 493600 |
| 2023-02-09 | 27.25 | $26.99 | 901200 |
| 2023-02-08 | 27.31 | $26.97 | 568716 |
| 2023-02-07 | 27.37 | $27.12 | 803600 |
| 2023-02-06 | 27.40 | $26.86 | 1.0M |
| 2023-02-03 | 27.51 | $27.14 | 858809 |
| 2023-02-02 | 27.55 | $27.41 | 810817 |
| 2023-02-01 | 27.50 | $27.45 | 963200 |
| 2023-01-31 | 27.43 | $27.25 | 609300 |
| 2023-01-30 | 27.39 | $27.06 | 520709 |
| 2023-01-27 | 27.39 | $27.24 | 492632 |
| 2023-01-26 | 27.33 | $27.28 | 582500 |
| 2023-01-25 | 27.23 | $27.23 | 466211 |
| 2023-01-24 | 27.12 | $27.09 | 768000 |
| 2023-01-23 | 27.02 | $27.10 | 784912 |
| 2023-01-20 | 26.89 | $27.00 | 584400 |
| 2023-01-19 | 26.75 | $26.74 | 793600 |
| 2023-01-18 | 26.66 | $26.77 | 775100 |
| 2023-01-17 | 26.52 | $26.88 | 554534 |
| 2023-01-13 | 26.32 | $26.79 | 584818 |
| 2023-01-12 | 26.09 | $26.65 | 793600 |
| 2023-01-11 | 25.85 | $26.26 | 762838 |
| 2023-01-10 | 25.68 | $26.10 | 832900 |
| 2023-01-09 | 25.53 | $26.05 | 704800 |
| 2023-01-06 | 25.35 | $25.93 | 1.1M |
| 2023-01-05 | 25.17 | $25.28 | 899125 |
| 2023-01-04 | 25.15 | $25.53 | 857700 |
| 2023-01-03 | 25.05 | $25.21 | 779500 |
| 2022-12-30 | 25.04 | $25.04 | 1.2M |
| 2022-12-29 | 25.07 | $25.27 | 810600 |
| 2022-12-28 | 25.04 | $24.88 | 1.1M |
| 2022-12-27 | 25.13 | $25.16 | 1.3M |
| 2022-12-23 | 25.15 | $25.10 | 1.5M |
| 2022-12-22 | 25.19 | $24.98 | 1.1M |
| 2022-12-21 | 25.27 | $25.18 | 836413 |
| 2022-12-20 | 25.32 | $24.92 | 1.4M |
| 2022-12-19 | 25.45 | $24.92 | 979000 |
| 2022-12-16 | 25.60 | $24.99 | 809712 |
| 2022-12-15 | 25.77 | $25.20 | 785300 |
| 2022-12-14 | 25.90 | $25.81 | 1.2M |
| 2022-12-13 | 25.86 | $25.85 | 1.4M |
| 2022-12-12 | 25.78 | $25.51 | 667308 |
| 2022-12-09 | 25.80 | $25.44 | 1.9M |
| 2022-12-08 | 25.82 | $25.43 | 1.0M |
| 2022-12-07 | 25.85 | $25.31 | 752600 |
| 2022-12-06 | 25.92 | $25.30 | 807000 |
| 2022-12-05 | 25.99 | $25.46 | 549708 |
| 2022-12-02 | 26.02 | $25.85 | 740500 |
| 2022-12-01 | 25.91 | $25.85 | 881030 |
| 2022-11-30 | 25.77 | $25.64 | 1.2M |
| 2022-11-29 | 25.66 | $25.21 | 1.1M |
| 2022-11-28 | 25.64 | $25.15 | 860633 |
| 2022-11-25 | 25.62 | $25.50 | 163900 |
| 2022-11-23 | 25.48 | $25.37 | 878546 |
| 2022-11-22 | 25.33 | $25.11 | 1.1M |
| 2022-11-21 | 25.22 | $24.73 | 3.0M |
| 2022-11-18 | 25.20 | $24.90 | 1.7M |
| 2022-11-17 | 25.09 | $24.85 | 917600 |
| 2022-11-16 | 24.97 | $24.88 | 1.3M |
| 2022-11-15 | 24.80 | $24.94 | 1.6M |
| 2022-11-14 | 24.56 | $24.80 | 1.3M |
| 2022-11-11 | 24.30 | $25.07 | 1.1M |
| 2022-11-10 | 23.89 | $24.61 | 2.1M |
| 2022-11-09 | 23.52 | $23.37 | 1.3M |
| 2022-11-08 | 23.45 | $23.74 | 1.5M |
| 2022-11-07 | 23.25 | $23.48 | 1.2M |
| 2022-11-04 | 23.08 | $23.38 | 1.8M |
| 2022-11-03 | 22.90 | $22.52 | 1.4M |
| 2022-11-02 | 22.95 | $22.69 | 1.3M |
| 2022-11-01 | 22.96 | $23.04 | 2.5M |
| 2022-10-31 | 22.84 | $22.85 | 1.4M |
| 2022-10-28 | 22.77 | $23.04 | 1.2M |
| 2022-10-27 | 22.61 | $22.89 | 1.5M |
| 2022-10-26 | 22.46 | $23.05 | 1.5M |
| 2022-10-25 | 22.22 | $22.81 | 1.6M |
| 2022-10-24 | 22.01 | $22.35 | 1.6M |
| 2022-10-21 | 21.91 | $22.34 | 2.9M |
| 2022-10-20 | 21.78 | $21.94 | 1.5M |
| 2022-10-19 | 21.76 | $22.01 | 1.9M |
| 2022-10-18 | 21.72 | $22.25 | 2.3M |
| 2022-10-17 | 21.59 | $22.10 | 1.8M |
| 2022-10-14 | 21.50 | $21.56 | 3.0M |
| 2022-10-13 | 21.56 | $21.95 | 2.8M |
| 2022-10-12 | 21.52 | $21.47 | 2.2M |
| 2022-10-11 | 21.63 | $21.55 | 2.6M |
| 2022-10-10 | 21.75 | $21.79 | 3.0M |
| 2022-10-07 | 21.82 | $21.91 | 3.5M |
| 2022-10-06 | 21.89 | $22.25 | 4.2M |
| 2022-10-05 | 21.86 | $22.65 | 2.4M |
| 2022-10-04 | 21.72 | $22.92 | 2.1M |
| 2022-10-03 | 21.47 | $22.07 | 1.9M |
| 2022-09-30 | 21.44 | $21.57 | 2.5M |
| 2022-09-29 | 21.59 | $21.66 | 1.5M |
| 2022-09-28 | 21.75 | $21.94 | 2.1M |
| 2022-09-27 | 21.87 | $21.44 | 2.0M |
| 2022-09-26 | 22.18 | $21.54 | 1.7M |
| 2022-09-23 | 22.55 | $21.89 | 2.3M |
| 2022-09-22 | 22.89 | $22.65 | 1.6M |
| 2022-09-21 | 23.08 | $22.71 | 1.3M |
| 2022-09-20 | 23.30 | $23.02 | 1.8M |
| 2022-09-19 | 23.47 | $23.56 | 1.3M |
| 2022-09-16 | 23.52 | $23.46 | 990844 |
| 2022-09-15 | 23.61 | $23.61 | 1.8M |
| 2022-09-14 | 23.68 | $23.85 | 944531 |
| 2022-09-13 | 23.70 | $23.74 | 1.2M |
| 2022-09-12 | 23.77 | $24.56 | 802900 |
| 2022-09-09 | 23.59 | $24.23 | 828019 |
| 2022-09-08 | 23.49 | $23.64 | 1.5M |
| 2022-09-07 | 23.55 | $23.54 | 1.2M |
| 2022-09-06 | 23.68 | $23.38 | 942200 |
| 2022-09-02 | 23.88 | $23.48 | 795520 |
| 2022-09-01 | 24.11 | $23.61 | 1.2M |
| 2022-08-31 | 24.35 | $23.90 | 749500 |
| 2022-08-30 | 24.56 | $24.09 | 988932 |
| 2022-08-29 | 24.75 | $24.32 | 534800 |
| 2022-08-26 | 24.92 | $24.35 | 634100 |
| 2022-08-25 | 25.11 | $24.99 | 528900 |
| 2022-08-24 | 25.14 | $24.73 | 1.1M |
| 2022-08-23 | 25.26 | $24.69 | 689400 |
| 2022-08-22 | 25.41 | $24.61 | 618000 |
| 2022-08-19 | 25.62 | $25.01 | 566700 |
| 2022-08-18 | 25.75 | $25.37 | 1.0M |
| 2022-08-17 | 25.78 | $25.41 | 873628 |
| 2022-08-16 | 25.80 | $25.63 | 1.3M |
| 2022-08-15 | 25.75 | $25.58 | 1.2M |
| 2022-08-12 | 25.69 | $25.78 | 679200 |
| 2022-08-11 | 25.56 | $25.59 | 918100 |
| 2022-08-10 | 25.44 | $25.56 | 1.5M |
| 2022-08-09 | 25.31 | $24.99 | 880100 |
| 2022-08-08 | 25.32 | $25.11 | 1.3M |
| 2022-08-05 | 25.29 | $25.02 | 790300 |
| 2022-08-04 | 25.27 | $25.20 | 947141 |
| 2022-08-03 | 25.19 | $25.09 | 3.1M |
| 2022-08-02 | 25.12 | $24.99 | 986500 |
| 2022-08-01 | 25.06 | $25.37 | 2.9M |
| 2022-07-29 | 24.86 | $25.36 | 796100 |
| 2022-07-28 | 24.62 | $25.01 | 1.6M |
| 2022-07-27 | 24.43 | $24.86 | 684949 |
| 2022-07-26 | 24.25 | $24.32 | 865201 |
| 2022-07-25 | 24.20 | $24.65 | 598100 |
| 2022-07-22 | 24.03 | $24.45 | 1.0M |
| 2022-07-21 | 23.89 | $24.51 | 843800 |
| 2022-07-20 | 23.71 | $24.25 | 1.4M |
| 2022-07-19 | 23.57 | $24.38 | 1.3M |
| 2022-07-18 | 23.37 | $23.74 | 1.5M |
| 2022-07-15 | 23.33 | $23.58 | 2.3M |
| 2022-07-14 | 23.34 | $23.25 | 1.5M |
| 2022-07-13 | 23.47 | $23.62 | 1.3M |
| 2022-07-12 | 23.52 | $23.64 | 650140 |
| 2022-07-11 | 23.58 | $23.68 | 957000 |
| 2022-07-08 | 23.66 | $24.07 | 669534 |
| 2022-07-07 | 23.63 | $23.98 | 971600 |
| 2022-07-06 | 23.64 | $23.62 | 1.0M |
| 2022-07-05 | 23.77 | $23.66 | 935411 |
| 2022-07-01 | 23.93 | $24.22 | 1.1M |
| 2022-06-30 | 23.96 | $24.14 | 1.1M |
| 2022-06-29 | 24.03 | $24.30 | 1.2M |
| 2022-06-28 | 24.07 | $24.44 | 963731 |
| 2022-06-27 | 24.09 | $24.51 | 1.1M |
| 2022-06-24 | 24.10 | $24.55 | 890812 |
| 2022-06-23 | 24.11 | $23.87 | 1.0M |
| 2022-06-22 | 24.36 | $24.04 | 837100 |
| 2022-06-21 | 24.62 | $24.58 | 1.4M |
| 2022-06-17 | 24.77 | $24.17 | 1.1M |
| 2022-06-16 | 25.09 | $24.34 | 1.3M |
| 2022-06-15 | 25.44 | $24.90 | 939918 |
| 2022-06-14 | 25.69 | $24.47 | 2.5M |
| 2022-06-13 | 26.14 | $24.75 | 1.6M |
| 2022-06-10 | 26.60 | $25.58 | 1.1M |
| 2022-06-09 | 26.90 | $26.19 | 518712 |
| 2022-06-08 | 27.07 | $26.74 | 606834 |
| 2022-06-07 | 27.10 | $27.10 | 740411 |
| 2022-06-06 | 27.01 | $26.99 | 631917 |
| 2022-06-03 | 26.94 | $26.88 | 398334 |
| 2022-06-02 | 26.87 | $27.25 | 700528 |
| 2022-06-01 | 26.68 | $26.72 | 645800 |
| 2022-05-31 | 26.61 | $26.92 | 1.0M |
| 2022-05-27 | 26.45 | $27.05 | 1.1M |
| 2022-05-26 | 26.22 | $26.75 | 712320 |
| 2022-05-25 | 26.04 | $26.46 | 743800 |
| 2022-05-24 | 25.90 | $26.45 | 693800 |
| 2022-05-23 | 25.75 | $26.50 | 603200 |
| 2022-05-20 | 25.55 | $26.06 | 840600 |
| 2022-05-19 | 25.45 | $25.92 | 913841 |
| 2022-05-18 | 25.39 | $25.67 | 1.4M |
| 2022-05-17 | 25.39 | $26.27 | 982014 |
| 2022-05-16 | 25.21 | $25.78 | 1.1M |
| 2022-05-13 | 25.17 | $25.71 | 1.1M |
| 2022-05-12 | 25.14 | $25.07 | 1.5M |
| 2022-05-11 | 25.33 | $25.10 | 1.0M |
| 2022-05-10 | 25.55 | $25.26 | 2.1M |
| 2022-05-09 | 25.79 | $25.15 | 1.0M |
| 2022-05-06 | 26.12 | $25.94 | 2.1M |
| 2022-05-05 | 26.28 | $26.17 | 855842 |
| 2022-05-04 | 26.42 | $26.96 | 696927 |
| 2022-05-03 | 26.34 | $26.52 | 1.0M |
| 2022-05-02 | 26.38 | $26.29 | 982041 |
| 2022-04-29 | 26.53 | $26.35 | 848700 |
| 2022-04-28 | 26.68 | $26.71 | 1.1M |
| 2022-04-27 | 26.77 | $26.33 | 938100 |
| 2022-04-26 | 27.01 | $26.20 | 773600 |
| 2022-04-25 | 27.34 | $26.91 | 765400 |
| 2022-04-22 | 27.52 | $27.07 | 569131 |
| 2022-04-21 | 27.69 | $27.55 | 951018 |
| 2022-04-20 | 27.75 | $27.89 | 328200 |
| 2022-04-19 | 27.72 | $27.67 | 437317 |
| 2022-04-18 | 27.76 | $27.55 | 595700 |
| 2022-04-14 | 27.83 | $27.68 | 442100 |
| 2022-04-13 | 27.89 | $27.76 | 861436 |
| 2022-04-12 | 27.93 | $27.46 | 493400 |
| 2022-04-11 | 28.08 | $27.61 | 336900 |
| 2022-04-08 | 28.21 | $27.86 | 309530 |
| 2022-04-07 | 28.29 | $27.85 | 422500 |
| 2022-04-06 | 28.38 | $27.79 | 406149 |
| 2022-04-05 | 28.51 | $28.13 | 424709 |
| 2022-04-04 | 28.56 | $28.49 | 350934 |
| 2022-04-01 | 28.50 | $28.39 | 417337 |
| 2022-03-31 | 28.46 | $28.15 | 336900 |
| 2022-03-30 | 28.48 | $28.60 | 305130 |
| 2022-03-29 | 28.35 | $28.71 | 833526 |
| 2022-03-28 | 28.16 | $28.19 | 373715 |
| 2022-03-25 | 28.08 | $28.29 | 347833 |
| 2022-03-24 | 27.96 | $28.23 | 367416 |
| 2022-03-23 | 27.82 | $28.02 | 391500 |
| 2022-03-22 | 27.72 | $28.39 | 340646 |
| 2022-03-21 | 27.49 | $28.21 | 465600 |
| 2022-03-18 | 27.26 | $28.32 | 493700 |
| 2022-03-17 | 26.95 | $28.04 | 398200 |
| 2022-03-16 | 26.66 | $27.81 | 694500 |
| 2022-03-15 | 26.39 | $26.97 | 587600 |
| 2022-03-14 | 26.35 | $26.74 | 557800 |
| 2022-03-11 | 26.37 | $26.55 | 879300 |
| 2022-03-10 | 26.48 | $26.79 | 1.2M |
| 2022-03-09 | 26.54 | $27.00 | 977300 |
| 2022-03-08 | 26.56 | $26.09 | 2.6M |
| 2022-03-07 | 26.89 | $25.94 | 996200 |
| 2022-03-04 | 27.35 | $26.72 | 657300 |
| 2022-03-03 | 27.67 | $27.37 | 443600 |
| 2022-03-02 | 27.86 | $27.84 | 705545 |
| 2022-03-01 | 27.95 | $27.47 | 641000 |
| 2022-02-28 | 28.19 | $27.99 | 413100 |
| 2022-02-25 | 28.31 | $28.44 | 737000 |
| 2022-02-24 | 28.33 | $27.72 | 1.2M |
| 2022-02-23 | 28.58 | $28.14 | 469100 |
| 2022-02-22 | 28.76 | $28.36 | 568600 |
| 2022-02-18 | 28.90 | $28.68 | 334200 |
| 2022-02-17 | 28.98 | $28.82 | 395600 |
| 2022-02-16 | 29.04 | $29.24 | 412848 |
| 2022-02-15 | 28.97 | $29.13 | 421400 |
| 2022-02-14 | 28.92 | $28.68 | 555715 |
| 2022-02-11 | 29.01 | $28.87 | 299644 |
| 2022-02-10 | 29.05 | $29.23 | 524847 |
| 2022-02-09 | 28.99 | $29.58 | 369831 |
| 2022-02-08 | 28.81 | $29.11 | 198200 |
| 2022-02-07 | 28.74 | $28.96 | 475848 |
| 2022-02-04 | 28.70 | $28.89 | 338600 |
| 2022-02-03 | 28.68 | $28.86 | 347946 |
| 2022-02-02 | 28.66 | $29.27 | 501235 |
| 2022-02-01 | 28.52 | $29.01 | 506700 |
| 2022-01-31 | 28.44 | $28.72 | 516700 |
| 2022-01-28 | 28.43 | $28.28 | 592200 |
| 2022-01-27 | 28.57 | $28.16 | 721000 |
| 2022-01-26 | 28.78 | $28.34 | 888800 |
| 2022-01-25 | 28.99 | $28.43 | 884900 |
| 2022-01-24 | 29.21 | $28.53 | 1.2M |
| 2022-01-21 | 29.46 | $28.85 | 327224 |
| 2022-01-20 | 29.66 | $29.22 | 498200 |
| 2022-01-19 | 29.78 | $29.43 | 436300 |
| 2022-01-18 | 29.86 | $29.45 | 398000 |
| 2022-01-14 | 29.94 | $29.86 | 415100 |
| 2022-01-13 | 29.91 | $29.89 | 398135 |
| 2022-01-12 | 29.87 | $30.08 | 427812 |
| 2022-01-11 | 29.75 | $29.76 | 723700 |
| 2022-01-10 | 29.70 | $29.40 | 546900 |
| 2022-01-07 | 29.75 | $29.66 | 502834 |
| 2022-01-06 | 29.73 | $29.53 | 592400 |
| 2022-01-05 | 29.74 | $29.67 | 428217 |
| 2022-01-04 | 29.70 | $29.92 | 422100 |
| 2022-01-03 | 29.57 | $29.70 | 351104 |
| 2021-12-31 | 29.49 | $29.57 | 316349 |
| 2021-12-30 | 29.42 | $29.55 | 328500 |
| 2021-12-29 | 29.35 | $29.64 | 369000 |
| 2021-12-28 | 29.22 | $29.61 | 344042 |
| 2021-12-27 | 29.08 | $29.59 | 509000 |
| 2021-12-23 | 28.92 | $29.36 | 873600 |
| 2021-12-22 | 28.80 | $29.18 | 806331 |
| 2021-12-21 | 28.70 | $28.89 | 619640 |
| 2021-12-20 | 28.69 | $28.53 | 575323 |
| 2021-12-17 | 28.78 | $28.61 | 623900 |
| 2021-12-16 | 28.88 | $29.01 | 352800 |
| 2021-12-15 | 28.87 | $29.15 | 306405 |
| 2021-12-14 | 28.82 | $28.78 | 409000 |
| 2021-12-13 | 28.88 | $28.94 | 290039 |
| 2021-12-10 | 28.91 | $29.25 | 1.3M |
| 2021-12-09 | 28.84 | $29.21 | 254700 |
| 2021-12-08 | 28.78 | $29.45 | 468515 |
| 2021-12-07 | 28.64 | $29.44 | 251400 |
| 2021-12-06 | 28.48 | $28.82 | 360800 |
| 2021-12-03 | 28.48 | $28.53 | 427200 |
| 2021-12-02 | 28.58 | $28.62 | 380416 |
| 2021-12-01 | 28.69 | $28.27 | 552300 |
| 2021-11-30 | 28.94 | $28.45 | 604300 |
| 2021-11-29 | 29.19 | $28.72 | 439637 |
| 2021-11-26 | 29.41 | $28.59 | 203400 |
| 2021-11-24 | 29.73 | $29.41 | 470100 |
| 2021-11-23 | 29.86 | $29.58 | 364038 |
| 2021-11-22 | 29.96 | $29.60 | 230700 |
| 2021-11-19 | 30.09 | $29.73 | 167400 |
| 2021-11-18 | 30.19 | $30.01 | 307507 |
| 2021-11-17 | 30.23 | $30.00 | 1.3M |
| 2021-11-16 | 30.28 | $30.06 | 197800 |
| 2021-11-15 | 30.31 | $30.14 | 234223 |
| 2021-11-12 | 30.33 | $30.22 | 156200 |
| 2021-11-11 | 30.32 | $30.06 | 179700 |
| 2021-11-10 | 30.35 | $29.94 | 229300 |
| 2021-11-09 | 30.43 | $30.31 | 182610 |
| 2021-11-08 | 30.40 | $30.40 | 269600 |
| 2021-11-05 | 30.34 | $30.33 | 247800 |
| 2021-11-04 | 30.27 | $30.27 | 280044 |
| 2021-11-03 | 30.21 | $30.32 | 174200 |
| 2021-11-02 | 30.11 | $30.07 | 780100 |
| 2021-11-01 | 30.06 | $30.18 | 173300 |
| 2021-10-29 | 29.97 | $29.88 | 211739 |
| 2021-10-28 | 29.95 | $30.07 | 172536 |
| 2021-10-27 | 29.86 | $29.75 | 251545 |
| 2021-10-26 | 29.85 | $29.91 | 224100 |
| 2021-10-25 | 29.78 | $29.87 | 161123 |
| 2021-10-22 | 29.71 | $29.89 | 251524 |
| 2021-10-21 | 29.61 | $29.75 | 300131 |
| 2021-10-20 | 29.54 | $29.90 | 276300 |
| 2021-10-19 | 29.40 | $29.81 | 268400 |
| 2021-10-18 | 29.26 | $29.61 | 161310 |
| 2021-10-15 | 29.16 | $29.76 | 261100 |
| 2021-10-14 | 28.98 | $29.56 | 239700 |
| 2021-10-13 | 28.83 | $29.24 | 318700 |
| 2021-10-12 | 28.76 | $28.98 | 160400 |
| 2021-10-11 | 28.76 | $28.94 | 133100 |
| 2021-10-08 | 28.77 | $29.01 | 154516 |
| 2021-10-07 | 28.77 | $28.97 | 258300 |
| 2021-10-06 | 28.79 | $28.78 | 233900 |
| 2021-10-05 | 28.88 | $28.96 | 305600 |
| 2021-10-04 | 28.94 | $28.74 | 256421 |
| 2021-10-01 | 29.09 | $29.02 | 282500 |
| 2021-09-30 | 29.19 | $28.91 | 357621 |
| 2021-09-29 | 29.34 | $29.04 | 264800 |
| 2021-09-28 | 29.49 | $29.02 | 283400 |
| 2021-09-27 | 29.69 | $29.65 | 343146 |
| 2021-09-24 | 29.73 | $29.67 | 98738 |
| 2021-09-23 | 29.77 | $29.90 | 242033 |
| 2021-09-22 | 29.75 | $29.56 | 196900 |
| 2021-09-21 | 29.83 | $29.39 | 150019 |
| 2021-09-20 | 29.98 | $29.26 | 222300 |
| 2021-09-17 | 30.21 | $29.82 | 157146 |
| 2021-09-16 | 30.31 | $30.21 | 180800 |
| 2021-09-15 | 30.31 | $30.28 | 154100 |
| 2021-09-14 | 30.28 | $30.15 | 214931 |
| 2021-09-13 | 30.28 | $30.28 | 132039 |
| 2021-09-10 | 30.24 | $30.05 | 386400 |
| 2021-09-09 | 30.26 | $30.15 | 133603 |
| 2021-09-08 | 30.25 | $30.15 | 303900 |
| 2021-09-07 | 30.23 | $30.34 | 136839 |
| 2021-09-03 | 30.15 | $30.41 | 216600 |
| 2021-09-02 | 30.02 | $30.28 | 202400 |
| 2021-09-01 | 29.90 | $30.07 | 169426 |
| 2021-08-31 | 29.81 | $29.85 | 214500 |
| 2021-08-30 | 29.78 | $29.88 | 122543 |
| 2021-08-27 | 29.73 | $29.88 | 142300 |
| 2021-08-26 | 29.67 | $29.57 | 139540 |
| 2021-08-25 | 29.70 | $29.74 | 142000 |
| 2021-08-24 | 29.67 | $29.71 | 112400 |
| 2021-08-23 | 29.65 | $29.62 | 131120 |
| 2021-08-20 | 29.65 | $29.31 | 109000 |
| 2021-08-19 | 29.74 | $29.19 | 116700 |
| 2021-08-18 | 29.90 | $29.53 | 204740 |
| 2021-08-17 | 29.97 | $29.63 | 157300 |
| 2021-08-16 | 30.03 | $29.95 | 121200 |
| 2021-08-13 | 30.00 | $30.08 | 95100 |
| 2021-08-12 | 29.92 | $29.93 | 199900 |
| 2021-08-11 | 29.86 | $29.98 | 142923 |
| 2021-08-10 | 29.77 | $29.75 | 105020 |
| 2021-08-09 | 29.73 | $29.66 | 209432 |
| 2021-08-06 | 29.70 | $29.71 | 115800 |
| 2021-08-05 | 29.65 | $29.81 | 98700 |
| 2021-08-04 | 29.56 | $29.66 | 159000 |
| 2021-08-03 | 29.50 | $29.77 | 201500 |
| 2021-08-02 | 29.38 | $29.56 | 129300 |
| 2021-07-30 | 29.31 | $29.43 | 130100 |
| 2021-07-29 | 29.26 | $29.60 | 134635 |
| 2021-07-28 | 29.14 | $29.39 | 337023 |
| 2021-07-27 | 29.07 | $29.27 | 279521 |
| 2021-07-26 | 29.02 | $29.36 | 149300 |
| 2021-07-23 | 28.94 | $29.29 | 110741 |
| 2021-07-22 | 28.86 | $29.10 | 175600 |
| 2021-07-21 | 28.83 | $29.08 | 137235 |
| 2021-07-20 | 28.80 | $28.63 | 211100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.86
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.84
Average
52.55
Maximum
73.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.86 | $41.35 | 1.2M |
| 2026-07-16 | 51.46 | $41.54 | 1.4M |
| 2026-07-15 | 53.70 | $41.80 | 3.4M |
| 2026-07-14 | 51.70 | $41.54 | 1.6M |
| 2026-07-13 | 49.31 | $41.24 | 1.6M |
| 2026-07-10 | 52.09 | $41.58 | 1.3M |
| 2026-07-09 | 50.45 | $41.37 | 1.3M |
| 2026-07-08 | 49.03 | $41.19 | 1.6M |
| 2026-07-07 | 51.85 | $41.55 | 1.1M |
| 2026-07-06 | 55.29 | $41.96 | 1.4M |
| 2026-07-02 | 52.52 | $41.58 | 1.4M |
| 2026-07-01 | 48.61 | $41.09 | 1.2M |
| 2026-06-30 | 49.89 | $41.25 | 1.4M |
| 2026-06-29 | 49.02 | $41.14 | 1.1M |
| 2026-06-26 | 47.11 | $40.90 | 2.0M |
| 2026-06-25 | 48.25 | $41.06 | 3.4M |
| 2026-06-24 | 45.83 | $40.75 | 1.6M |
| 2026-06-23 | 46.57 | $40.86 | 1.7M |
| 2026-06-22 | 55.74 | $42.05 | 1.2M |
| 2026-06-18 | 55.03 | $41.95 | 1.5M |
| 2026-06-17 | 54.34 | $41.85 | 1.3M |
| 2026-06-16 | 56.75 | $42.14 | 1.2M |
| 2026-06-15 | 55.98 | $42.02 | 985400 |
| 2026-06-12 | 54.78 | $41.83 | 905700 |
| 2026-06-11 | 53.63 | $41.65 | 1.8M |
| 2026-06-10 | 45.65 | $40.55 | 1.0M |
| 2026-06-09 | 49.31 | $41.05 | 1.6M |
| 2026-06-08 | 49.16 | $41.03 | 1.1M |
| 2026-06-05 | 47.56 | $40.82 | 897225 |
| 2026-06-04 | 55.65 | $41.84 | 924449 |
| 2026-06-03 | 53.04 | $41.49 | 1.3M |
| 2026-06-02 | 56.17 | $41.84 | 1.1M |
| 2026-06-01 | 54.04 | $41.55 | 2.1M |
| 2026-05-29 | 56.57 | $41.83 | 1.3M |
| 2026-05-28 | 56.15 | $41.77 | 1.1M |
| 2026-05-27 | 56.32 | $41.79 | 1.0M |
| 2026-05-26 | 57.57 | $41.94 | 1.0M |
| 2026-05-22 | 55.04 | $41.54 | 1.5M |
| 2026-05-21 | 55.43 | $41.59 | 2.2M |
| 2026-05-20 | 54.69 | $41.47 | 1.2M |
| 2026-05-19 | 50.75 | $40.86 | 1.3M |
| 2026-05-18 | 52.90 | $41.16 | 1.4M |
| 2026-05-15 | 50.72 | $40.83 | 1.6M |
| 2026-05-14 | 55.78 | $41.51 | 2.2M |
| 2026-05-13 | 56.81 | $41.64 | 1.3M |
| 2026-05-12 | 55.61 | $41.44 | 1.0M |
| 2026-05-11 | 57.04 | $41.63 | 985708 |
| 2026-05-08 | 56.98 | $41.62 | 1.1M |
| 2026-05-07 | 54.66 | $41.20 | 1.5M |
| 2026-05-06 | 59.14 | $41.82 | 1.0M |
| 2026-05-05 | 53.67 | $40.88 | 1.1M |
| 2026-05-04 | 50.53 | $40.41 | 1.5M |
| 2026-05-01 | 54.41 | $40.93 | 1.2M |
| 2026-04-30 | 55.34 | $41.05 | 1.1M |
| 2026-04-29 | 48.82 | $40.11 | 1.1M |
| 2026-04-28 | 51.72 | $40.49 | 920030 |
| 2026-04-27 | 52.58 | $40.60 | 923300 |
| 2026-04-24 | 53.42 | $40.71 | 1.2M |
| 2026-04-23 | 52.43 | $40.56 | 2.1M |
| 2026-04-22 | 54.41 | $40.83 | 1.8M |
| 2026-04-21 | 53.61 | $40.70 | 1.1M |
| 2026-04-20 | 60.23 | $41.56 | 1.1M |
| 2026-04-17 | 61.58 | $41.72 | 1.4M |
| 2026-04-16 | 58.97 | $41.24 | 1.4M |
| 2026-04-15 | 59.69 | $41.33 | 1.3M |
| 2026-04-14 | 60.71 | $41.46 | 987342 |
| 2026-04-13 | 59.23 | $41.17 | 1.3M |
| 2026-04-10 | 58.10 | $40.95 | 1.2M |
| 2026-04-09 | 57.43 | $40.82 | 1.1M |
| 2026-04-08 | 58.18 | $40.93 | 1.3M |
| 2026-04-07 | 50.35 | $39.52 | 1.8M |
| 2026-04-06 | 50.54 | $39.55 | 1.3M |
| 2026-04-02 | 49.20 | $39.33 | 2.2M |
| 2026-04-01 | 50.44 | $39.54 | 2.5M |
| 2026-03-31 | 46.92 | $38.96 | 2.5M |
| 2026-03-30 | 38.98 | $37.84 | 1.8M |
| 2026-03-27 | 38.28 | $37.75 | 1.9M |
| 2026-03-26 | 39.73 | $38.05 | 1.7M |
| 2026-03-25 | 43.67 | $38.80 | 1.7M |
| 2026-03-24 | 39.65 | $38.27 | 2.1M |
| 2026-03-23 | 40.96 | $38.52 | 3.2M |
| 2026-03-20 | 33.73 | $37.65 | 2.2M |
| 2026-03-19 | 39.61 | $38.76 | 2.1M |
| 2026-03-18 | 40.15 | $38.85 | 1.6M |
| 2026-03-17 | 44.29 | $39.50 | 3.2M |
| 2026-03-16 | 43.26 | $39.38 | 1.3M |
| 2026-03-13 | 37.53 | $38.75 | 1.5M |
| 2026-03-12 | 40.49 | $39.23 | 1.2M |
| 2026-03-11 | 44.76 | $39.84 | 1.4M |
| 2026-03-10 | 45.50 | $39.94 | 1.6M |
| 2026-03-09 | 44.45 | $39.82 | 2.0M |
| 2026-03-06 | 42.78 | $39.63 | 1.6M |
| 2026-03-05 | 45.15 | $39.98 | 2.5M |
| 2026-03-04 | 51.24 | $40.77 | 1.8M |
| 2026-03-03 | 47.59 | $40.34 | 1.9M |
| 2026-03-02 | 59.77 | $41.57 | 1.5M |
| 2026-02-27 | 68.91 | $42.24 | 2.5M |
| 2026-02-26 | 69.36 | $42.27 | 1.6M |
| 2026-02-25 | 69.50 | $42.28 | 17.1M |
| 2026-02-24 | 66.89 | $41.88 | 1.7M |
| 2026-02-23 | 66.41 | $41.81 | 2.0M |
| 2026-02-20 | 68.01 | $41.93 | 1.4M |
| 2026-02-19 | 66.00 | $41.62 | 1.4M |
| 2026-02-18 | 66.38 | $41.65 | 1.4M |
| 2026-02-17 | 65.88 | $41.57 | 1.6M |
| 2026-02-13 | 66.23 | $41.60 | 1.4M |
| 2026-02-12 | 65.41 | $41.46 | 1.9M |
| 2026-02-11 | 70.03 | $41.86 | 1.7M |
| 2026-02-10 | 68.94 | $41.65 | 2.1M |
| 2026-02-09 | 68.15 | $41.50 | 1.3M |
| 2026-02-06 | 64.56 | $40.87 | 1.6M |
| 2026-02-05 | 58.41 | $40.00 | 1.4M |
| 2026-02-04 | 66.04 | $40.61 | 1.9M |
| 2026-02-03 | 64.68 | $40.42 | 2.1M |
| 2026-02-02 | 63.58 | $40.27 | 1.7M |
| 2026-01-30 | 61.85 | $40.04 | 3.4M |
| 2026-01-29 | 69.17 | $40.58 | 1.7M |
| 2026-01-28 | 67.62 | $40.35 | 1.7M |
| 2026-01-27 | 73.09 | $40.71 | 1.4M |
| 2026-01-26 | 69.06 | $40.10 | 2.5M |
| 2026-01-23 | 67.55 | $39.90 | 3.0M |
| 2026-01-22 | 65.63 | $39.66 | 1.4M |
| 2026-01-21 | 63.95 | $39.46 | 2.5M |
| 2026-01-20 | 60.24 | $39.06 | 2.2M |
| 2026-01-16 | 68.62 | $39.56 | 1.7M |
| 2026-01-15 | 67.76 | $39.46 | 1.5M |
| 2026-01-14 | 67.94 | $39.47 | 1.9M |
| 2026-01-13 | 66.28 | $39.27 | 1.2M |
| 2026-01-12 | 69.70 | $39.47 | 1.3M |
| 2026-01-09 | 67.56 | $39.20 | 1.1M |
| 2026-01-08 | 64.65 | $38.87 | 1.7M |
| 2026-01-07 | 64.28 | $38.83 | 3.5M |
| 2026-01-06 | 66.59 | $38.97 | 1.3M |
| 2026-01-05 | 66.09 | $38.91 | 1.8M |
| 2026-01-02 | 62.67 | $38.52 | 1.3M |
| 2025-12-31 | 58.49 | $38.11 | 929239 |
| 2025-12-30 | 61.52 | $38.30 | 1.3M |
| 2025-12-29 | 61.22 | $38.27 | 1.4M |
| 2025-12-26 | 62.94 | $38.38 | 669100 |
| 2025-12-24 | 62.39 | $38.32 | 696500 |
| 2025-12-23 | 62.22 | $38.30 | 1.7M |
| 2025-12-22 | 59.98 | $38.05 | 1.5M |
| 2025-12-19 | 58.49 | $37.89 | 1.2M |
| 2025-12-18 | 56.26 | $37.66 | 1.5M |
| 2025-12-17 | 53.91 | $37.43 | 1.5M |
| 2025-12-16 | 56.81 | $37.66 | 1.3M |
| 2025-12-15 | 62.66 | $38.08 | 1.5M |
| 2025-12-12 | 60.64 | $37.86 | 1.4M |
| 2025-12-11 | 63.61 | $38.06 | 969300 |
| 2025-12-10 | 61.46 | $37.82 | 934800 |
| 2025-12-09 | 57.48 | $37.42 | 856132 |
| 2025-12-08 | 58.20 | $37.47 | 905600 |
| 2025-12-05 | 59.60 | $37.57 | 837112 |
| 2025-12-04 | 59.60 | $37.57 | 680736 |
| 2025-12-03 | 58.61 | $37.46 | 721214 |
| 2025-12-02 | 56.68 | $37.25 | 1.5M |
| 2025-12-01 | 56.13 | $37.19 | 771100 |
| 2025-11-28 | 58.38 | $37.38 | 398734 |
| 2025-11-26 | 56.64 | $37.18 | 897244 |
| 2025-11-25 | 52.90 | $36.78 | 1.2M |
| 2025-11-24 | 47.90 | $36.31 | 1.0M |
| 2025-11-21 | 46.87 | $36.22 | 1.1M |
| 2025-11-20 | 40.28 | $35.69 | 2.0M |
| 2025-11-19 | 44.87 | $36.15 | 1.1M |
| 2025-11-18 | 46.06 | $36.26 | 1.2M |
| 2025-11-17 | 50.46 | $36.64 | 887600 |
| 2025-11-14 | 56.53 | $37.09 | 975737 |
| 2025-11-13 | 57.41 | $37.15 | 1.1M |
| 2025-11-12 | 63.14 | $37.52 | 1.0M |
| 2025-11-11 | 60.18 | $37.23 | 1.1M |
| 2025-11-10 | 57.62 | $37.00 | 1.2M |
| 2025-11-07 | 52.57 | $36.60 | 988000 |
| 2025-11-06 | 50.03 | $36.42 | 1.4M |
| 2025-11-05 | 51.19 | $36.50 | 1.6M |
| 2025-11-04 | 47.59 | $36.25 | 1.0M |
| 2025-11-03 | 53.10 | $36.62 | 849000 |
| 2025-10-31 | 53.26 | $36.63 | 1.2M |
| 2025-10-30 | 54.33 | $36.70 | 907020 |
| 2025-10-29 | 55.87 | $36.80 | 769000 |
| 2025-10-28 | 60.06 | $37.06 | 963800 |
| 2025-10-27 | 60.72 | $37.10 | 1.2M |
| 2025-10-24 | 58.19 | $36.87 | 623100 |
| 2025-10-23 | 57.40 | $36.80 | 774843 |
| 2025-10-22 | 54.96 | $36.59 | 1.3M |
| 2025-10-21 | 54.61 | $36.56 | 1.4M |
| 2025-10-20 | 59.15 | $36.87 | 610300 |
| 2025-10-17 | 56.13 | $36.60 | 1.0M |
| 2025-10-16 | 56.13 | $36.60 | 1.0M |
| 2025-10-15 | 55.02 | $36.50 | 940500 |
| 2025-10-14 | 52.51 | $36.28 | 789000 |
| 2025-10-13 | 50.72 | $36.13 | 832100 |
| 2025-10-10 | 46.80 | $35.82 | 1.3M |
| 2025-10-09 | 55.46 | $36.46 | 1.1M |
| 2025-10-08 | 60.80 | $36.78 | 1.1M |
| 2025-10-07 | 59.53 | $36.67 | 935100 |
| 2025-10-06 | 64.41 | $36.94 | 1.1M |
| 2025-10-03 | 64.00 | $36.90 | 900232 |
| 2025-10-02 | 60.61 | $36.59 | 984718 |
| 2025-10-01 | 60.50 | $36.58 | 1.5M |
| 2025-09-30 | 57.84 | $36.35 | 1.8M |
| 2025-09-29 | 55.87 | $36.19 | 1.2M |
| 2025-09-26 | 54.35 | $36.07 | 1.1M |
| 2025-09-25 | 51.17 | $35.83 | 1.2M |
| 2025-09-24 | 54.64 | $36.06 | 1.2M |
| 2025-09-23 | 58.23 | $36.28 | 1.1M |
| 2025-09-22 | 61.74 | $36.48 | 862700 |
| 2025-09-19 | 60.02 | $36.33 | 977400 |
| 2025-09-18 | 61.96 | $36.44 | 1.3M |
| 2025-09-17 | 60.87 | $36.34 | 1.5M |
| 2025-09-16 | 63.10 | $36.47 | 1.3M |
| 2025-09-15 | 64.48 | $36.55 | 1.5M |
| 2025-09-12 | 62.01 | $36.30 | 798800 |
| 2025-09-11 | 64.75 | $36.46 | 1.7M |
| 2025-09-10 | 60.96 | $36.09 | 868900 |
| 2025-09-09 | 60.75 | $36.07 | 1.7M |
| 2025-09-08 | 62.73 | $36.19 | 944300 |
| 2025-09-05 | 59.02 | $35.84 | 1.0M |
| 2025-09-04 | 57.18 | $35.68 | 893211 |
| 2025-09-03 | 54.23 | $35.44 | 1.1M |
| 2025-09-02 | 53.73 | $35.40 | 1.1M |
| 2025-08-29 | 58.30 | $35.70 | 607700 |
| 2025-08-28 | 60.24 | $35.82 | 886446 |
| 2025-08-27 | 59.05 | $35.71 | 704342 |
| 2025-08-26 | 59.98 | $35.77 | 823300 |
| 2025-08-25 | 59.98 | $35.77 | 850300 |
| 2025-08-22 | 66.97 | $36.21 | 1.1M |
| 2025-08-21 | 61.67 | $35.66 | 953700 |
| 2025-08-20 | 64.34 | $35.81 | 959612 |
| 2025-08-19 | 63.33 | $35.71 | 710100 |
| 2025-08-18 | 63.51 | $35.72 | 678612 |
| 2025-08-15 | 64.00 | $35.75 | 699739 |
| 2025-08-14 | 62.43 | $35.58 | 819134 |
| 2025-08-13 | 63.20 | $35.63 | 1.8M |
| 2025-08-12 | 61.49 | $35.44 | 876918 |
| 2025-08-11 | 57.77 | $35.06 | 715600 |
| 2025-08-08 | 59.50 | $35.18 | 872400 |
| 2025-08-07 | 57.80 | $35.01 | 1.1M |
| 2025-08-06 | 55.07 | $34.75 | 939410 |
| 2025-08-05 | 52.37 | $34.51 | 926870 |
| 2025-08-04 | 51.91 | $34.47 | 1.3M |
| 2025-08-01 | 46.80 | $34.05 | 1.4M |
| 2025-07-31 | 47.25 | $34.09 | 968944 |
| 2025-07-30 | 50.51 | $34.37 | 1.4M |
| 2025-07-29 | 53.65 | $34.62 | 1.2M |
| 2025-07-28 | 54.29 | $34.67 | 1.2M |
| 2025-07-25 | 61.40 | $35.18 | 993838 |
| 2025-07-24 | 62.16 | $35.23 | 1.2M |
| 2025-07-23 | 65.70 | $35.46 | 1.3M |
| 2025-07-22 | 58.34 | $34.71 | 1.2M |
| 2025-07-21 | 55.57 | $34.48 | 1.1M |
| 2025-07-18 | 52.98 | $34.28 | 1.0M |
| 2025-07-17 | 54.33 | $34.37 | 807000 |
| 2025-07-16 | 53.45 | $34.30 | 1.5M |
| 2025-07-15 | 51.82 | $34.17 | 1.3M |
| 2025-07-14 | 57.09 | $34.53 | 937036 |
| 2025-07-11 | 56.74 | $34.50 | 1.7M |
| 2025-07-10 | 61.32 | $34.79 | 1.1M |
| 2025-07-09 | 61.32 | $34.79 | 938708 |
| 2025-07-08 | 58.84 | $34.55 | 1.6M |
| 2025-07-07 | 56.17 | $34.31 | 1.3M |
| 2025-07-03 | 62.42 | $34.70 | 668800 |
| 2025-07-02 | 62.11 | $34.67 | 1.0M |
| 2025-07-01 | 60.68 | $34.53 | 1.1M |
| 2025-06-30 | 61.31 | $34.57 | 905815 |
| 2025-06-27 | 60.44 | $34.48 | 1.3M |
| 2025-06-26 | 58.04 | $34.24 | 1.5M |
| 2025-06-25 | 53.32 | $33.82 | 1.5M |
| 2025-06-24 | 55.88 | $34.00 | 2.3M |
| 2025-06-23 | 56.88 | $34.07 | 1.6M |
| 2025-06-20 | 54.08 | $33.82 | 1.8M |
| 2025-06-18 | 58.41 | $34.12 | 1.3M |
| 2025-06-17 | 57.88 | $34.07 | 984522 |
| 2025-06-16 | 64.32 | $34.48 | 909607 |
| 2025-06-13 | 63.08 | $34.35 | 1.3M |
| 2025-06-12 | 69.42 | $34.71 | 1.0M |
| 2025-06-11 | 67.06 | $34.44 | 1.0M |
| 2025-06-10 | 67.43 | $34.46 | 786415 |
| 2025-06-09 | 66.91 | $34.40 | 1.1M |
| 2025-06-06 | 66.75 | $34.38 | 736830 |
| 2025-06-05 | 66.18 | $34.31 | 776749 |
| 2025-06-04 | 66.11 | $34.30 | 1.0M |
| 2025-06-03 | 65.11 | $34.17 | 919947 |
| 2025-06-02 | 68.80 | $34.42 | 865500 |
| 2025-05-30 | 65.94 | $34.03 | 741909 |
| 2025-05-29 | 65.40 | $33.96 | 808724 |
| 2025-05-28 | 64.56 | $33.85 | 1.1M |
| 2025-05-27 | 69.21 | $34.17 | 812900 |
| 2025-05-23 | 65.93 | $33.72 | 1.2M |
| 2025-05-22 | 65.06 | $33.61 | 1.1M |
| 2025-05-21 | 65.06 | $33.61 | 998644 |
| 2025-05-20 | 67.74 | $33.80 | 997300 |
| 2025-05-19 | 66.57 | $33.63 | 760400 |
| 2025-05-16 | 64.56 | $33.35 | 1.0M |
| 2025-05-15 | 64.12 | $33.29 | 1.0M |
| 2025-05-14 | 61.40 | $32.93 | 1.3M |
| 2025-05-13 | 63.17 | $33.07 | 839600 |
| 2025-05-12 | 62.66 | $33.00 | 871009 |
| 2025-05-09 | 61.64 | $32.86 | 947200 |
| 2025-05-08 | 60.33 | $32.68 | 1.1M |
| 2025-05-07 | 61.10 | $32.75 | 915100 |
| 2025-05-06 | 62.30 | $32.86 | 825900 |
| 2025-05-05 | 62.23 | $32.85 | 973600 |
| 2025-05-02 | 61.87 | $32.79 | 771900 |
| 2025-05-01 | 58.34 | $32.24 | 710345 |
| 2025-04-30 | 59.48 | $32.36 | 901411 |
| 2025-04-29 | 60.03 | $32.42 | 757900 |
| 2025-04-28 | 59.55 | $32.34 | 944211 |
| 2025-04-25 | 58.18 | $32.11 | 813700 |
| 2025-04-24 | 57.47 | $31.99 | 878329 |
| 2025-04-23 | 55.22 | $31.62 | 1.1M |
| 2025-04-22 | 54.92 | $31.57 | 990402 |
| 2025-04-21 | 51.25 | $30.99 | 1.2M |
| 2025-04-17 | 52.08 | $31.11 | 1.4M |
| 2025-04-16 | 50.09 | $30.80 | 1.1M |
| 2025-04-15 | 50.48 | $30.86 | 1.6M |
| 2025-04-14 | 49.05 | $30.63 | 1.0M |
| 2025-04-11 | 46.91 | $30.29 | 3.6M |
| 2025-04-10 | 41.46 | $29.50 | 2.1M |
| 2025-04-09 | 44.18 | $30.00 | 3.2M |
| 2025-04-08 | 25.84 | $28.02 | 4.3M |
| 2025-04-07 | 26.09 | $28.08 | 4.5M |
| 2025-04-04 | 29.03 | $28.75 | 3.2M |
| 2025-04-03 | 42.57 | $30.74 | 1.5M |
| 2025-04-02 | 49.52 | $31.37 | 1.2M |
| 2025-04-01 | 48.25 | $31.27 | 1.0M |
| 2025-03-31 | 47.74 | $31.23 | 865327 |
| 2025-03-28 | 50.90 | $31.50 | 1.1M |
| 2025-03-27 | 54.32 | $31.77 | 947044 |
| 2025-03-26 | 53.99 | $31.74 | 987500 |
| 2025-03-25 | 58.92 | $32.11 | 1.0M |
| 2025-03-24 | 57.93 | $32.01 | 1.7M |
| 2025-03-21 | 57.55 | $31.97 | 722236 |
| 2025-03-20 | 60.04 | $32.16 | 926600 |
| 2025-03-19 | 63.33 | $32.40 | 1.5M |
| 2025-03-18 | 62.43 | $32.29 | 1.0M |
| 2025-03-17 | 62.35 | $32.28 | 1.2M |
| 2025-03-14 | 59.42 | $31.92 | 1.1M |
| 2025-03-13 | 54.13 | $31.36 | 1.6M |
| 2025-03-12 | 56.63 | $31.56 | 995400 |
| 2025-03-11 | 54.33 | $31.33 | 1.2M |
| 2025-03-10 | 55.92 | $31.46 | 967200 |
| 2025-03-07 | 65.83 | $32.16 | 1.1M |
| 2025-03-06 | 62.98 | $31.84 | 1.6M |
| 2025-03-05 | 66.60 | $32.06 | 1.2M |
| 2025-03-04 | 59.33 | $31.34 | 1.7M |
| 2025-03-03 | 60.55 | $31.41 | 1.5M |
| 2025-02-28 | 57.33 | $31.14 | 1.2M |
| 2025-02-27 | 56.96 | $31.11 | 1.5M |
| 2025-02-26 | 62.45 | $31.43 | 1.4M |
| 2025-02-25 | 62.23 | $31.41 | 1.4M |
| 2025-02-24 | 59.58 | $31.17 | 1.1M |
| 2025-02-21 | 59.75 | $31.18 | 1.1M |
| 2025-02-20 | 63.62 | $31.41 | 1.0M |
| 2025-02-19 | 62.20 | $31.27 | 765300 |
| 2025-02-18 | 67.17 | $31.55 | 1.2M |
| 2025-02-14 | 65.19 | $31.34 | 1.4M |
| 2025-02-13 | 65.10 | $31.33 | 1.0M |
| 2025-02-12 | 61.60 | $30.98 | 1.1M |
| 2025-02-11 | 60.86 | $30.91 | 5.9M |
| 2025-02-10 | 59.58 | $30.79 | 1.3M |
| 2025-02-07 | 57.61 | $30.61 | 1.2M |
| 2025-02-06 | 61.23 | $30.84 | 1.1M |
| 2025-02-05 | 59.88 | $30.71 | 1.7M |
| 2025-02-04 | 56.43 | $30.40 | 1.1M |
| 2025-02-03 | 51.87 | $30.04 | 2.4M |
| 2025-01-31 | 57.78 | $30.41 | 1.0M |
| 2025-01-30 | 63.33 | $30.71 | 1.1M |
| 2025-01-29 | 59.24 | $30.38 | 975142 |
| 2025-01-28 | 58.84 | $30.35 | 1.1M |
| 2025-01-27 | 59.95 | $30.41 | 1.6M |
| 2025-01-24 | 59.95 | $30.41 | 800817 |
| 2025-01-23 | 58.30 | $30.27 | 1.1M |
| 2025-01-22 | 55.55 | $30.05 | 961331 |
| 2025-01-21 | 57.01 | $30.14 | 1.5M |
| 2025-01-17 | 48.78 | $29.56 | 1.3M |
| 2025-01-16 | 46.61 | $29.43 | 1.5M |
| 2025-01-15 | 44.72 | $29.32 | 1.0M |
| 2025-01-14 | 38.53 | $28.99 | 1.6M |
| 2025-01-13 | 36.27 | $28.88 | 1.2M |
| 2025-01-10 | 37.21 | $28.96 | 1.4M |
| 2025-01-08 | 42.93 | $29.39 | 1.7M |
| 2025-01-07 | 43.67 | $29.44 | 1.4M |
| 2025-01-06 | 44.25 | $29.48 | 1.4M |
| 2025-01-03 | 40.09 | $29.26 | 989856 |
| 2025-01-02 | 37.26 | $29.12 | 1.2M |
| 2024-12-31 | 38.24 | $29.20 | 1.9M |
| 2024-12-30 | 37.85 | $29.18 | 2.5M |
| 2024-12-27 | 39.75 | $29.34 | 1.7M |
| 2024-12-26 | 40.35 | $29.39 | 1.4M |
| 2024-12-24 | 38.04 | $29.26 | 1.2M |
| 2024-12-23 | 36.23 | $29.16 | 1.6M |
| 2024-12-20 | 33.26 | $29.00 | 2.6M |
| 2024-12-19 | 33.36 | $29.01 | 2.9M |
| 2024-12-18 | 33.62 | $29.04 | 1.8M |
| 2024-12-17 | 41.44 | $29.79 | 1.5M |
| 2024-12-16 | 45.61 | $30.10 | 1.4M |
| 2024-12-13 | 47.51 | $30.23 | 1.3M |
| 2024-12-12 | 48.70 | $30.31 | 889700 |
| 2024-12-11 | 53.28 | $30.60 | 949200 |
| 2024-12-10 | 50.54 | $30.42 | 1.0M |
| 2024-12-09 | 54.60 | $30.66 | 1.6M |
| 2024-12-06 | 54.95 | $30.68 | 926428 |
| 2024-12-05 | 55.80 | $30.73 | 1.1M |
| 2024-12-04 | 53.34 | $30.55 | 931300 |
| 2024-12-03 | 53.49 | $30.56 | 1.1M |
| 2024-12-02 | 51.45 | $30.41 | 950241 |
| 2024-11-29 | 50.34 | $30.33 | 457500 |
| 2024-11-27 | 44.48 | $29.94 | 937900 |
| 2024-11-26 | 41.98 | $29.79 | 818100 |
| 2024-11-25 | 44.12 | $29.96 | 1.3M |
| 2024-11-22 | 42.65 | $29.87 | 1.3M |
| 2024-11-21 | 40.50 | $29.74 | 1.1M |
| 2024-11-20 | 39.68 | $29.69 | 1.5M |
| 2024-11-19 | 40.53 | $29.77 | 850347 |
| 2024-11-18 | 40.95 | $29.81 | 1.2M |
| 2024-11-15 | 38.06 | $29.62 | 996316 |
| 2024-11-14 | 38.92 | $29.71 | 1.2M |
| 2024-11-13 | 38.03 | $29.65 | 1.2M |
| 2024-11-12 | 39.48 | $29.81 | 823700 |
| 2024-11-11 | 44.51 | $30.31 | 595021 |
| 2024-11-08 | 44.24 | $30.29 | 745039 |
| 2024-11-07 | 48.62 | $30.68 | 735924 |
| 2024-11-06 | 42.36 | $30.23 | 706300 |
| 2024-11-05 | 46.82 | $30.60 | 775000 |
| 2024-11-04 | 42.13 | $30.30 | 790303 |
| 2024-11-01 | 41.48 | $30.26 | 730100 |
| 2024-10-31 | 40.03 | $30.17 | 684937 |
| 2024-10-30 | 42.35 | $30.38 | 634213 |
| 2024-10-29 | 44.09 | $30.53 | 678342 |
| 2024-10-28 | 45.50 | $30.65 | 509416 |
| 2024-10-25 | 41.96 | $30.41 | 1.2M |
| 2024-10-24 | 43.41 | $30.54 | 787243 |
| 2024-10-23 | 41.49 | $30.41 | 725700 |
| 2024-10-22 | 44.95 | $30.72 | 823200 |
| 2024-10-21 | 46.50 | $30.85 | 602000 |
| 2024-10-18 | 51.12 | $31.21 | 667800 |
| 2024-10-17 | 48.56 | $31.02 | 1.1M |
| 2024-10-16 | 48.81 | $31.04 | 848704 |
| 2024-10-15 | 47.77 | $30.96 | 595402 |
| 2024-10-14 | 53.34 | $31.39 | 521506 |
| 2024-10-11 | 52.36 | $31.31 | 483000 |
| 2024-10-10 | 50.63 | $31.17 | 583413 |
| 2024-10-09 | 51.01 | $31.20 | 574800 |
| 2024-10-08 | 51.13 | $31.21 | 529325 |
| 2024-10-07 | 52.06 | $31.29 | 552400 |
| 2024-10-04 | 54.06 | $31.46 | 712203 |
| 2024-10-03 | 51.89 | $31.25 | 557940 |
| 2024-10-02 | 54.81 | $31.50 | 698409 |
| 2024-10-01 | 56.01 | $31.60 | 636100 |
| 2024-09-30 | 58.18 | $31.78 | 635790 |
| 2024-09-27 | 59.27 | $31.87 | 1.3M |
| 2024-09-26 | 61.59 | $32.06 | 583200 |
| 2024-09-25 | 56.09 | $31.42 | 605832 |
| 2024-09-24 | 58.32 | $31.60 | 1.1M |
| 2024-09-23 | 56.69 | $31.42 | 757127 |
| 2024-09-20 | 55.40 | $31.28 | 651239 |
| 2024-09-19 | 58.85 | $31.57 | 984700 |
| 2024-09-18 | 53.32 | $30.99 | 1.1M |
| 2024-09-17 | 54.27 | $31.07 | 705400 |
| 2024-09-16 | 57.85 | $31.36 | 871900 |
| 2024-09-13 | 55.45 | $31.11 | 654500 |
| 2024-09-12 | 54.76 | $31.04 | 1.1M |
| 2024-09-11 | 51.73 | $30.74 | 989200 |
| 2024-09-10 | 50.04 | $30.58 | 945400 |
| 2024-09-09 | 51.54 | $30.72 | 463717 |
| 2024-09-06 | 48.38 | $30.42 | 921639 |
| 2024-09-05 | 54.83 | $30.99 | 604831 |
| 2024-09-04 | 54.43 | $30.95 | 612638 |
| 2024-09-03 | 55.61 | $31.05 | 619100 |
| 2024-08-30 | 62.60 | $31.59 | 1.4M |
| 2024-08-29 | 61.66 | $31.48 | 722700 |
| 2024-08-28 | 60.91 | $31.39 | 624900 |
| 2024-08-27 | 62.87 | $31.54 | 507737 |
| 2024-08-26 | 61.94 | $31.42 | 720300 |
| 2024-08-23 | 62.94 | $31.50 | 634100 |
| 2024-08-22 | 58.29 | $30.92 | 1.3M |
| 2024-08-21 | 60.92 | $31.13 | 574100 |
| 2024-08-20 | 58.64 | $30.86 | 523900 |
| 2024-08-19 | 59.50 | $30.93 | 471617 |
| 2024-08-16 | 56.67 | $30.60 | 615400 |
| 2024-08-15 | 55.05 | $30.42 | 550818 |
| 2024-08-14 | 51.60 | $30.06 | 683100 |
| 2024-08-13 | 50.49 | $29.95 | 578700 |
| 2024-08-12 | 45.33 | $29.47 | 600200 |
| 2024-08-09 | 45.33 | $29.47 | 729401 |
| 2024-08-08 | 44.24 | $29.37 | 575645 |
| 2024-08-07 | 38.38 | $28.87 | 852120 |
| 2024-08-06 | 37.00 | $28.76 | 1.4M |
| 2024-08-05 | 36.13 | $28.69 | 1.5M |
| 2024-08-02 | 41.03 | $29.33 | 1.1M |
| 2024-08-01 | 45.73 | $29.84 | 1.2M |
| 2024-07-31 | 54.99 | $30.63 | 797001 |
| 2024-07-30 | 49.72 | $30.20 | 1.8M |
| 2024-07-29 | 48.53 | $30.11 | 677600 |
| 2024-07-26 | 50.04 | $30.23 | 636621 |
| 2024-07-25 | 45.18 | $29.87 | 707200 |
| 2024-07-24 | 47.24 | $30.04 | 948622 |
| 2024-07-23 | 51.86 | $30.39 | 626630 |
| 2024-07-22 | 54.02 | $30.54 | 711130 |
| 2024-07-19 | 50.36 | $30.26 | 371502 |
| 2024-07-18 | 52.78 | $30.43 | 661938 |
| 2024-07-17 | 57.08 | $30.71 | 1.1M |
| 2024-07-16 | 59.37 | $30.85 | 1.0M |
| 2024-07-15 | 57.52 | $30.69 | 1.1M |
| 2024-07-12 | 60.99 | $30.90 | 926600 |
| 2024-07-11 | 57.51 | $30.60 | 920900 |
| 2024-07-10 | 55.89 | $30.47 | 828830 |
| 2024-07-09 | 50.20 | $30.06 | 996528 |
| 2024-07-08 | 51.91 | $30.17 | 722800 |
| 2024-07-05 | 53.80 | $30.29 | 738908 |
| 2024-07-03 | 51.71 | $30.14 | 574337 |
| 2024-07-02 | 46.49 | $29.80 | 830300 |
| 2024-07-01 | 45.17 | $29.72 | 2.1M |
| 2024-06-28 | 44.35 | $29.67 | 990900 |
| 2024-06-27 | 44.20 | $29.66 | 1.0M |
| 2024-06-26 | 43.12 | $29.59 | 988800 |
| 2024-06-25 | 45.75 | $29.81 | 1.3M |
| 2024-06-24 | 45.17 | $29.77 | 927900 |
| 2024-06-21 | 40.83 | $29.48 | 1.5M |
| 2024-06-20 | 43.07 | $29.68 | 2.2M |
| 2024-06-18 | 42.77 | $29.66 | 1.9M |
| 2024-06-17 | 45.72 | $29.92 | 712424 |
| 2024-06-14 | 44.74 | $29.85 | 884000 |
| 2024-06-13 | 47.90 | $30.12 | 841100 |
| 2024-06-12 | 53.76 | $30.56 | 1.0M |
| 2024-06-11 | 49.49 | $30.24 | 804800 |
| 2024-06-10 | 54.41 | $30.57 | 493540 |
| 2024-06-07 | 54.01 | $30.54 | 673100 |
| 2024-06-06 | 60.12 | $30.91 | 1.0M |
| 2024-06-05 | 58.92 | $30.81 | 741028 |
| 2024-06-04 | 56.97 | $30.65 | 804328 |
| 2024-06-03 | 58.63 | $30.75 | 860400 |
| 2024-05-31 | 58.16 | $30.71 | 1.2M |
| 2024-05-30 | 54.41 | $30.40 | 858134 |
| 2024-05-29 | 50.17 | $30.09 | 766926 |
| 2024-05-28 | 58.91 | $30.61 | 647900 |
| 2024-05-24 | 58.78 | $30.60 | 637400 |
| 2024-05-23 | 55.10 | $30.33 | 888400 |
| 2024-05-22 | 58.01 | $30.49 | 1.2M |
| 2024-05-21 | 64.26 | $30.80 | 779900 |
| 2024-05-20 | 65.34 | $30.85 | 638934 |
| 2024-05-17 | 65.12 | $30.83 | 1.8M |
| 2024-05-16 | 63.56 | $30.69 | 2.7M |
| 2024-05-15 | 67.22 | $30.87 | 635538 |
| 2024-05-14 | 64.06 | $30.58 | 2.7M |
| 2024-05-13 | 61.49 | $30.37 | 1.1M |
| 2024-05-10 | 61.69 | $30.38 | 2.5M |
| 2024-05-09 | 61.22 | $30.34 | 1.5M |
| 2024-05-08 | 58.39 | $30.11 | 712800 |
| 2024-05-07 | 58.74 | $30.13 | 678400 |
| 2024-05-06 | 58.14 | $30.08 | 683300 |
| 2024-05-03 | 55.29 | $29.85 | 2.1M |
| 2024-05-02 | 52.05 | $29.61 | 1.1M |
| 2024-05-01 | 46.01 | $29.22 | 863942 |
| 2024-04-30 | 46.87 | $29.28 | 945600 |
| 2024-04-29 | 53.55 | $29.70 | 802403 |
| 2024-04-26 | 51.36 | $29.56 | 870800 |
| 2024-04-25 | 47.66 | $29.34 | 1.3M |
| 2024-04-24 | 49.62 | $29.46 | 1.9M |
| 2024-04-23 | 50.77 | $29.53 | 1.2M |
| 2024-04-22 | 46.19 | $29.26 | 873400 |
| 2024-04-19 | 40.12 | $28.95 | 1.4M |
| 2024-04-18 | 39.70 | $28.93 | 1.5M |
| 2024-04-17 | 40.51 | $28.99 | 1.4M |
| 2024-04-16 | 39.93 | $28.96 | 1.3M |
| 2024-04-15 | 44.29 | $29.28 | 957600 |
| 2024-04-12 | 45.62 | $29.37 | 970342 |
| 2024-04-11 | 53.41 | $29.83 | 752149 |
| 2024-04-10 | 52.40 | $29.77 | 842218 |
| 2024-04-09 | 60.47 | $30.16 | 600000 |
| 2024-04-08 | 60.02 | $30.13 | 790400 |
| 2024-04-05 | 57.89 | $29.99 | 846624 |
| 2024-04-04 | 56.15 | $29.88 | 992012 |
| 2024-04-03 | 60.94 | $30.10 | 1.0M |
| 2024-04-02 | 58.00 | $29.91 | 1.5M |
| 2024-04-01 | 61.96 | $30.08 | 990600 |
| 2024-03-28 | 65.45 | $30.22 | 872200 |
| 2024-03-27 | 66.73 | $30.27 | 874413 |
| 2024-03-26 | 63.92 | $30.06 | 807308 |
| 2024-03-25 | 63.07 | $30.00 | 922202 |
| 2024-03-22 | 64.51 | $30.06 | 980200 |
| 2024-03-21 | 66.67 | $30.15 | 1.1M |
| 2024-03-20 | 67.39 | $30.18 | 1.1M |
| 2024-03-19 | 63.41 | $29.86 | 911741 |
| 2024-03-18 | 63.64 | $29.87 | 795100 |
| 2024-03-15 | 63.39 | $29.85 | 871500 |
| 2024-03-14 | 63.02 | $29.82 | 929400 |
| 2024-03-13 | 67.52 | $30.03 | 583800 |
| 2024-03-12 | 67.31 | $30.01 | 743646 |
| 2024-03-11 | 65.04 | $29.80 | 854005 |
| 2024-03-08 | 68.70 | $29.97 | 1.2M |
| 2024-03-07 | 70.93 | $30.07 | 1.1M |
| 2024-03-06 | 67.41 | $29.72 | 832542 |
| 2024-03-05 | 63.32 | $29.38 | 1.0M |
| 2024-03-04 | 63.76 | $29.40 | 733011 |
| 2024-03-01 | 65.30 | $29.47 | 804100 |
| 2024-02-29 | 61.66 | $29.18 | 677000 |
| 2024-02-28 | 60.44 | $29.09 | 909136 |
| 2024-02-27 | 63.66 | $29.24 | 582400 |
| 2024-02-26 | 63.03 | $29.19 | 641404 |
| 2024-02-23 | 63.86 | $29.23 | 697700 |
| 2024-02-22 | 63.17 | $29.17 | 940838 |
| 2024-02-21 | 59.49 | $28.87 | 972648 |
| 2024-02-20 | 59.23 | $28.85 | 1.0M |
| 2024-02-16 | 58.09 | $28.76 | 910745 |
| 2024-02-15 | 57.58 | $28.72 | 970800 |
| 2024-02-14 | 53.34 | $28.40 | 1.3M |
| 2024-02-13 | 48.26 | $28.07 | 1.0M |
| 2024-02-12 | 56.59 | $28.54 | 1.2M |
| 2024-02-09 | 55.66 | $28.48 | 814836 |
| 2024-02-08 | 54.27 | $28.39 | 1.1M |
| 2024-02-07 | 55.19 | $28.44 | 921300 |
| 2024-02-06 | 55.54 | $28.46 | 1.2M |
| 2024-02-05 | 52.79 | $28.27 | 825949 |
| 2024-02-02 | 56.09 | $28.46 | 1.4M |
| 2024-02-01 | 60.62 | $28.70 | 819300 |
| 2024-01-31 | 56.90 | $28.43 | 1.3M |
| 2024-01-30 | 60.10 | $28.59 | 835444 |
| 2024-01-29 | 60.50 | $28.61 | 1.0M |
| 2024-01-26 | 58.51 | $28.46 | 1.2M |
| 2024-01-25 | 57.01 | $28.35 | 860339 |
| 2024-01-24 | 55.32 | $28.23 | 994500 |
| 2024-01-23 | 53.30 | $28.09 | 1.9M |
| 2024-01-22 | 54.13 | $28.14 | 773000 |
| 2024-01-19 | 52.58 | $28.03 | 1.2M |
| 2024-01-18 | 51.88 | $27.98 | 1.1M |
| 2024-01-17 | 48.40 | $27.74 | 1.0M |
| 2024-01-16 | 52.62 | $28.02 | 1.1M |
| 2024-01-12 | 61.54 | $28.51 | 1.3M |
| 2024-01-11 | 59.96 | $28.39 | 1.5M |
| 2024-01-10 | 60.55 | $28.42 | 1.1M |
| 2024-01-09 | 58.88 | $28.29 | 664102 |
| 2024-01-08 | 63.59 | $28.53 | 1.0M |
| 2024-01-05 | 59.63 | $28.22 | 1.0M |
| 2024-01-04 | 59.63 | $28.22 | 1.7M |
| 2024-01-03 | 58.71 | $28.15 | 1.1M |
| 2024-01-02 | 62.36 | $28.34 | 844115 |
| 2023-12-29 | 68.77 | $28.64 | 1.3M |
| 2023-12-28 | 68.67 | $28.63 | 982423 |
| 2023-12-27 | 69.97 | $28.69 | 1.6M |
| 2023-12-26 | 68.75 | $28.56 | 1.0M |
| 2023-12-22 | 67.50 | $28.43 | 1.2M |
| 2023-12-21 | 66.71 | $28.35 | 1.5M |
| 2023-12-20 | 61.93 | $27.91 | 1.4M |
| 2023-12-19 | 68.29 | $28.21 | 931714 |
| 2023-12-18 | 67.22 | $28.11 | 759800 |
| 2023-12-15 | 66.47 | $28.04 | 954600 |
| 2023-12-14 | 72.30 | $28.30 | 1.5M |
| 2023-12-13 | 70.10 | $28.07 | 1.1M |
| 2023-12-12 | 65.05 | $27.63 | 872902 |
| 2023-12-11 | 64.79 | $27.61 | 711600 |
| 2023-12-08 | 64.29 | $27.57 | 588100 |
| 2023-12-07 | 63.30 | $27.49 | 877632 |
| 2023-12-06 | 61.93 | $27.38 | 914835 |
| 2023-12-05 | 60.92 | $27.30 | 930000 |
| 2023-12-04 | 63.31 | $27.42 | 1.1M |
| 2023-12-01 | 67.97 | $27.64 | 982001 |
| 2023-11-30 | 64.84 | $27.36 | 870400 |
| 2023-11-29 | 64.73 | $27.35 | 1.1M |
| 2023-11-28 | 64.05 | $27.29 | 928537 |
| 2023-11-27 | 63.60 | $27.25 | 670314 |
| 2023-11-24 | 64.94 | $27.32 | 747200 |
| 2023-11-22 | 62.93 | $27.13 | 714500 |
| 2023-11-21 | 62.39 | $27.08 | 852700 |
| 2023-11-20 | 63.98 | $27.17 | 740600 |
| 2023-11-17 | 63.09 | $27.08 | 1.1M |
| 2023-11-16 | 59.36 | $26.73 | 786229 |
| 2023-11-15 | 60.35 | $26.79 | 786400 |
| 2023-11-14 | 61.00 | $26.83 | 941300 |
| 2023-11-13 | 53.15 | $26.17 | 938400 |
| 2023-11-10 | 52.03 | $26.09 | 874135 |
| 2023-11-09 | 50.36 | $25.97 | 1.2M |
| 2023-11-08 | 49.80 | $25.93 | 906600 |
| 2023-11-07 | 50.61 | $25.99 | 823300 |
| 2023-11-06 | 53.35 | $26.19 | 785700 |
| 2023-11-03 | 55.34 | $26.33 | 866800 |
| 2023-11-02 | 51.93 | $26.05 | 1.1M |
| 2023-11-01 | 43.76 | $25.49 | 966332 |
| 2023-10-31 | 40.13 | $25.28 | 1.0M |
| 2023-10-30 | 38.70 | $25.20 | 791211 |
| 2023-10-27 | 32.58 | $24.88 | 1.8M |
| 2023-10-26 | 33.37 | $24.96 | 1.4M |
| 2023-10-25 | 34.88 | $25.11 | 1.2M |
| 2023-10-24 | 36.78 | $25.29 | 1.2M |
| 2023-10-23 | 34.91 | $25.19 | 1.6M |
| 2023-10-20 | 34.91 | $25.19 | 1.1M |
| 2023-10-19 | 37.30 | $25.43 | 1.2M |
| 2023-10-18 | 39.43 | $25.63 | 867521 |
| 2023-10-17 | 44.65 | $26.06 | 1.2M |
| 2023-10-16 | 44.32 | $26.04 | 896700 |
| 2023-10-13 | 41.37 | $25.86 | 1.0M |
| 2023-10-12 | 44.08 | $26.08 | 751244 |
| 2023-10-11 | 47.15 | $26.31 | 615143 |
| 2023-10-10 | 45.59 | $26.21 | 1.0M |
| 2023-10-09 | 40.02 | $25.88 | 765800 |
| 2023-10-06 | 40.02 | $25.88 | 688908 |
| 2023-10-05 | 34.93 | $25.60 | 678015 |
| 2023-10-04 | 30.10 | $25.36 | 1.4M |
| 2023-10-03 | 30.19 | $25.37 | 998940 |
| 2023-10-02 | 33.16 | $25.69 | 825120 |
| 2023-09-29 | 37.80 | $26.11 | 819500 |
| 2023-09-28 | 39.04 | $26.21 | 862102 |
| 2023-09-27 | 34.78 | $26.00 | 912000 |
| 2023-09-26 | 35.57 | $26.07 | 749928 |
| 2023-09-25 | 39.71 | $26.41 | 845300 |
| 2023-09-22 | 40.77 | $26.49 | 351400 |
| 2023-09-21 | 40.58 | $26.48 | 1.2M |
| 2023-09-20 | 46.48 | $26.90 | 705700 |
| 2023-09-19 | 47.74 | $26.98 | 506900 |
| 2023-09-18 | 49.65 | $27.10 | 568800 |
| 2023-09-15 | 51.28 | $27.20 | 788835 |
| 2023-09-14 | 52.42 | $27.27 | 532400 |
| 2023-09-13 | 46.61 | $26.91 | 769945 |
| 2023-09-12 | 47.69 | $26.98 | 556300 |
| 2023-09-11 | 48.76 | $27.05 | 567126 |
| 2023-09-08 | 43.61 | $26.75 | 739627 |
| 2023-09-07 | 44.46 | $26.81 | 837248 |
| 2023-09-06 | 45.73 | $26.90 | 835241 |
| 2023-09-05 | 47.00 | $26.99 | 678223 |
| 2023-09-01 | 50.40 | $27.22 | 701002 |
| 2023-08-31 | 49.80 | $27.18 | 1.0M |
| 2023-08-30 | 51.28 | $27.28 | 843800 |
| 2023-08-29 | 51.14 | $27.27 | 534700 |
| 2023-08-28 | 45.92 | $26.91 | 745338 |
| 2023-08-25 | 41.47 | $26.64 | 550500 |
| 2023-08-24 | 38.62 | $26.48 | 824422 |
| 2023-08-23 | 42.96 | $26.83 | 512700 |
| 2023-08-22 | 37.63 | $26.55 | 703137 |
| 2023-08-21 | 38.36 | $26.61 | 478900 |
| 2023-08-18 | 36.61 | $26.52 | 856500 |
| 2023-08-17 | 36.83 | $26.54 | 548300 |
| 2023-08-16 | 38.60 | $26.70 | 686900 |
| 2023-08-15 | 40.69 | $26.88 | 645428 |
| 2023-08-14 | 45.65 | $27.26 | 599700 |
| 2023-08-11 | 47.23 | $27.37 | 424700 |
| 2023-08-10 | 49.15 | $27.50 | 671441 |
| 2023-08-09 | 47.91 | $27.42 | 501400 |
| 2023-08-08 | 47.76 | $27.41 | 420300 |
| 2023-08-07 | 50.24 | $27.59 | 386229 |
| 2023-08-04 | 47.05 | $27.37 | 520100 |
| 2023-08-03 | 45.07 | $27.24 | 785013 |
| 2023-08-02 | 46.34 | $27.34 | 599748 |
| 2023-08-01 | 53.31 | $27.83 | 627700 |
| 2023-07-31 | 59.17 | $28.17 | 497700 |
| 2023-07-28 | 58.79 | $28.14 | 658519 |
| 2023-07-27 | 56.48 | $27.96 | 624523 |
| 2023-07-26 | 58.21 | $28.06 | 725700 |
| 2023-07-25 | 57.47 | $28.00 | 422000 |
| 2023-07-24 | 56.74 | $27.94 | 354933 |
| 2023-07-21 | 57.20 | $27.97 | 837200 |
| 2023-07-20 | 56.76 | $27.93 | 464815 |
| 2023-07-19 | 58.65 | $28.06 | 600000 |
| 2023-07-18 | 59.09 | $28.09 | 682421 |
| 2023-07-17 | 56.97 | $27.88 | 470000 |
| 2023-07-14 | 57.24 | $27.90 | 569924 |
| 2023-07-13 | 59.63 | $28.08 | 456600 |
| 2023-07-12 | 55.62 | $27.67 | 435800 |
| 2023-07-11 | 49.84 | $27.17 | 578400 |
| 2023-07-10 | 46.53 | $26.92 | 464246 |
| 2023-07-07 | 45.58 | $26.85 | 458432 |
| 2023-07-06 | 41.92 | $26.59 | 662000 |
| 2023-07-05 | 47.39 | $27.06 | 461900 |
| 2023-07-03 | 51.47 | $27.36 | 351603 |
| 2023-06-30 | 50.93 | $27.32 | 510855 |
| 2023-06-29 | 46.45 | $27.00 | 1.0M |
| 2023-06-28 | 46.96 | $27.04 | 651137 |
| 2023-06-27 | 46.54 | $27.01 | 1.1M |
| 2023-06-26 | 43.74 | $26.81 | 847000 |
| 2023-06-23 | 42.89 | $26.75 | 2.0M |
| 2023-06-22 | 47.32 | $27.14 | 660827 |
| 2023-06-21 | 49.57 | $27.32 | 442129 |
| 2023-06-20 | 53.31 | $27.60 | 556000 |
| 2023-06-16 | 59.39 | $28.00 | 548503 |
| 2023-06-15 | 60.21 | $28.05 | 467724 |
| 2023-06-14 | 57.31 | $27.79 | 530800 |
| 2023-06-13 | 56.14 | $27.69 | 623427 |
| 2023-06-12 | 52.97 | $27.43 | 370935 |
| 2023-06-09 | 51.82 | $27.34 | 492147 |
| 2023-06-08 | 52.23 | $27.37 | 1.4M |
| 2023-06-07 | 48.82 | $27.10 | 1.7M |
| 2023-06-06 | 51.67 | $27.32 | 397313 |
| 2023-06-05 | 48.83 | $27.10 | 560573 |
| 2023-06-02 | 51.03 | $27.27 | 673233 |
| 2023-06-01 | 45.55 | $26.87 | 734416 |
| 2023-05-31 | 38.89 | $26.46 | 683100 |
| 2023-05-30 | 42.37 | $26.75 | 879644 |
| 2023-05-26 | 45.58 | $26.99 | 608129 |
| 2023-05-25 | 42.11 | $26.79 | 530842 |
| 2023-05-24 | 42.89 | $26.85 | 491500 |
| 2023-05-23 | 48.75 | $27.26 | 525615 |
| 2023-05-22 | 55.23 | $27.63 | 505720 |
| 2023-05-19 | 55.07 | $27.62 | 415902 |
| 2023-05-18 | 52.93 | $27.48 | 471140 |
| 2023-05-17 | 53.98 | $27.54 | 587900 |
| 2023-05-16 | 52.03 | $27.41 | 672200 |
| 2023-05-15 | 57.37 | $27.71 | 387813 |
| 2023-05-12 | 53.92 | $27.48 | 453709 |
| 2023-05-11 | 54.84 | $27.53 | 582314 |
| 2023-05-10 | 57.24 | $27.66 | 619300 |
| 2023-05-09 | 58.17 | $27.71 | 421344 |
| 2023-05-08 | 59.45 | $27.78 | 439102 |
| 2023-05-05 | 59.20 | $27.76 | 444646 |
| 2023-05-04 | 53.48 | $27.33 | 588300 |
| 2023-05-03 | 54.66 | $27.40 | 651322 |
| 2023-05-02 | 53.69 | $27.33 | 725300 |
| 2023-05-01 | 59.23 | $27.65 | 573400 |
| 2023-04-28 | 59.78 | $27.68 | 727430 |
| 2023-04-27 | 59.30 | $27.64 | 456218 |
| 2023-04-26 | 55.25 | $27.32 | 565900 |
| 2023-04-25 | 55.58 | $27.34 | 604000 |
| 2023-04-24 | 62.85 | $27.75 | 345800 |
| 2023-04-21 | 62.04 | $27.68 | 640500 |
| 2023-04-20 | 60.89 | $27.58 | 525119 |
| 2023-04-19 | 61.25 | $27.60 | 480116 |
| 2023-04-18 | 63.15 | $27.71 | 424600 |
| 2023-04-17 | 61.50 | $27.55 | 467738 |
| 2023-04-14 | 62.50 | $27.61 | 513017 |
| 2023-04-13 | 63.98 | $27.70 | 437200 |
| 2023-04-12 | 60.52 | $27.35 | 537000 |
| 2023-04-11 | 58.79 | $27.19 | 821400 |
| 2023-04-10 | 57.12 | $27.04 | 690400 |
| 2023-04-06 | 57.27 | $27.05 | 408500 |
| 2023-04-05 | 56.42 | $26.97 | 522506 |
| 2023-04-04 | 59.22 | $27.17 | 526327 |
| 2023-04-03 | 59.64 | $27.20 | 768100 |
| 2023-03-31 | 57.23 | $26.95 | 631503 |
| 2023-03-30 | 56.03 | $26.83 | 543024 |
| 2023-03-29 | 52.67 | $26.51 | 677200 |
| 2023-03-28 | 49.34 | $26.22 | 588900 |
| 2023-03-27 | 48.63 | $26.16 | 1.2M |
| 2023-03-24 | 45.74 | $25.92 | 941744 |
| 2023-03-23 | 46.67 | $26.01 | 838508 |
| 2023-03-22 | 46.44 | $25.99 | 770900 |
| 2023-03-21 | 47.82 | $26.13 | 608805 |
| 2023-03-20 | 44.70 | $25.85 | 727300 |
| 2023-03-17 | 40.07 | $25.47 | 1.1M |
| 2023-03-16 | 42.56 | $25.75 | 1.1M |
| 2023-03-15 | 38.12 | $25.41 | 1.6M |
| 2023-03-14 | 45.97 | $26.20 | 722300 |
| 2023-03-13 | 41.48 | $25.89 | 1.8M |
| 2023-03-10 | 43.94 | $26.11 | 1.4M |
| 2023-03-09 | 47.20 | $26.38 | 877900 |
| 2023-03-08 | 50.09 | $26.60 | 657500 |
| 2023-03-07 | 48.31 | $26.47 | 664836 |
| 2023-03-06 | 55.02 | $26.94 | 465800 |
| 2023-03-03 | 56.12 | $27.01 | 464200 |
| 2023-03-02 | 51.21 | $26.64 | 604535 |
| 2023-03-01 | 50.79 | $26.61 | 548700 |
| 2023-02-28 | 48.23 | $26.43 | 590545 |
| 2023-02-27 | 50.74 | $26.61 | 506018 |
| 2023-02-24 | 46.31 | $26.31 | 2.6M |
| 2023-02-23 | 52.09 | $26.70 | 523200 |
| 2023-02-22 | 49.64 | $26.54 | 715300 |
| 2023-02-21 | 52.18 | $26.70 | 1.4M |
| 2023-02-17 | 57.40 | $27.00 | 502848 |
| 2023-02-16 | 56.99 | $26.97 | 499503 |
| 2023-02-15 | 59.14 | $27.09 | 512900 |
| 2023-02-14 | 61.54 | $27.22 | 886321 |
| 2023-02-13 | 60.85 | $27.16 | 459705 |
| 2023-02-10 | 57.96 | $26.92 | 493600 |
| 2023-02-09 | 59.17 | $26.99 | 901200 |
| 2023-02-08 | 58.93 | $26.97 | 568716 |
| 2023-02-07 | 61.43 | $27.12 | 803600 |
| 2023-02-06 | 58.54 | $26.86 | 1.0M |
| 2023-02-03 | 63.40 | $27.14 | 858809 |
| 2023-02-02 | 68.61 | $27.41 | 810817 |
| 2023-02-01 | 69.42 | $27.45 | 963200 |
| 2023-01-31 | 67.61 | $27.25 | 609300 |
| 2023-01-30 | 65.79 | $27.06 | 520709 |
| 2023-01-27 | 69.30 | $27.24 | 492632 |
| 2023-01-26 | 70.09 | $27.28 | 582500 |
| 2023-01-25 | 69.68 | $27.23 | 466211 |
| 2023-01-24 | 68.53 | $27.09 | 768000 |
| 2023-01-23 | 68.71 | $27.10 | 784912 |
| 2023-01-20 | 67.92 | $27.00 | 584400 |
| 2023-01-19 | 65.81 | $26.74 | 793600 |
| 2023-01-18 | 66.29 | $26.77 | 775100 |
| 2023-01-17 | 68.01 | $26.88 | 554534 |
| 2023-01-13 | 67.35 | $26.79 | 584818 |
| 2023-01-12 | 66.33 | $26.65 | 793600 |
| 2023-01-11 | 63.27 | $26.26 | 762838 |
| 2023-01-10 | 61.92 | $26.10 | 832900 |
| 2023-01-09 | 61.50 | $26.05 | 704800 |
| 2023-01-06 | 60.51 | $25.93 | 1.1M |
| 2023-01-05 | 54.48 | $25.28 | 899125 |
| 2023-01-04 | 57.70 | $25.53 | 857700 |
| 2023-01-03 | 54.43 | $25.21 | 779500 |
| 2022-12-30 | 52.58 | $25.04 | 1.2M |
| 2022-12-29 | 55.47 | $25.27 | 810600 |
| 2022-12-28 | 51.13 | $24.88 | 1.1M |
| 2022-12-27 | 54.78 | $25.16 | 1.3M |
| 2022-12-23 | 54.11 | $25.10 | 1.5M |
| 2022-12-22 | 52.79 | $24.98 | 1.1M |
| 2022-12-21 | 55.31 | $25.18 | 836413 |
| 2022-12-20 | 52.51 | $24.92 | 1.4M |
| 2022-12-19 | 52.51 | $24.92 | 979000 |
| 2022-12-16 | 53.32 | $24.99 | 809712 |
| 2022-12-15 | 55.78 | $25.20 | 785300 |
| 2022-12-14 | 63.90 | $25.81 | 1.2M |
| 2022-12-13 | 64.48 | $25.85 | 1.4M |
| 2022-12-12 | 61.65 | $25.51 | 667308 |
| 2022-12-09 | 61.04 | $25.44 | 1.9M |
| 2022-12-08 | 60.96 | $25.43 | 1.0M |
| 2022-12-07 | 59.97 | $25.31 | 752600 |
| 2022-12-06 | 59.89 | $25.30 | 807000 |
| 2022-12-05 | 61.77 | $25.46 | 549708 |
| 2022-12-02 | 66.60 | $25.85 | 740500 |
| 2022-12-01 | 66.60 | $25.85 | 881030 |
| 2022-11-30 | 65.28 | $25.64 | 1.2M |
| 2022-11-29 | 62.39 | $25.21 | 1.1M |
| 2022-11-28 | 61.97 | $25.15 | 860633 |
| 2022-11-25 | 66.06 | $25.50 | 163900 |
| 2022-11-23 | 65.25 | $25.37 | 878546 |
| 2022-11-22 | 63.60 | $25.11 | 1.1M |
| 2022-11-21 | 61.04 | $24.73 | 3.0M |
| 2022-11-18 | 62.92 | $24.90 | 1.7M |
| 2022-11-17 | 62.60 | $24.85 | 917600 |
| 2022-11-16 | 62.91 | $24.88 | 1.3M |
| 2022-11-15 | 63.51 | $24.94 | 1.6M |
| 2022-11-14 | 62.72 | $24.80 | 1.3M |
| 2022-11-11 | 65.32 | $25.07 | 1.1M |
| 2022-11-10 | 62.83 | $24.61 | 2.1M |
| 2022-11-09 | 54.47 | $23.37 | 1.3M |
| 2022-11-08 | 58.18 | $23.74 | 1.5M |
| 2022-11-07 | 56.19 | $23.48 | 1.2M |
| 2022-11-04 | 55.42 | $23.38 | 1.8M |
| 2022-11-03 | 47.88 | $22.52 | 1.4M |
| 2022-11-02 | 49.45 | $22.69 | 1.3M |
| 2022-11-01 | 52.84 | $23.04 | 2.5M |
| 2022-10-31 | 51.11 | $22.85 | 1.4M |
| 2022-10-28 | 52.95 | $23.04 | 1.2M |
| 2022-10-27 | 51.64 | $22.89 | 1.5M |
| 2022-10-26 | 53.14 | $23.05 | 1.5M |
| 2022-10-25 | 51.12 | $22.81 | 1.6M |
| 2022-10-24 | 46.96 | $22.35 | 1.6M |
| 2022-10-21 | 46.87 | $22.34 | 2.9M |
| 2022-10-20 | 43.06 | $21.94 | 1.5M |
| 2022-10-19 | 43.58 | $22.01 | 1.9M |
| 2022-10-18 | 45.36 | $22.25 | 2.3M |
| 2022-10-17 | 44.00 | $22.10 | 1.8M |
| 2022-10-14 | 38.79 | $21.56 | 3.0M |
| 2022-10-13 | 41.44 | $21.95 | 2.8M |
| 2022-10-12 | 36.37 | $21.47 | 2.2M |
| 2022-10-11 | 36.87 | $21.55 | 2.6M |
| 2022-10-10 | 38.39 | $21.79 | 3.0M |
| 2022-10-07 | 39.16 | $21.91 | 3.5M |
| 2022-10-06 | 41.39 | $22.25 | 4.2M |
| 2022-10-05 | 44.20 | $22.65 | 2.4M |
| 2022-10-04 | 46.21 | $22.92 | 2.1M |
| 2022-10-03 | 37.73 | $22.07 | 1.9M |
| 2022-09-30 | 31.72 | $21.57 | 2.5M |
| 2022-09-29 | 32.25 | $21.66 | 1.5M |
| 2022-09-28 | 33.94 | $21.94 | 2.1M |
| 2022-09-27 | 27.52 | $21.44 | 2.0M |
| 2022-09-26 | 28.04 | $21.54 | 1.7M |
| 2022-09-23 | 29.91 | $21.89 | 2.3M |
| 2022-09-22 | 34.68 | $22.65 | 1.6M |
| 2022-09-21 | 35.10 | $22.71 | 1.3M |
| 2022-09-20 | 37.32 | $23.02 | 1.8M |
| 2022-09-19 | 41.68 | $23.56 | 1.3M |
| 2022-09-16 | 40.46 | $23.46 | 990844 |
| 2022-09-15 | 41.70 | $23.61 | 1.8M |
| 2022-09-14 | 43.75 | $23.85 | 944531 |
| 2022-09-13 | 42.52 | $23.74 | 1.2M |
| 2022-09-12 | 50.32 | $24.56 | 802900 |
| 2022-09-09 | 46.58 | $24.23 | 828019 |
| 2022-09-08 | 38.73 | $23.64 | 1.5M |
| 2022-09-07 | 37.25 | $23.54 | 1.2M |
| 2022-09-06 | 34.85 | $23.38 | 942200 |
| 2022-09-02 | 35.66 | $23.48 | 795520 |
| 2022-09-01 | 36.71 | $23.61 | 1.2M |
| 2022-08-31 | 39.16 | $23.90 | 749500 |
| 2022-08-30 | 40.86 | $24.09 | 988932 |
| 2022-08-29 | 43.00 | $24.32 | 534800 |
| 2022-08-26 | 43.28 | $24.35 | 634100 |
| 2022-08-25 | 49.90 | $24.99 | 528900 |
| 2022-08-24 | 46.76 | $24.73 | 1.1M |
| 2022-08-23 | 46.26 | $24.69 | 689400 |
| 2022-08-22 | 45.30 | $24.61 | 618000 |
| 2022-08-19 | 49.51 | $25.01 | 566700 |
| 2022-08-18 | 53.78 | $25.37 | 1.0M |
| 2022-08-17 | 54.27 | $25.41 | 873628 |
| 2022-08-16 | 57.01 | $25.63 | 1.3M |
| 2022-08-15 | 56.54 | $25.58 | 1.2M |
| 2022-08-12 | 59.00 | $25.78 | 679200 |
| 2022-08-11 | 57.32 | $25.59 | 918100 |
| 2022-08-10 | 57.06 | $25.56 | 1.5M |
| 2022-08-09 | 51.66 | $24.99 | 880100 |
| 2022-08-08 | 52.99 | $25.11 | 1.3M |
| 2022-08-05 | 52.11 | $25.02 | 790300 |
| 2022-08-04 | 54.03 | $25.20 | 947141 |
| 2022-08-03 | 53.03 | $25.09 | 3.1M |
| 2022-08-02 | 52.12 | $24.99 | 986500 |
| 2022-08-01 | 56.02 | $25.37 | 2.9M |
| 2022-07-29 | 55.93 | $25.36 | 796100 |
| 2022-07-28 | 53.01 | $25.01 | 1.6M |
| 2022-07-27 | 51.71 | $24.86 | 684949 |
| 2022-07-26 | 46.64 | $24.32 | 865201 |
| 2022-07-25 | 49.66 | $24.65 | 598100 |
| 2022-07-22 | 47.71 | $24.45 | 1.0M |
| 2022-07-21 | 48.24 | $24.51 | 843800 |
| 2022-07-20 | 45.74 | $24.25 | 1.4M |
| 2022-07-19 | 46.82 | $24.38 | 1.3M |
| 2022-07-18 | 40.26 | $23.74 | 1.5M |
| 2022-07-15 | 38.46 | $23.58 | 2.3M |
| 2022-07-14 | 34.60 | $23.25 | 1.5M |
| 2022-07-13 | 37.08 | $23.62 | 1.3M |
| 2022-07-12 | 37.21 | $23.64 | 650140 |
| 2022-07-11 | 37.48 | $23.68 | 957000 |
| 2022-07-08 | 40.10 | $24.07 | 669534 |
| 2022-07-07 | 39.17 | $23.98 | 971600 |
| 2022-07-06 | 35.33 | $23.62 | 1.0M |
| 2022-07-05 | 35.57 | $23.66 | 935411 |
| 2022-07-01 | 39.05 | $24.22 | 1.1M |
| 2022-06-30 | 38.23 | $24.14 | 1.1M |
| 2022-06-29 | 39.23 | $24.30 | 1.2M |
| 2022-06-28 | 40.11 | $24.44 | 963731 |
| 2022-06-27 | 40.53 | $24.51 | 1.1M |
| 2022-06-24 | 40.77 | $24.55 | 890812 |
| 2022-06-23 | 34.60 | $23.87 | 1.0M |
| 2022-06-22 | 35.48 | $24.04 | 837100 |
| 2022-06-21 | 38.42 | $24.58 | 1.4M |
| 2022-06-17 | 34.50 | $24.17 | 1.1M |
| 2022-06-16 | 35.39 | $24.34 | 1.3M |
| 2022-06-15 | 38.49 | $24.90 | 939918 |
| 2022-06-14 | 34.30 | $24.47 | 2.5M |
| 2022-06-13 | 35.80 | $24.75 | 1.6M |
| 2022-06-10 | 40.87 | $25.58 | 1.1M |
| 2022-06-09 | 45.34 | $26.19 | 518712 |
| 2022-06-08 | 50.04 | $26.74 | 606834 |
| 2022-06-07 | 53.48 | $27.10 | 740411 |
| 2022-06-06 | 52.53 | $26.99 | 631917 |
| 2022-06-03 | 51.60 | $26.88 | 398334 |
| 2022-06-02 | 55.07 | $27.25 | 700528 |
| 2022-06-01 | 50.54 | $26.72 | 645800 |
| 2022-05-31 | 52.44 | $26.92 | 1.0M |
| 2022-05-27 | 53.68 | $27.05 | 1.1M |
| 2022-05-26 | 51.14 | $26.75 | 712320 |
| 2022-05-25 | 48.55 | $26.46 | 743800 |
| 2022-05-24 | 48.46 | $26.45 | 693800 |
| 2022-05-23 | 48.86 | $26.50 | 603200 |
| 2022-05-20 | 45.03 | $26.06 | 840600 |
| 2022-05-19 | 43.75 | $25.92 | 913841 |
| 2022-05-18 | 41.45 | $25.67 | 1.4M |
| 2022-05-17 | 45.72 | $26.27 | 982014 |
| 2022-05-16 | 41.01 | $25.78 | 1.1M |
| 2022-05-13 | 40.31 | $25.71 | 1.1M |
| 2022-05-12 | 33.41 | $25.07 | 1.5M |
| 2022-05-11 | 33.59 | $25.10 | 1.0M |
| 2022-05-10 | 34.49 | $25.26 | 2.1M |
| 2022-05-09 | 33.32 | $25.15 | 1.0M |
| 2022-05-06 | 37.95 | $25.94 | 2.1M |
| 2022-05-05 | 39.46 | $26.17 | 855842 |
| 2022-05-04 | 45.38 | $26.96 | 696927 |
| 2022-05-03 | 40.67 | $26.52 | 1.0M |
| 2022-05-02 | 38.02 | $26.29 | 982041 |
| 2022-04-29 | 38.45 | $26.35 | 848700 |
| 2022-04-28 | 41.07 | $26.71 | 1.1M |
| 2022-04-27 | 36.74 | $26.33 | 938100 |
| 2022-04-26 | 35.19 | $26.20 | 773600 |
| 2022-04-25 | 40.31 | $26.91 | 765400 |
| 2022-04-22 | 41.60 | $27.07 | 569131 |
| 2022-04-21 | 45.79 | $27.55 | 951018 |
| 2022-04-20 | 49.12 | $27.89 | 328200 |
| 2022-04-19 | 46.74 | $27.67 | 437317 |
| 2022-04-18 | 45.41 | $27.55 | 595700 |
| 2022-04-14 | 46.60 | $27.68 | 442100 |
| 2022-04-13 | 47.33 | $27.76 | 861436 |
| 2022-04-12 | 44.24 | $27.46 | 493400 |
| 2022-04-11 | 45.51 | $27.61 | 336900 |
| 2022-04-08 | 47.67 | $27.86 | 309530 |
| 2022-04-07 | 47.58 | $27.85 | 422500 |
| 2022-04-06 | 47.03 | $27.79 | 406149 |
| 2022-04-05 | 49.83 | $28.13 | 424709 |
| 2022-04-04 | 53.00 | $28.49 | 350934 |
| 2022-04-01 | 52.20 | $28.39 | 417337 |
| 2022-03-31 | 50.26 | $28.15 | 336900 |
| 2022-03-30 | 54.18 | $28.60 | 305130 |
| 2022-03-29 | 55.17 | $28.71 | 833526 |
| 2022-03-28 | 51.13 | $28.19 | 373715 |
| 2022-03-25 | 51.99 | $28.29 | 347833 |
| 2022-03-24 | 51.53 | $28.23 | 367416 |
| 2022-03-23 | 49.92 | $28.02 | 391500 |
| 2022-03-22 | 52.85 | $28.39 | 340646 |
| 2022-03-21 | 51.54 | $28.21 | 465600 |
| 2022-03-18 | 52.38 | $28.32 | 493700 |
| 2022-03-17 | 50.41 | $28.04 | 398200 |
| 2022-03-16 | 48.75 | $27.81 | 694500 |
| 2022-03-15 | 42.04 | $26.97 | 587600 |
| 2022-03-14 | 39.99 | $26.74 | 557800 |
| 2022-03-11 | 38.28 | $26.55 | 879300 |
| 2022-03-10 | 39.64 | $26.79 | 1.2M |
| 2022-03-09 | 40.84 | $27.00 | 977300 |
| 2022-03-08 | 32.40 | $26.09 | 2.6M |
| 2022-03-07 | 30.86 | $25.94 | 996200 |
| 2022-03-04 | 34.78 | $26.72 | 657300 |
| 2022-03-03 | 38.68 | $27.37 | 443600 |
| 2022-03-02 | 41.90 | $27.84 | 705545 |
| 2022-03-01 | 38.04 | $27.47 | 641000 |
| 2022-02-28 | 41.74 | $27.99 | 413100 |
| 2022-02-25 | 45.37 | $28.44 | 737000 |
| 2022-02-24 | 37.05 | $27.72 | 1.2M |
| 2022-02-23 | 40.47 | $28.14 | 469100 |
| 2022-02-22 | 42.41 | $28.36 | 568600 |
| 2022-02-18 | 45.43 | $28.68 | 334200 |
| 2022-02-17 | 46.82 | $28.82 | 395600 |
| 2022-02-16 | 51.28 | $29.24 | 412848 |
| 2022-02-15 | 50.09 | $29.13 | 421400 |
| 2022-02-14 | 44.90 | $28.68 | 555715 |
| 2022-02-11 | 46.86 | $28.87 | 299644 |
| 2022-02-10 | 50.84 | $29.23 | 524847 |
| 2022-02-09 | 55.18 | $29.58 | 369831 |
| 2022-02-08 | 49.71 | $29.11 | 198200 |
| 2022-02-07 | 47.77 | $28.96 | 475848 |
| 2022-02-04 | 46.87 | $28.89 | 338600 |
| 2022-02-03 | 46.49 | $28.86 | 347946 |
| 2022-02-02 | 51.22 | $29.27 | 501235 |
| 2022-02-01 | 48.04 | $29.01 | 506700 |
| 2022-01-31 | 44.17 | $28.72 | 516700 |
| 2022-01-28 | 37.48 | $28.28 | 592200 |
| 2022-01-27 | 35.47 | $28.16 | 721000 |
| 2022-01-26 | 37.17 | $28.34 | 888800 |
| 2022-01-25 | 38.04 | $28.43 | 884900 |
| 2022-01-24 | 39.00 | $28.53 | 1.2M |
| 2022-01-21 | 42.23 | $28.85 | 327224 |
| 2022-01-20 | 46.46 | $29.22 | 498200 |
| 2022-01-19 | 49.12 | $29.43 | 436300 |
| 2022-01-18 | 49.37 | $29.45 | 398000 |
| 2022-01-14 | 54.93 | $29.86 | 415100 |
| 2022-01-13 | 55.36 | $29.89 | 398135 |
| 2022-01-12 | 58.12 | $30.08 | 427812 |
| 2022-01-11 | 54.49 | $29.76 | 723700 |
| 2022-01-10 | 49.85 | $29.40 | 546900 |
| 2022-01-07 | 53.60 | $29.66 | 502834 |
| 2022-01-06 | 51.88 | $29.53 | 592400 |
| 2022-01-05 | 53.93 | $29.67 | 428217 |
| 2022-01-04 | 57.80 | $29.92 | 422100 |
| 2022-01-03 | 55.11 | $29.70 | 351104 |
| 2021-12-31 | 53.44 | $29.57 | 316349 |
| 2021-12-30 | 53.19 | $29.55 | 328500 |
| 2021-12-29 | 54.46 | $29.64 | 369000 |
| 2021-12-28 | 54.11 | $29.61 | 344042 |
| 2021-12-27 | 53.89 | $29.59 | 509000 |
| 2021-12-23 | 51.31 | $29.36 | 873600 |
| 2021-12-22 | 49.19 | $29.18 | 806331 |
| 2021-12-21 | 45.58 | $28.89 | 619640 |
| 2021-12-20 | 40.60 | $28.53 | 575323 |
| 2021-12-17 | 41.40 | $28.61 | 623900 |
| 2021-12-16 | 45.68 | $29.01 | 352800 |
| 2021-12-15 | 47.30 | $29.15 | 306405 |
| 2021-12-14 | 42.13 | $28.78 | 409000 |
| 2021-12-13 | 43.90 | $28.94 | 290039 |
| 2021-12-10 | 47.58 | $29.25 | 1.3M |
| 2021-12-09 | 47.03 | $29.21 | 254700 |
| 2021-12-08 | 49.99 | $29.45 | 468515 |
| 2021-12-07 | 49.86 | $29.44 | 251400 |
| 2021-12-06 | 41.24 | $28.82 | 360800 |
| 2021-12-03 | 36.37 | $28.53 | 427200 |
| 2021-12-02 | 37.28 | $28.62 | 380416 |
| 2021-12-01 | 30.90 | $28.27 | 552300 |
| 2021-11-30 | 32.51 | $28.45 | 604300 |
| 2021-11-29 | 35.13 | $28.72 | 439637 |
| 2021-11-26 | 32.65 | $28.59 | 203400 |
| 2021-11-24 | 42.37 | $29.41 | 470100 |
| 2021-11-23 | 45.01 | $29.58 | 364038 |
| 2021-11-22 | 45.33 | $29.60 | 230700 |
| 2021-11-19 | 47.38 | $29.73 | 167400 |
| 2021-11-18 | 52.21 | $30.01 | 307507 |
| 2021-11-17 | 52.05 | $30.00 | 1.3M |
| 2021-11-16 | 53.10 | $30.06 | 197800 |
| 2021-11-15 | 54.49 | $30.14 | 234223 |
| 2021-11-12 | 55.89 | $30.22 | 156200 |
| 2021-11-11 | 53.63 | $30.06 | 179700 |
| 2021-11-10 | 51.88 | $29.94 | 229300 |
| 2021-11-09 | 58.34 | $30.31 | 182610 |
| 2021-11-08 | 60.07 | $30.40 | 269600 |
| 2021-11-05 | 59.17 | $30.33 | 247800 |
| 2021-11-04 | 58.41 | $30.27 | 280044 |
| 2021-11-03 | 59.29 | $30.32 | 174200 |
| 2021-11-02 | 56.18 | $30.07 | 780100 |
| 2021-11-01 | 58.03 | $30.18 | 173300 |
| 2021-10-29 | 54.12 | $29.88 | 211739 |
| 2021-10-28 | 57.33 | $30.07 | 172536 |
| 2021-10-27 | 52.85 | $29.75 | 251545 |
| 2021-10-26 | 55.63 | $29.91 | 224100 |
| 2021-10-25 | 55.07 | $29.87 | 161123 |
| 2021-10-22 | 55.40 | $29.89 | 251524 |
| 2021-10-21 | 53.54 | $29.75 | 300131 |
| 2021-10-20 | 55.92 | $29.90 | 276300 |
| 2021-10-19 | 54.77 | $29.81 | 268400 |
| 2021-10-18 | 52.14 | $29.61 | 161310 |
| 2021-10-15 | 54.39 | $29.76 | 261100 |
| 2021-10-14 | 51.76 | $29.56 | 239700 |
| 2021-10-13 | 47.11 | $29.24 | 318700 |
| 2021-10-12 | 42.86 | $28.98 | 160400 |
| 2021-10-11 | 42.18 | $28.94 | 133100 |
| 2021-10-08 | 43.03 | $29.01 | 154516 |
| 2021-10-07 | 42.40 | $28.97 | 258300 |
| 2021-10-06 | 39.38 | $28.78 | 233900 |
| 2021-10-05 | 41.33 | $28.96 | 305600 |
| 2021-10-04 | 37.75 | $28.74 | 256421 |
| 2021-10-01 | 40.76 | $29.02 | 282500 |
| 2021-09-30 | 38.94 | $28.91 | 357621 |
| 2021-09-29 | 40.33 | $29.04 | 264800 |
| 2021-09-28 | 40.02 | $29.02 | 283400 |
| 2021-09-27 | 47.47 | $29.65 | 343146 |
| 2021-09-24 | 47.74 | $29.67 | 98738 |
| 2021-09-23 | 50.87 | $29.90 | 242033 |
| 2021-09-22 | 45.88 | $29.56 | 196900 |
| 2021-09-21 | 43.13 | $29.39 | 150019 |
| 2021-09-20 | 40.95 | $29.26 | 222300 |
| 2021-09-17 | 48.56 | $29.82 | 157146 |
| 2021-09-16 | 55.37 | $30.21 | 180800 |
| 2021-09-15 | 56.73 | $30.28 | 154100 |
| 2021-09-14 | 54.77 | $30.15 | 214931 |
| 2021-09-13 | 57.23 | $30.28 | 132039 |
| 2021-09-10 | 53.74 | $30.05 | 386400 |
| 2021-09-09 | 55.61 | $30.15 | 133603 |
| 2021-09-08 | 55.61 | $30.15 | 303900 |
| 2021-09-07 | 59.14 | $30.34 | 136839 |
| 2021-09-03 | 60.49 | $30.41 | 216600 |
| 2021-09-02 | 58.84 | $30.28 | 202400 |
| 2021-09-01 | 56.02 | $30.07 | 169426 |
| 2021-08-31 | 52.80 | $29.85 | 214500 |
| 2021-08-30 | 53.30 | $29.88 | 122543 |
| 2021-08-27 | 53.30 | $29.88 | 142300 |
| 2021-08-26 | 48.73 | $29.57 | 139540 |
| 2021-08-25 | 51.35 | $29.74 | 142000 |
| 2021-08-24 | 50.91 | $29.71 | 112400 |
| 2021-08-23 | 49.60 | $29.62 | 131120 |
| 2021-08-20 | 44.79 | $29.31 | 109000 |
| 2021-08-19 | 42.78 | $29.19 | 116700 |
| 2021-08-18 | 47.42 | $29.53 | 204740 |
| 2021-08-17 | 48.91 | $29.63 | 157300 |
| 2021-08-16 | 54.05 | $29.95 | 121200 |
| 2021-08-13 | 56.33 | $30.08 | 95100 |
| 2021-08-12 | 54.21 | $29.93 | 199900 |
| 2021-08-11 | 55.06 | $29.98 | 142923 |
| 2021-08-10 | 51.76 | $29.75 | 105020 |
| 2021-08-09 | 50.41 | $29.66 | 209432 |
| 2021-08-06 | 51.17 | $29.71 | 115800 |
| 2021-08-05 | 52.67 | $29.81 | 98700 |
| 2021-08-04 | 50.61 | $29.66 | 159000 |
| 2021-08-03 | 52.19 | $29.77 | 201500 |
| 2021-08-02 | 49.31 | $29.56 | 129300 |
| 2021-07-30 | 47.45 | $29.43 | 130100 |
| 2021-07-29 | 49.72 | $29.60 | 134635 |
| 2021-07-28 | 46.72 | $29.39 | 337023 |
| 2021-07-27 | 44.95 | $29.27 | 279521 |
| 2021-07-26 | 46.04 | $29.36 | 149300 |
| 2021-07-23 | 45.05 | $29.29 | 110741 |
| 2021-07-22 | 42.32 | $29.10 | 175600 |
| 2021-07-21 | 42.04 | $29.08 | 137235 |
| 2021-07-20 | 35.12 | $28.63 | 211100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.38
2026-07-17
Close Price
$41.35
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -54.38 | $41.35 | 1.2M |
| 2026-07-16 | -51.06 | $41.54 | 1.4M |
| 2026-07-15 | -37.23 | $41.80 | 3.4M |
| 2026-07-14 | -51.06 | $41.54 | 1.6M |
| 2026-07-13 | -67.02 | $41.24 | 1.6M |
| 2026-07-10 | -48.94 | $41.58 | 1.3M |
| 2026-07-09 | -56.50 | $41.37 | 1.3M |
| 2026-07-08 | -63.90 | $41.19 | 1.6M |
| 2026-07-07 | -46.34 | $41.55 | 1.1M |
| 2026-07-06 | -26.34 | $41.96 | 1.4M |
| 2026-07-02 | -44.88 | $41.58 | 1.4M |
| 2026-07-01 | -68.78 | $41.09 | 1.2M |
| 2026-06-30 | -60.98 | $41.25 | 1.4M |
| 2026-06-29 | -66.34 | $41.14 | 1.1M |
| 2026-06-26 | -78.05 | $40.90 | 2.0M |
| 2026-06-25 | -70.24 | $41.06 | 3.4M |
| 2026-06-24 | -85.37 | $40.75 | 1.6M |
| 2026-06-23 | -80.00 | $40.86 | 1.7M |
| 2026-06-22 | -21.95 | $42.05 | 1.2M |
| 2026-06-18 | -26.83 | $41.95 | 1.5M |
| 2026-06-17 | -31.71 | $41.85 | 1.3M |
| 2026-06-16 | -11.98 | $42.14 | 1.2M |
| 2026-06-15 | -18.23 | $42.02 | 985400 |
| 2026-06-12 | -15.34 | $41.83 | 905700 |
| 2026-06-11 | -26.38 | $41.65 | 1.8M |
| 2026-06-10 | -93.87 | $40.55 | 1.0M |
| 2026-06-09 | -63.19 | $41.05 | 1.6M |
| 2026-06-08 | -77.21 | $41.03 | 1.1M |
| 2026-06-05 | -92.65 | $40.82 | 897225 |
| 2026-06-04 | -18.18 | $41.84 | 924449 |
| 2026-06-03 | -44.70 | $41.49 | 1.3M |
| 2026-06-02 | -16.22 | $41.84 | 1.1M |
| 2026-06-01 | -29.44 | $41.55 | 2.1M |
| 2026-05-29 | -13.89 | $41.83 | 1.3M |
| 2026-05-28 | -17.22 | $41.77 | 1.1M |
| 2026-05-27 | -13.55 | $41.79 | 1.0M |
| 2026-05-26 | -6.54 | $41.94 | 1.0M |
| 2026-05-22 | -17.53 | $41.54 | 1.5M |
| 2026-05-21 | -14.95 | $41.59 | 2.2M |
| 2026-05-20 | -21.13 | $41.47 | 1.2M |
| 2026-05-19 | -52.58 | $40.86 | 1.3M |
| 2026-05-18 | -37.11 | $41.16 | 1.4M |
| 2026-05-15 | -54.12 | $40.83 | 1.6M |
| 2026-05-14 | -24.15 | $41.51 | 2.2M |
| 2026-05-13 | -17.87 | $41.64 | 1.3M |
| 2026-05-12 | -27.54 | $41.44 | 1.0M |
| 2026-05-11 | -18.36 | $41.63 | 985708 |
| 2026-05-08 | -18.84 | $41.62 | 1.1M |
| 2026-05-07 | -39.13 | $41.20 | 1.5M |
| 2026-05-06 | -9.18 | $41.82 | 1.0M |
| 2026-05-05 | -54.59 | $40.88 | 1.1M |
| 2026-05-04 | -51.95 | $40.41 | 1.5M |
| 2026-05-01 | -35.06 | $40.93 | 1.2M |
| 2026-04-30 | -28.83 | $41.05 | 1.1M |
| 2026-04-29 | -57.06 | $40.11 | 1.1M |
| 2026-04-28 | -40.00 | $40.49 | 920030 |
| 2026-04-27 | -32.64 | $40.60 | 923300 |
| 2026-04-24 | -29.75 | $40.71 | 1.2M |
| 2026-04-23 | -33.18 | $40.56 | 2.1M |
| 2026-04-22 | -27.00 | $40.83 | 1.8M |
| 2026-04-21 | -29.98 | $40.70 | 1.1M |
| 2026-04-20 | -10.30 | $41.56 | 1.1M |
| 2026-04-17 | -6.39 | $41.72 | 1.4M |
| 2026-04-16 | -7.14 | $41.24 | 1.4M |
| 2026-04-15 | -4.93 | $41.33 | 1.3M |
| 2026-04-14 | -1.72 | $41.46 | 987342 |
| 2026-04-13 | -0.80 | $41.17 | 1.3M |
| 2026-04-10 | -5.18 | $40.95 | 1.2M |
| 2026-04-09 | -6.42 | $40.82 | 1.1M |
| 2026-04-08 | -3.35 | $40.93 | 1.3M |
| 2026-04-07 | -32.79 | $39.52 | 1.8M |
| 2026-04-06 | -31.80 | $39.55 | 1.3M |
| 2026-04-02 | -39.02 | $39.33 | 2.2M |
| 2026-04-01 | -32.13 | $39.54 | 2.5M |
| 2026-03-31 | -55.39 | $38.96 | 2.5M |
| 2026-03-30 | -88.92 | $37.84 | 1.8M |
| 2026-03-27 | -93.40 | $37.75 | 1.9M |
| 2026-03-26 | -88.31 | $38.05 | 1.7M |
| 2026-03-25 | -73.19 | $38.80 | 1.7M |
| 2026-03-24 | -83.87 | $38.27 | 2.1M |
| 2026-03-23 | -78.83 | $38.52 | 3.2M |
| 2026-03-20 | -96.37 | $37.65 | 2.2M |
| 2026-03-19 | -84.76 | $38.76 | 2.1M |
| 2026-03-18 | -95.21 | $38.85 | 1.6M |
| 2026-03-17 | -77.93 | $39.50 | 3.2M |
| 2026-03-16 | -81.12 | $39.38 | 1.3M |
| 2026-03-13 | -97.87 | $38.75 | 1.5M |
| 2026-03-12 | -85.56 | $39.23 | 1.2M |
| 2026-03-11 | -69.25 | $39.84 | 1.4M |
| 2026-03-10 | -66.58 | $39.94 | 1.6M |
| 2026-03-09 | -69.79 | $39.82 | 2.0M |
| 2026-03-06 | -85.63 | $39.63 | 1.6M |
| 2026-03-05 | -81.94 | $39.98 | 2.5M |
| 2026-03-04 | -55.52 | $40.77 | 1.8M |
| 2026-03-03 | -69.90 | $40.34 | 1.9M |
| 2026-03-02 | -34.96 | $41.57 | 1.5M |
| 2026-02-27 | -7.45 | $42.24 | 2.5M |
| 2026-02-26 | -2.45 | $42.27 | 1.6M |
| 2026-02-25 | -2.04 | $42.28 | 17.1M |
| 2026-02-24 | -8.26 | $41.88 | 1.7M |
| 2026-02-23 | -11.47 | $41.81 | 2.0M |
| 2026-02-20 | -2.44 | $41.93 | 1.4M |
| 2026-02-19 | -15.04 | $41.62 | 1.4M |
| 2026-02-18 | -11.56 | $41.65 | 1.4M |
| 2026-02-17 | -14.05 | $41.57 | 1.6M |
| 2026-02-13 | -13.04 | $41.60 | 1.4M |
| 2026-02-12 | -17.73 | $41.46 | 1.9M |
| 2026-02-11 | -3.38 | $41.86 | 1.7M |
| 2026-02-10 | -4.33 | $41.65 | 2.1M |
| 2026-02-09 | -1.57 | $41.50 | 1.3M |
| 2026-02-06 | -1.58 | $40.87 | 1.6M |
| 2026-02-05 | -39.64 | $40.00 | 1.4M |
| 2026-02-04 | -12.16 | $40.61 | 1.9M |
| 2026-02-03 | -16.98 | $40.42 | 2.1M |
| 2026-02-02 | -22.97 | $40.27 | 1.7M |
| 2026-01-30 | -29.84 | $40.04 | 3.4M |
| 2026-01-29 | -7.49 | $40.58 | 1.7M |
| 2026-01-28 | -16.10 | $40.35 | 1.7M |
| 2026-01-27 | -2.62 | $40.71 | 1.4M |
| 2026-01-26 | -7.87 | $40.10 | 2.5M |
| 2026-01-23 | -0.56 | $39.90 | 3.0M |
| 2026-01-22 | -4.91 | $39.66 | 1.4M |
| 2026-01-21 | -8.43 | $39.46 | 2.5M |
| 2026-01-20 | -30.00 | $39.06 | 2.2M |
| 2026-01-16 | -1.97 | $39.56 | 1.7M |
| 2026-01-15 | -6.45 | $39.46 | 1.5M |
| 2026-01-14 | -0.97 | $39.47 | 1.9M |
| 2026-01-13 | -10.24 | $39.27 | 1.2M |
| 2026-01-12 | -0.49 | $39.47 | 1.3M |
| 2026-01-09 | -2.21 | $39.20 | 1.1M |
| 2026-01-08 | -10.00 | $38.87 | 1.7M |
| 2026-01-07 | -12.42 | $38.83 | 3.5M |
| 2026-01-06 | -3.70 | $38.97 | 1.3M |
| 2026-01-05 | -1.32 | $38.91 | 1.8M |
| 2026-01-02 | -2.63 | $38.52 | 1.3M |
| 2025-12-31 | -30.17 | $38.11 | 929239 |
| 2025-12-30 | -12.12 | $38.30 | 1.3M |
| 2025-12-29 | -14.39 | $38.27 | 1.4M |
| 2025-12-26 | -6.06 | $38.38 | 669100 |
| 2025-12-24 | -2.63 | $38.32 | 696500 |
| 2025-12-23 | -1.56 | $38.30 | 1.7M |
| 2025-12-22 | -8.10 | $38.05 | 1.5M |
| 2025-12-19 | -14.04 | $37.89 | 1.2M |
| 2025-12-18 | -21.96 | $37.66 | 1.5M |
| 2025-12-17 | -30.98 | $37.43 | 1.5M |
| 2025-12-16 | -21.96 | $37.66 | 1.3M |
| 2025-12-15 | -5.49 | $38.08 | 1.5M |
| 2025-12-12 | -10.98 | $37.86 | 1.4M |
| 2025-12-11 | -2.45 | $38.06 | 969300 |
| 2025-12-10 | -2.71 | $37.82 | 934800 |
| 2025-12-09 | -15.05 | $37.42 | 856132 |
| 2025-12-08 | -12.62 | $37.47 | 905600 |
| 2025-12-05 | -7.77 | $37.57 | 837112 |
| 2025-12-04 | -5.00 | $37.57 | 680736 |
| 2025-12-03 | -5.29 | $37.46 | 721214 |
| 2025-12-02 | -16.40 | $37.25 | 1.5M |
| 2025-12-01 | -19.58 | $37.19 | 771100 |
| 2025-11-28 | -9.52 | $37.38 | 398734 |
| 2025-11-26 | -20.11 | $37.18 | 897244 |
| 2025-11-25 | -41.27 | $36.78 | 1.2M |
| 2025-11-24 | -66.14 | $36.31 | 1.0M |
| 2025-11-21 | -70.90 | $36.22 | 1.1M |
| 2025-11-20 | -98.94 | $35.69 | 2.0M |
| 2025-11-19 | -89.81 | $36.15 | 1.1M |
| 2025-11-18 | -84.42 | $36.26 | 1.2M |
| 2025-11-17 | -68.15 | $36.64 | 887600 |
| 2025-11-14 | -34.81 | $37.09 | 975737 |
| 2025-11-13 | -30.37 | $37.15 | 1.1M |
| 2025-11-12 | -2.96 | $37.52 | 1.0M |
| 2025-11-11 | -4.67 | $37.23 | 1.1M |
| 2025-11-10 | -11.81 | $37.00 | 1.2M |
| 2025-11-07 | -43.31 | $36.60 | 988000 |
| 2025-11-06 | -53.28 | $36.42 | 1.4M |
| 2025-11-05 | -47.45 | $36.50 | 1.6M |
| 2025-11-04 | -65.69 | $36.25 | 1.0M |
| 2025-11-03 | -38.69 | $36.62 | 849000 |
| 2025-10-31 | -37.96 | $36.63 | 1.2M |
| 2025-10-30 | -32.85 | $36.70 | 907020 |
| 2025-10-29 | -25.55 | $36.80 | 769000 |
| 2025-10-28 | -6.57 | $37.06 | 963800 |
| 2025-10-27 | -2.94 | $37.10 | 1.2M |
| 2025-10-24 | -14.17 | $36.87 | 623100 |
| 2025-10-23 | -19.69 | $36.80 | 774843 |
| 2025-10-22 | -33.58 | $36.59 | 1.3M |
| 2025-10-21 | -35.77 | $36.56 | 1.4M |
| 2025-10-20 | -13.14 | $36.87 | 610300 |
| 2025-10-17 | -32.85 | $36.60 | 1.0M |
| 2025-10-16 | -32.85 | $36.60 | 1.0M |
| 2025-10-15 | -40.15 | $36.50 | 940500 |
| 2025-10-14 | -56.20 | $36.28 | 789000 |
| 2025-10-13 | -67.15 | $36.13 | 832100 |
| 2025-10-10 | -89.78 | $35.82 | 1.3M |
| 2025-10-09 | -43.07 | $36.46 | 1.1M |
| 2025-10-08 | -19.71 | $36.78 | 1.1M |
| 2025-10-07 | -27.74 | $36.67 | 935100 |
| 2025-10-06 | -8.03 | $36.94 | 1.1M |
| 2025-10-03 | -4.69 | $36.90 | 900232 |
| 2025-10-02 | -12.50 | $36.59 | 984718 |
| 2025-10-01 | -5.22 | $36.58 | 1.5M |
| 2025-09-30 | -22.14 | $36.35 | 1.8M |
| 2025-09-29 | -29.61 | $36.19 | 1.2M |
| 2025-09-26 | -37.50 | $36.07 | 1.1M |
| 2025-09-25 | -53.29 | $35.83 | 1.2M |
| 2025-09-24 | -38.16 | $36.06 | 1.2M |
| 2025-09-23 | -23.68 | $36.28 | 1.1M |
| 2025-09-22 | -10.53 | $36.48 | 862700 |
| 2025-09-19 | -20.39 | $36.33 | 977400 |
| 2025-09-18 | -13.16 | $36.44 | 1.3M |
| 2025-09-17 | -19.74 | $36.34 | 1.5M |
| 2025-09-16 | -6.25 | $36.47 | 1.3M |
| 2025-09-15 | -0.69 | $36.55 | 1.5M |
| 2025-09-12 | -12.59 | $36.30 | 798800 |
| 2025-09-11 | -0.74 | $36.46 | 1.7M |
| 2025-09-10 | -14.91 | $36.09 | 868900 |
| 2025-09-09 | -16.67 | $36.07 | 1.7M |
| 2025-09-08 | -5.56 | $36.19 | 944300 |
| 2025-09-05 | -33.33 | $35.84 | 1.0M |
| 2025-09-04 | -42.03 | $35.68 | 893211 |
| 2025-09-03 | -51.25 | $35.44 | 1.1M |
| 2025-09-02 | -45.99 | $35.40 | 1.1M |
| 2025-08-29 | -29.17 | $35.70 | 607700 |
| 2025-08-28 | -18.18 | $35.82 | 886446 |
| 2025-08-27 | -22.73 | $35.71 | 704342 |
| 2025-08-26 | -20.25 | $35.77 | 823300 |
| 2025-08-25 | -20.25 | $35.77 | 850300 |
| 2025-08-22 | -2.07 | $36.21 | 1.1M |
| 2025-08-21 | -10.34 | $35.66 | 953700 |
| 2025-08-20 | -2.96 | $35.81 | 959612 |
| 2025-08-19 | -7.88 | $35.71 | 710100 |
| 2025-08-18 | -3.09 | $35.72 | 678612 |
| 2025-08-15 | -1.55 | $35.75 | 699739 |
| 2025-08-14 | -2.79 | $35.58 | 819134 |
| 2025-08-13 | 0.00 | $35.63 | 1.8M |
| 2025-08-12 | -1.84 | $35.44 | 876918 |
| 2025-08-11 | -25.15 | $35.06 | 715600 |
| 2025-08-08 | -17.79 | $35.18 | 872400 |
| 2025-08-07 | -28.22 | $35.01 | 1.1M |
| 2025-08-06 | -44.17 | $34.75 | 939410 |
| 2025-08-05 | -58.90 | $34.51 | 926870 |
| 2025-08-04 | -61.35 | $34.47 | 1.3M |
| 2025-08-01 | -87.12 | $34.05 | 1.4M |
| 2025-07-31 | -95.17 | $34.09 | 968944 |
| 2025-07-30 | -76.92 | $34.37 | 1.4M |
| 2025-07-29 | -59.44 | $34.62 | 1.2M |
| 2025-07-28 | -55.94 | $34.67 | 1.2M |
| 2025-07-25 | -20.28 | $35.18 | 993838 |
| 2025-07-24 | -16.78 | $35.23 | 1.2M |
| 2025-07-23 | -0.58 | $35.46 | 1.3M |
| 2025-07-22 | -9.35 | $34.71 | 1.2M |
| 2025-07-21 | -27.05 | $34.48 | 1.1M |
| 2025-07-18 | -43.44 | $34.28 | 1.0M |
| 2025-07-17 | -36.07 | $34.37 | 807000 |
| 2025-07-16 | -41.80 | $34.30 | 1.5M |
| 2025-07-15 | -52.46 | $34.17 | 1.3M |
| 2025-07-14 | -22.95 | $34.53 | 937036 |
| 2025-07-11 | -25.41 | $34.50 | 1.7M |
| 2025-07-10 | -1.64 | $34.79 | 1.1M |
| 2025-07-09 | 0.00 | $34.79 | 938708 |
| 2025-07-08 | -17.95 | $34.55 | 1.6M |
| 2025-07-07 | -38.46 | $34.31 | 1.3M |
| 2025-07-03 | -5.13 | $34.70 | 668800 |
| 2025-07-02 | -7.69 | $34.67 | 1.0M |
| 2025-07-01 | -19.66 | $34.53 | 1.1M |
| 2025-06-30 | -16.24 | $34.57 | 905815 |
| 2025-06-27 | -23.93 | $34.48 | 1.3M |
| 2025-06-26 | -44.44 | $34.24 | 1.5M |
| 2025-06-25 | -80.34 | $33.82 | 1.5M |
| 2025-06-24 | -64.96 | $34.00 | 2.3M |
| 2025-06-23 | -49.29 | $34.07 | 1.6M |
| 2025-06-20 | -67.14 | $33.82 | 1.8M |
| 2025-06-18 | -45.71 | $34.12 | 1.3M |
| 2025-06-17 | -49.29 | $34.07 | 984522 |
| 2025-06-16 | -19.18 | $34.48 | 909607 |
| 2025-06-13 | -24.84 | $34.35 | 1.3M |
| 2025-06-12 | -1.81 | $34.71 | 1.0M |
| 2025-06-11 | -8.82 | $34.44 | 1.0M |
| 2025-06-10 | -4.27 | $34.46 | 786415 |
| 2025-06-09 | -6.36 | $34.40 | 1.1M |
| 2025-06-06 | -4.17 | $34.38 | 736830 |
| 2025-06-05 | -7.87 | $34.31 | 776749 |
| 2025-06-04 | -7.34 | $34.30 | 1.0M |
| 2025-06-03 | -14.69 | $34.17 | 919947 |
| 2025-06-02 | -0.57 | $34.42 | 865500 |
| 2025-05-30 | -12.74 | $34.03 | 741909 |
| 2025-05-29 | -13.37 | $33.96 | 808724 |
| 2025-05-28 | -17.27 | $33.85 | 1.1M |
| 2025-05-27 | -2.73 | $34.17 | 812900 |
| 2025-05-23 | -12.44 | $33.72 | 1.2M |
| 2025-05-22 | -16.91 | $33.61 | 1.1M |
| 2025-05-21 | -15.56 | $33.61 | 998644 |
| 2025-05-20 | -0.88 | $33.80 | 997300 |
| 2025-05-19 | 0.00 | $33.63 | 760400 |
| 2025-05-16 | -0.77 | $33.35 | 1.0M |
| 2025-05-15 | 0.00 | $33.29 | 1.0M |
| 2025-05-14 | -10.00 | $32.93 | 1.3M |
| 2025-05-13 | -2.85 | $33.07 | 839600 |
| 2025-05-12 | 0.00 | $33.00 | 871009 |
| 2025-05-09 | -2.43 | $32.86 | 947200 |
| 2025-05-08 | -6.40 | $32.68 | 1.1M |
| 2025-05-07 | -3.77 | $32.75 | 915100 |
| 2025-05-06 | -1.54 | $32.86 | 825900 |
| 2025-05-05 | -1.33 | $32.85 | 973600 |
| 2025-05-02 | -1.54 | $32.79 | 771900 |
| 2025-05-01 | -4.79 | $32.24 | 710345 |
| 2025-04-30 | -2.29 | $32.36 | 901411 |
| 2025-04-29 | -1.04 | $32.42 | 757900 |
| 2025-04-28 | -0.43 | $32.34 | 944211 |
| 2025-04-25 | -0.22 | $32.11 | 813700 |
| 2025-04-24 | -0.69 | $31.99 | 878329 |
| 2025-04-23 | -8.78 | $31.62 | 1.1M |
| 2025-04-22 | -13.33 | $31.57 | 990402 |
| 2025-04-21 | -26.22 | $30.99 | 1.2M |
| 2025-04-17 | -23.56 | $31.11 | 1.4M |
| 2025-04-16 | -31.06 | $30.80 | 1.1M |
| 2025-04-15 | -34.09 | $30.86 | 1.6M |
| 2025-04-14 | -38.84 | $30.63 | 1.0M |
| 2025-04-11 | -45.87 | $30.29 | 3.6M |
| 2025-04-10 | -62.19 | $29.50 | 2.1M |
| 2025-04-09 | -51.86 | $30.00 | 3.2M |
| 2025-04-08 | -92.77 | $28.02 | 4.3M |
| 2025-04-07 | -91.53 | $28.08 | 4.5M |
| 2025-04-04 | -98.95 | $28.75 | 3.2M |
| 2025-04-03 | -97.79 | $30.74 | 1.5M |
| 2025-04-02 | -72.15 | $31.37 | 1.2M |
| 2025-04-01 | -78.48 | $31.27 | 1.0M |
| 2025-03-31 | -79.01 | $31.23 | 865327 |
| 2025-03-28 | -62.35 | $31.50 | 1.1M |
| 2025-03-27 | -44.85 | $31.77 | 947044 |
| 2025-03-26 | -46.67 | $31.74 | 987500 |
| 2025-03-25 | -24.24 | $32.11 | 1.0M |
| 2025-03-24 | -30.30 | $32.01 | 1.7M |
| 2025-03-21 | -32.73 | $31.97 | 722236 |
| 2025-03-20 | -21.21 | $32.16 | 926600 |
| 2025-03-19 | -6.67 | $32.40 | 1.5M |
| 2025-03-18 | -2.72 | $32.29 | 1.0M |
| 2025-03-17 | -3.40 | $32.28 | 1.2M |
| 2025-03-14 | -20.30 | $31.92 | 1.1M |
| 2025-03-13 | -62.41 | $31.36 | 1.6M |
| 2025-03-12 | -41.18 | $31.56 | 995400 |
| 2025-03-11 | -56.21 | $31.33 | 1.2M |
| 2025-03-10 | -47.71 | $31.46 | 967200 |
| 2025-03-07 | -1.82 | $32.16 | 1.1M |
| 2025-03-06 | -19.75 | $31.84 | 1.6M |
| 2025-03-05 | -3.14 | $32.06 | 1.2M |
| 2025-03-04 | -27.85 | $31.34 | 1.7M |
| 2025-03-03 | -18.50 | $31.41 | 1.5M |
| 2025-02-28 | -28.04 | $31.14 | 1.2M |
| 2025-02-27 | -29.63 | $31.11 | 1.5M |
| 2025-02-26 | -12.70 | $31.43 | 1.4M |
| 2025-02-25 | -9.44 | $31.41 | 1.4M |
| 2025-02-24 | -22.78 | $31.17 | 1.1M |
| 2025-02-21 | -22.22 | $31.18 | 1.1M |
| 2025-02-20 | -9.44 | $31.41 | 1.0M |
| 2025-02-19 | -17.22 | $31.27 | 765300 |
| 2025-02-18 | -1.67 | $31.55 | 1.2M |
| 2025-02-14 | -9.45 | $31.34 | 1.4M |
| 2025-02-13 | 0.00 | $31.33 | 1.0M |
| 2025-02-12 | -3.26 | $30.98 | 1.1M |
| 2025-02-11 | -1.42 | $30.91 | 5.9M |
| 2025-02-10 | -5.36 | $30.79 | 1.3M |
| 2025-02-07 | -13.39 | $30.61 | 1.2M |
| 2025-02-06 | -3.13 | $30.84 | 1.1M |
| 2025-02-05 | -5.99 | $30.71 | 1.7M |
| 2025-02-04 | -20.28 | $30.40 | 1.1M |
| 2025-02-03 | -36.87 | $30.04 | 2.4M |
| 2025-01-31 | -19.82 | $30.41 | 1.0M |
| 2025-01-30 | -5.99 | $30.71 | 1.1M |
| 2025-01-29 | -7.07 | $30.38 | 975142 |
| 2025-01-28 | -8.70 | $30.35 | 1.1M |
| 2025-01-27 | -5.43 | $30.41 | 1.6M |
| 2025-01-24 | -5.43 | $30.41 | 800817 |
| 2025-01-23 | -0.62 | $30.27 | 1.1M |
| 2025-01-22 | -8.61 | $30.05 | 961331 |
| 2025-01-21 | 0.00 | $30.14 | 1.5M |
| 2025-01-17 | -23.28 | $29.56 | 1.3M |
| 2025-01-16 | -36.67 | $29.43 | 1.5M |
| 2025-01-15 | -57.79 | $29.32 | 1.0M |
| 2025-01-14 | -80.95 | $28.99 | 1.6M |
| 2025-01-13 | -88.83 | $28.88 | 1.2M |
| 2025-01-10 | -86.60 | $28.96 | 1.4M |
| 2025-01-08 | -64.43 | $29.39 | 1.7M |
| 2025-01-07 | -66.36 | $29.44 | 1.4M |
| 2025-01-06 | -64.55 | $29.48 | 1.4M |
| 2025-01-03 | -74.55 | $29.26 | 989856 |
| 2025-01-02 | -80.91 | $29.12 | 1.2M |
| 2024-12-31 | -77.27 | $29.20 | 1.9M |
| 2024-12-30 | -78.18 | $29.18 | 2.5M |
| 2024-12-27 | -70.91 | $29.34 | 1.7M |
| 2024-12-26 | -68.64 | $29.39 | 1.4M |
| 2024-12-24 | -74.55 | $29.26 | 1.2M |
| 2024-12-23 | -79.09 | $29.16 | 1.6M |
| 2024-12-20 | -86.36 | $29.00 | 2.6M |
| 2024-12-19 | -97.93 | $29.01 | 2.9M |
| 2024-12-18 | -98.94 | $29.04 | 1.8M |
| 2024-12-17 | -78.72 | $29.79 | 1.5M |
| 2024-12-16 | -56.74 | $30.10 | 1.4M |
| 2024-12-13 | -47.52 | $30.23 | 1.3M |
| 2024-12-12 | -41.84 | $30.31 | 889700 |
| 2024-12-11 | -21.28 | $30.60 | 949200 |
| 2024-12-10 | -34.04 | $30.42 | 1.0M |
| 2024-12-09 | -17.02 | $30.66 | 1.6M |
| 2024-12-06 | -9.85 | $30.68 | 926428 |
| 2024-12-05 | -3.88 | $30.73 | 1.1M |
| 2024-12-04 | -14.52 | $30.55 | 931300 |
| 2024-12-03 | -13.71 | $30.56 | 1.1M |
| 2024-12-02 | -25.81 | $30.41 | 950241 |
| 2024-11-29 | -32.26 | $30.33 | 457500 |
| 2024-11-27 | -63.71 | $29.94 | 937900 |
| 2024-11-26 | -75.81 | $29.79 | 818100 |
| 2024-11-25 | -62.10 | $29.96 | 1.3M |
| 2024-11-22 | -69.35 | $29.87 | 1.3M |
| 2024-11-21 | -79.84 | $29.74 | 1.1M |
| 2024-11-20 | -84.73 | $29.69 | 1.5M |
| 2024-11-19 | -79.23 | $29.77 | 850347 |
| 2024-11-18 | -76.15 | $29.81 | 1.2M |
| 2024-11-15 | -92.45 | $29.62 | 996316 |
| 2024-11-14 | -87.86 | $29.71 | 1.2M |
| 2024-11-13 | -91.33 | $29.65 | 1.2M |
| 2024-11-12 | -89.87 | $29.81 | 823700 |
| 2024-11-11 | -73.13 | $30.31 | 595021 |
| 2024-11-08 | -76.55 | $30.29 | 745039 |
| 2024-11-07 | -49.66 | $30.68 | 735924 |
| 2024-11-06 | -80.69 | $30.23 | 706300 |
| 2024-11-05 | -55.17 | $30.60 | 775000 |
| 2024-11-04 | -75.86 | $30.30 | 790303 |
| 2024-11-01 | -78.62 | $30.26 | 730100 |
| 2024-10-31 | -85.53 | $30.17 | 684937 |
| 2024-10-30 | -90.08 | $30.38 | 634213 |
| 2024-10-29 | -79.55 | $30.53 | 678342 |
| 2024-10-28 | -74.51 | $30.65 | 509416 |
| 2024-10-25 | -90.74 | $30.41 | 1.2M |
| 2024-10-24 | -84.78 | $30.54 | 787243 |
| 2024-10-23 | -91.89 | $30.41 | 725700 |
| 2024-10-22 | -93.92 | $30.72 | 823200 |
| 2024-10-21 | -96.92 | $30.85 | 602000 |
| 2024-10-18 | -76.27 | $31.21 | 667800 |
| 2024-10-17 | -92.37 | $31.02 | 1.1M |
| 2024-10-16 | -90.68 | $31.04 | 848704 |
| 2024-10-15 | -97.46 | $30.96 | 595402 |
| 2024-10-14 | -61.02 | $31.39 | 521506 |
| 2024-10-11 | -67.80 | $31.31 | 483000 |
| 2024-10-10 | -79.66 | $31.17 | 583413 |
| 2024-10-09 | -63.19 | $31.20 | 574800 |
| 2024-10-08 | -47.87 | $31.21 | 529325 |
| 2024-10-07 | -43.62 | $31.29 | 552400 |
| 2024-10-04 | -34.57 | $31.46 | 712203 |
| 2024-10-03 | -45.74 | $31.25 | 557940 |
| 2024-10-02 | -32.45 | $31.50 | 698409 |
| 2024-10-01 | -27.13 | $31.60 | 636100 |
| 2024-09-30 | -17.55 | $31.78 | 635790 |
| 2024-09-27 | -12.77 | $31.87 | 1.3M |
| 2024-09-26 | -2.66 | $32.06 | 583200 |
| 2024-09-25 | -16.78 | $31.42 | 605832 |
| 2024-09-24 | -4.20 | $31.60 | 1.1M |
| 2024-09-23 | -16.78 | $31.42 | 757127 |
| 2024-09-20 | -26.57 | $31.28 | 651239 |
| 2024-09-19 | -6.29 | $31.57 | 984700 |
| 2024-09-18 | -46.85 | $30.99 | 1.1M |
| 2024-09-17 | -41.26 | $31.07 | 705400 |
| 2024-09-16 | -20.98 | $31.36 | 871900 |
| 2024-09-13 | -38.46 | $31.11 | 654500 |
| 2024-09-12 | -43.36 | $31.04 | 1.1M |
| 2024-09-11 | -54.12 | $30.74 | 989200 |
| 2024-09-10 | -53.73 | $30.58 | 945400 |
| 2024-09-09 | -41.05 | $30.72 | 463717 |
| 2024-09-06 | -50.82 | $30.42 | 921639 |
| 2024-09-05 | -25.48 | $30.99 | 604831 |
| 2024-09-04 | -25.18 | $30.95 | 612638 |
| 2024-09-03 | -18.77 | $31.05 | 619100 |
| 2024-08-30 | -1.98 | $31.59 | 1.4M |
| 2024-08-29 | -5.10 | $31.48 | 722700 |
| 2024-08-28 | -5.78 | $31.39 | 624900 |
| 2024-08-27 | -1.45 | $31.54 | 507737 |
| 2024-08-26 | -3.24 | $31.42 | 720300 |
| 2024-08-23 | -0.88 | $31.50 | 634100 |
| 2024-08-22 | -10.29 | $30.92 | 1.3M |
| 2024-08-21 | -1.64 | $31.13 | 574100 |
| 2024-08-20 | -3.87 | $30.86 | 523900 |
| 2024-08-19 | -1.41 | $30.93 | 471617 |
| 2024-08-16 | -6.08 | $30.60 | 615400 |
| 2024-08-15 | -12.93 | $30.42 | 550818 |
| 2024-08-14 | -27.99 | $30.06 | 683100 |
| 2024-08-13 | -32.84 | $29.95 | 578700 |
| 2024-08-12 | -50.74 | $29.47 | 600200 |
| 2024-08-09 | -51.09 | $29.47 | 729401 |
| 2024-08-08 | -56.79 | $29.37 | 575645 |
| 2024-08-07 | -74.22 | $28.87 | 852120 |
| 2024-08-06 | -78.05 | $28.76 | 1.4M |
| 2024-08-05 | -80.49 | $28.69 | 1.5M |
| 2024-08-02 | -87.89 | $29.33 | 1.1M |
| 2024-08-01 | -88.55 | $29.84 | 1.2M |
| 2024-07-31 | -28.68 | $30.63 | 797001 |
| 2024-07-30 | -57.55 | $30.20 | 1.8M |
| 2024-07-29 | -64.03 | $30.11 | 677600 |
| 2024-07-26 | -53.47 | $30.23 | 636621 |
| 2024-07-25 | -78.47 | $29.87 | 707200 |
| 2024-07-24 | -64.00 | $30.04 | 948622 |
| 2024-07-23 | -40.67 | $30.39 | 626630 |
| 2024-07-22 | -30.67 | $30.54 | 711130 |
| 2024-07-19 | -45.68 | $30.26 | 371502 |
| 2024-07-18 | -35.19 | $30.43 | 661938 |
| 2024-07-17 | -17.90 | $30.71 | 1.1M |
| 2024-07-16 | -9.26 | $30.85 | 1.0M |
| 2024-07-15 | -19.14 | $30.69 | 1.1M |
| 2024-07-12 | -6.17 | $30.90 | 926600 |
| 2024-07-11 | -12.86 | $30.60 | 920900 |
| 2024-07-10 | -22.14 | $30.47 | 828830 |
| 2024-07-09 | -51.43 | $30.06 | 996528 |
| 2024-07-08 | -43.57 | $30.17 | 722800 |
| 2024-07-05 | -40.52 | $30.29 | 738908 |
| 2024-07-03 | -50.33 | $30.14 | 574337 |
| 2024-07-02 | -72.55 | $29.80 | 830300 |
| 2024-07-01 | -77.78 | $29.72 | 2.1M |
| 2024-06-28 | -81.05 | $29.67 | 990900 |
| 2024-06-27 | -81.70 | $29.66 | 1.0M |
| 2024-06-26 | -86.27 | $29.59 | 988800 |
| 2024-06-25 | -71.90 | $29.81 | 1.3M |
| 2024-06-24 | -74.51 | $29.77 | 927900 |
| 2024-06-21 | -93.46 | $29.48 | 1.5M |
| 2024-06-20 | -89.78 | $29.68 | 2.2M |
| 2024-06-18 | -91.24 | $29.66 | 1.9M |
| 2024-06-17 | -79.23 | $29.92 | 712424 |
| 2024-06-14 | -84.62 | $29.85 | 884000 |
| 2024-06-13 | -88.30 | $30.12 | 841100 |
| 2024-06-12 | -45.35 | $30.56 | 1.0M |
| 2024-06-11 | -82.56 | $30.24 | 804800 |
| 2024-06-10 | -44.19 | $30.57 | 493540 |
| 2024-06-07 | -47.67 | $30.54 | 673100 |
| 2024-06-06 | -4.65 | $30.91 | 1.0M |
| 2024-06-05 | -14.43 | $30.81 | 741028 |
| 2024-06-04 | -30.93 | $30.65 | 804328 |
| 2024-06-03 | -20.62 | $30.75 | 860400 |
| 2024-05-31 | -19.20 | $30.71 | 1.2M |
| 2024-05-30 | -34.59 | $30.40 | 858134 |
| 2024-05-29 | -47.51 | $30.09 | 766926 |
| 2024-05-28 | -18.78 | $30.61 | 647900 |
| 2024-05-24 | -19.34 | $30.60 | 637400 |
| 2024-05-23 | -34.25 | $30.33 | 888400 |
| 2024-05-22 | -23.35 | $30.49 | 1.2M |
| 2024-05-21 | -7.61 | $30.80 | 779900 |
| 2024-05-20 | -5.08 | $30.85 | 638934 |
| 2024-05-17 | -2.12 | $30.83 | 1.8M |
| 2024-05-16 | -9.00 | $30.69 | 2.7M |
| 2024-05-15 | 0.00 | $30.87 | 635538 |
| 2024-05-14 | -0.57 | $30.58 | 2.7M |
| 2024-05-13 | -6.75 | $30.37 | 1.1M |
| 2024-05-10 | -6.14 | $30.38 | 2.5M |
| 2024-05-09 | -0.67 | $30.34 | 1.5M |
| 2024-05-08 | -6.67 | $30.11 | 712800 |
| 2024-05-07 | -5.19 | $30.13 | 678400 |
| 2024-05-06 | -15.75 | $30.08 | 683300 |
| 2024-05-03 | -31.51 | $29.85 | 2.1M |
| 2024-05-02 | -47.95 | $29.61 | 1.1M |
| 2024-05-01 | -74.66 | $29.22 | 863942 |
| 2024-04-30 | -70.55 | $29.28 | 945600 |
| 2024-04-29 | -41.78 | $29.70 | 802403 |
| 2024-04-26 | -51.37 | $29.56 | 870800 |
| 2024-04-25 | -66.44 | $29.34 | 1.3M |
| 2024-04-24 | -58.22 | $29.46 | 1.9M |
| 2024-04-23 | -53.42 | $29.53 | 1.2M |
| 2024-04-22 | -71.92 | $29.26 | 873400 |
| 2024-04-19 | -93.15 | $28.95 | 1.4M |
| 2024-04-18 | -94.52 | $28.93 | 1.5M |
| 2024-04-17 | -90.41 | $28.99 | 1.4M |
| 2024-04-16 | -93.75 | $28.96 | 1.3M |
| 2024-04-15 | -93.64 | $29.28 | 957600 |
| 2024-04-12 | -94.95 | $29.37 | 970342 |
| 2024-04-11 | -61.54 | $29.83 | 752149 |
| 2024-04-10 | -81.82 | $29.77 | 842218 |
| 2024-04-09 | -24.59 | $30.16 | 600000 |
| 2024-04-08 | -27.27 | $30.13 | 790400 |
| 2024-04-05 | -48.48 | $29.99 | 846624 |
| 2024-04-04 | -65.15 | $29.88 | 992012 |
| 2024-04-03 | -27.42 | $30.10 | 1.0M |
| 2024-04-02 | -37.11 | $29.91 | 1.5M |
| 2024-04-01 | -19.59 | $30.08 | 990600 |
| 2024-03-28 | -4.67 | $30.22 | 872200 |
| 2024-03-27 | 0.00 | $30.27 | 874413 |
| 2024-03-26 | -15.97 | $30.06 | 807308 |
| 2024-03-25 | -21.01 | $30.00 | 922202 |
| 2024-03-22 | -15.97 | $30.06 | 980200 |
| 2024-03-21 | -8.40 | $30.15 | 1.1M |
| 2024-03-20 | -3.45 | $30.18 | 1.1M |
| 2024-03-19 | -24.49 | $29.86 | 911741 |
| 2024-03-18 | -23.81 | $29.87 | 795100 |
| 2024-03-15 | -23.72 | $29.85 | 871500 |
| 2024-03-14 | -23.53 | $29.82 | 929400 |
| 2024-03-13 | -9.55 | $30.03 | 583800 |
| 2024-03-12 | -9.29 | $30.01 | 743646 |
| 2024-03-11 | -18.58 | $29.80 | 854005 |
| 2024-03-08 | -11.06 | $29.97 | 1.2M |
| 2024-03-07 | -1.86 | $30.07 | 1.1M |
| 2024-03-06 | -5.38 | $29.72 | 832542 |
| 2024-03-05 | -10.69 | $29.38 | 1.0M |
| 2024-03-04 | -5.88 | $29.40 | 733011 |
| 2024-03-01 | -1.31 | $29.47 | 804100 |
| 2024-02-29 | -8.96 | $29.18 | 677000 |
| 2024-02-28 | -14.39 | $29.09 | 909136 |
| 2024-02-27 | -3.03 | $29.24 | 582400 |
| 2024-02-26 | -6.11 | $29.19 | 641404 |
| 2024-02-23 | -3.05 | $29.23 | 697700 |
| 2024-02-22 | -2.42 | $29.17 | 940838 |
| 2024-02-21 | -5.21 | $28.87 | 972648 |
| 2024-02-20 | -7.29 | $28.85 | 1.0M |
| 2024-02-16 | -13.04 | $28.76 | 910745 |
| 2024-02-15 | -5.15 | $28.72 | 970800 |
| 2024-02-14 | -38.14 | $28.40 | 1.3M |
| 2024-02-13 | -57.85 | $28.07 | 1.0M |
| 2024-02-12 | -19.01 | $28.54 | 1.2M |
| 2024-02-09 | -23.97 | $28.48 | 814836 |
| 2024-02-08 | -31.41 | $28.39 | 1.1M |
| 2024-02-07 | -27.27 | $28.44 | 921300 |
| 2024-02-06 | -25.62 | $28.46 | 1.2M |
| 2024-02-05 | -41.32 | $28.27 | 825949 |
| 2024-02-02 | -25.62 | $28.46 | 1.4M |
| 2024-02-01 | -5.79 | $28.70 | 819300 |
| 2024-01-31 | -28.10 | $28.43 | 1.3M |
| 2024-01-30 | -8.04 | $28.59 | 835444 |
| 2024-01-29 | -11.02 | $28.61 | 1.0M |
| 2024-01-26 | -26.23 | $28.46 | 1.2M |
| 2024-01-25 | -35.25 | $28.35 | 860339 |
| 2024-01-24 | -45.08 | $28.23 | 994500 |
| 2024-01-23 | -56.56 | $28.09 | 1.9M |
| 2024-01-22 | -52.46 | $28.14 | 773000 |
| 2024-01-19 | -61.48 | $28.03 | 1.2M |
| 2024-01-18 | -65.57 | $27.98 | 1.1M |
| 2024-01-17 | -85.25 | $27.74 | 1.0M |
| 2024-01-16 | -87.36 | $28.02 | 1.1M |
| 2024-01-12 | -31.03 | $28.51 | 1.3M |
| 2024-01-11 | -30.71 | $28.39 | 1.5M |
| 2024-01-10 | -27.27 | $28.42 | 1.1M |
| 2024-01-09 | -37.12 | $28.29 | 664102 |
| 2024-01-08 | -18.52 | $28.53 | 1.0M |
| 2024-01-05 | -38.10 | $28.22 | 1.0M |
| 2024-01-04 | -38.10 | $28.22 | 1.7M |
| 2024-01-03 | -41.72 | $28.15 | 1.1M |
| 2024-01-02 | -29.14 | $28.34 | 844115 |
| 2023-12-29 | -9.27 | $28.64 | 1.3M |
| 2023-12-28 | -9.74 | $28.63 | 982423 |
| 2023-12-27 | -3.33 | $28.69 | 1.6M |
| 2023-12-26 | -3.45 | $28.56 | 1.0M |
| 2023-12-22 | -6.62 | $28.43 | 1.2M |
| 2023-12-21 | -4.03 | $28.35 | 1.5M |
| 2023-12-20 | -34.51 | $27.91 | 1.4M |
| 2023-12-19 | -13.38 | $28.21 | 931714 |
| 2023-12-18 | -20.42 | $28.11 | 759800 |
| 2023-12-15 | -24.49 | $28.04 | 954600 |
| 2023-12-14 | -5.65 | $28.30 | 1.5M |
| 2023-12-13 | 0.00 | $28.07 | 1.1M |
| 2023-12-12 | -1.89 | $27.63 | 872902 |
| 2023-12-11 | -2.37 | $27.61 | 711600 |
| 2023-12-08 | -4.28 | $27.57 | 588100 |
| 2023-12-07 | -8.56 | $27.49 | 877632 |
| 2023-12-06 | -14.44 | $27.38 | 914835 |
| 2023-12-05 | -18.72 | $27.30 | 930000 |
| 2023-12-04 | -12.30 | $27.42 | 1.1M |
| 2023-12-01 | -0.53 | $27.64 | 982001 |
| 2023-11-30 | -5.39 | $27.36 | 870400 |
| 2023-11-29 | -4.59 | $27.35 | 1.1M |
| 2023-11-28 | -3.62 | $27.29 | 928537 |
| 2023-11-27 | -3.51 | $27.25 | 670314 |
| 2023-11-24 | -0.40 | $27.32 | 747200 |
| 2023-11-22 | -3.36 | $27.13 | 714500 |
| 2023-11-21 | -5.46 | $27.08 | 852700 |
| 2023-11-20 | -1.68 | $27.17 | 740600 |
| 2023-11-17 | -0.44 | $27.08 | 1.1M |
| 2023-11-16 | -9.09 | $26.73 | 786229 |
| 2023-11-15 | -6.22 | $26.79 | 786400 |
| 2023-11-14 | -1.48 | $26.83 | 941300 |
| 2023-11-13 | -15.72 | $26.17 | 938400 |
| 2023-11-10 | -20.75 | $26.09 | 874135 |
| 2023-11-09 | -28.30 | $25.97 | 1.2M |
| 2023-11-08 | -30.82 | $25.93 | 906600 |
| 2023-11-07 | -27.04 | $25.99 | 823300 |
| 2023-11-06 | -14.47 | $26.19 | 785700 |
| 2023-11-03 | -5.66 | $26.33 | 866800 |
| 2023-11-02 | -20.78 | $26.05 | 1.1M |
| 2023-11-01 | -57.14 | $25.49 | 966332 |
| 2023-10-31 | -70.78 | $25.28 | 1.0M |
| 2023-10-30 | -75.97 | $25.20 | 791211 |
| 2023-10-27 | -96.75 | $24.88 | 1.8M |
| 2023-10-26 | -94.34 | $24.96 | 1.4M |
| 2023-10-25 | -91.22 | $25.11 | 1.2M |
| 2023-10-24 | -79.05 | $25.29 | 1.2M |
| 2023-10-23 | -85.81 | $25.19 | 1.6M |
| 2023-10-20 | -96.21 | $25.19 | 1.1M |
| 2023-10-19 | -81.29 | $25.43 | 1.2M |
| 2023-10-18 | -68.99 | $25.63 | 867521 |
| 2023-10-17 | -55.56 | $26.06 | 1.2M |
| 2023-10-16 | -56.52 | $26.04 | 896700 |
| 2023-10-13 | -65.22 | $25.86 | 1.0M |
| 2023-10-12 | -57.85 | $26.08 | 751244 |
| 2023-10-11 | -47.53 | $26.31 | 615143 |
| 2023-10-10 | -52.02 | $26.21 | 1.0M |
| 2023-10-09 | -66.82 | $25.88 | 765800 |
| 2023-10-06 | -66.82 | $25.88 | 688908 |
| 2023-10-05 | -79.37 | $25.60 | 678015 |
| 2023-10-04 | -90.13 | $25.36 | 1.4M |
| 2023-10-03 | -95.24 | $25.37 | 998940 |
| 2023-10-02 | -96.00 | $25.69 | 825120 |
| 2023-09-29 | -83.65 | $26.11 | 819500 |
| 2023-09-28 | -77.36 | $26.21 | 862102 |
| 2023-09-27 | -90.57 | $26.00 | 912000 |
| 2023-09-26 | -97.86 | $26.07 | 749928 |
| 2023-09-25 | -85.83 | $26.41 | 845300 |
| 2023-09-22 | -92.23 | $26.49 | 351400 |
| 2023-09-21 | -93.20 | $26.48 | 1.2M |
| 2023-09-20 | -52.43 | $26.90 | 705700 |
| 2023-09-19 | -44.66 | $26.98 | 506900 |
| 2023-09-18 | -33.01 | $27.10 | 568800 |
| 2023-09-15 | -21.82 | $27.20 | 788835 |
| 2023-09-14 | -15.45 | $27.27 | 532400 |
| 2023-09-13 | -48.18 | $26.91 | 769945 |
| 2023-09-12 | -41.82 | $26.98 | 556300 |
| 2023-09-11 | -35.45 | $27.05 | 567126 |
| 2023-09-08 | -63.06 | $26.75 | 739627 |
| 2023-09-07 | -68.46 | $26.81 | 837248 |
| 2023-09-06 | -62.42 | $26.90 | 835241 |
| 2023-09-05 | -56.38 | $26.99 | 678223 |
| 2023-09-01 | -40.94 | $27.22 | 701002 |
| 2023-08-31 | -43.62 | $27.18 | 1.0M |
| 2023-08-30 | -36.91 | $27.28 | 843800 |
| 2023-08-29 | -37.58 | $27.27 | 534700 |
| 2023-08-28 | -65.03 | $26.91 | 745338 |
| 2023-08-25 | -84.46 | $26.64 | 550500 |
| 2023-08-24 | -92.75 | $26.48 | 824422 |
| 2023-08-23 | -74.61 | $26.83 | 512700 |
| 2023-08-22 | -89.12 | $26.55 | 703137 |
| 2023-08-21 | -86.01 | $26.61 | 478900 |
| 2023-08-18 | -90.67 | $26.52 | 856500 |
| 2023-08-17 | -98.30 | $26.54 | 548300 |
| 2023-08-16 | -99.37 | $26.70 | 686900 |
| 2023-08-15 | -97.89 | $26.88 | 645428 |
| 2023-08-14 | -82.79 | $27.26 | 599700 |
| 2023-08-11 | -76.92 | $27.37 | 424700 |
| 2023-08-10 | -65.81 | $27.50 | 671441 |
| 2023-08-09 | -72.65 | $27.42 | 501400 |
| 2023-08-08 | -73.50 | $27.41 | 420300 |
| 2023-08-07 | -52.71 | $27.59 | 386229 |
| 2023-08-04 | -61.64 | $27.37 | 520100 |
| 2023-08-03 | -63.58 | $27.24 | 785013 |
| 2023-08-02 | -51.10 | $27.34 | 599748 |
| 2023-08-01 | -24.18 | $27.83 | 627700 |
| 2023-07-31 | -5.49 | $28.17 | 497700 |
| 2023-07-28 | -7.14 | $28.14 | 658519 |
| 2023-07-27 | -17.03 | $27.96 | 624523 |
| 2023-07-26 | -4.73 | $28.06 | 725700 |
| 2023-07-25 | -8.28 | $28.00 | 422000 |
| 2023-07-24 | -11.83 | $27.94 | 354933 |
| 2023-07-21 | -10.06 | $27.97 | 837200 |
| 2023-07-20 | -12.43 | $27.93 | 464815 |
| 2023-07-19 | -4.73 | $28.06 | 600000 |
| 2023-07-18 | -1.20 | $28.09 | 682421 |
| 2023-07-17 | -16.86 | $27.88 | 470000 |
| 2023-07-14 | -15.70 | $27.90 | 569924 |
| 2023-07-13 | -5.23 | $28.08 | 456600 |
| 2023-07-12 | -29.07 | $27.67 | 435800 |
| 2023-07-11 | -58.14 | $27.17 | 578400 |
| 2023-07-10 | -72.67 | $26.92 | 464246 |
| 2023-07-07 | -76.74 | $26.85 | 458432 |
| 2023-07-06 | -91.86 | $26.59 | 662000 |
| 2023-07-05 | -74.50 | $27.06 | 461900 |
| 2023-07-03 | -54.36 | $27.36 | 351603 |
| 2023-06-30 | -57.05 | $27.32 | 510855 |
| 2023-06-29 | -75.00 | $27.00 | 1.0M |
| 2023-06-28 | -59.79 | $27.04 | 651137 |
| 2023-06-27 | -61.38 | $27.01 | 1.1M |
| 2023-06-26 | -71.96 | $26.81 | 847000 |
| 2023-06-23 | -75.13 | $26.75 | 2.0M |
| 2023-06-22 | -54.50 | $27.14 | 660827 |
| 2023-06-21 | -44.97 | $27.32 | 442129 |
| 2023-06-20 | -30.16 | $27.60 | 556000 |
| 2023-06-16 | -8.99 | $28.00 | 548503 |
| 2023-06-15 | -1.12 | $28.05 | 467724 |
| 2023-06-14 | -8.48 | $27.79 | 530800 |
| 2023-06-13 | -4.73 | $27.69 | 623427 |
| 2023-06-12 | -20.14 | $27.43 | 370935 |
| 2023-06-09 | -26.39 | $27.34 | 492147 |
| 2023-06-08 | -24.31 | $27.37 | 1.4M |
| 2023-06-07 | -44.22 | $27.10 | 1.7M |
| 2023-06-06 | -29.25 | $27.32 | 397313 |
| 2023-06-05 | -48.10 | $27.10 | 560573 |
| 2023-06-02 | -37.34 | $27.27 | 673233 |
| 2023-06-01 | -62.66 | $26.87 | 734416 |
| 2023-05-31 | -88.61 | $26.46 | 683100 |
| 2023-05-30 | -93.28 | $26.75 | 879644 |
| 2023-05-26 | -73.11 | $26.99 | 608129 |
| 2023-05-25 | -89.92 | $26.79 | 530842 |
| 2023-05-24 | -98.06 | $26.85 | 491500 |
| 2023-05-23 | -85.71 | $27.26 | 525615 |
| 2023-05-22 | -32.86 | $27.63 | 505720 |
| 2023-05-19 | -34.29 | $27.62 | 415902 |
| 2023-05-18 | -54.29 | $27.48 | 471140 |
| 2023-05-17 | -45.71 | $27.54 | 587900 |
| 2023-05-16 | -64.29 | $27.41 | 672200 |
| 2023-05-15 | -21.43 | $27.71 | 387813 |
| 2023-05-12 | -54.29 | $27.48 | 453709 |
| 2023-05-11 | -47.14 | $27.53 | 582314 |
| 2023-05-10 | -28.57 | $27.66 | 619300 |
| 2023-05-09 | -21.43 | $27.71 | 421344 |
| 2023-05-08 | -10.67 | $27.78 | 439102 |
| 2023-05-05 | -5.05 | $27.76 | 444646 |
| 2023-05-04 | -46.32 | $27.33 | 588300 |
| 2023-05-03 | -38.95 | $27.40 | 651322 |
| 2023-05-02 | -46.32 | $27.33 | 725300 |
| 2023-05-01 | -12.63 | $27.65 | 573400 |
| 2023-04-28 | -9.47 | $27.68 | 727430 |
| 2023-04-27 | -12.87 | $27.64 | 456218 |
| 2023-04-26 | -33.33 | $27.32 | 565900 |
| 2023-04-25 | -26.22 | $27.34 | 604000 |
| 2023-04-24 | -1.14 | $27.75 | 345800 |
| 2023-04-21 | -4.27 | $27.68 | 640500 |
| 2023-04-20 | -9.00 | $27.58 | 525119 |
| 2023-04-19 | -8.06 | $27.60 | 480116 |
| 2023-04-18 | -2.84 | $27.71 | 424600 |
| 2023-04-17 | -10.43 | $27.55 | 467738 |
| 2023-04-14 | -6.64 | $27.61 | 513017 |
| 2023-04-13 | -0.80 | $27.70 | 437200 |
| 2023-04-12 | -5.39 | $27.35 | 537000 |
| 2023-04-11 | -3.20 | $27.19 | 821400 |
| 2023-04-10 | -10.05 | $27.04 | 690400 |
| 2023-04-06 | -9.59 | $27.05 | 408500 |
| 2023-04-05 | -13.24 | $26.97 | 522506 |
| 2023-04-04 | -4.11 | $27.17 | 526327 |
| 2023-04-03 | 0.00 | $27.20 | 768100 |
| 2023-03-31 | -5.05 | $26.95 | 631503 |
| 2023-03-30 | -11.11 | $26.83 | 543024 |
| 2023-03-29 | -27.27 | $26.51 | 677200 |
| 2023-03-28 | -41.92 | $26.22 | 588900 |
| 2023-03-27 | -44.95 | $26.16 | 1.2M |
| 2023-03-24 | -57.07 | $25.92 | 941744 |
| 2023-03-23 | -52.53 | $26.01 | 838508 |
| 2023-03-22 | -53.54 | $25.99 | 770900 |
| 2023-03-21 | -46.46 | $26.13 | 608805 |
| 2023-03-20 | -60.61 | $25.85 | 727300 |
| 2023-03-17 | -79.80 | $25.47 | 1.1M |
| 2023-03-16 | -66.99 | $25.75 | 1.1M |
| 2023-03-15 | -83.50 | $25.41 | 1.6M |
| 2023-03-14 | -71.52 | $26.20 | 722300 |
| 2023-03-13 | -91.14 | $25.89 | 1.8M |
| 2023-03-10 | -97.60 | $26.11 | 1.4M |
| 2023-03-09 | -83.05 | $26.38 | 877900 |
| 2023-03-08 | -64.41 | $26.60 | 657500 |
| 2023-03-07 | -75.42 | $26.47 | 664836 |
| 2023-03-06 | -35.59 | $26.94 | 465800 |
| 2023-03-03 | -29.66 | $27.01 | 464200 |
| 2023-03-02 | -66.42 | $26.64 | 604535 |
| 2023-03-01 | -68.84 | $26.61 | 548700 |
| 2023-02-28 | -81.88 | $26.43 | 590545 |
| 2023-02-27 | -68.84 | $26.61 | 506018 |
| 2023-02-24 | -90.58 | $26.31 | 2.6M |
| 2023-02-23 | -77.48 | $26.70 | 523200 |
| 2023-02-22 | -95.33 | $26.54 | 715300 |
| 2023-02-21 | -98.85 | $26.70 | 1.4M |
| 2023-02-17 | -65.88 | $27.00 | 502848 |
| 2023-02-16 | -65.56 | $26.97 | 499503 |
| 2023-02-15 | -48.45 | $27.09 | 512900 |
| 2023-02-14 | -35.05 | $27.22 | 886321 |
| 2023-02-13 | -41.24 | $27.16 | 459705 |
| 2023-02-10 | -64.00 | $26.92 | 493600 |
| 2023-02-09 | -43.18 | $26.99 | 901200 |
| 2023-02-08 | -41.26 | $26.97 | 568716 |
| 2023-02-07 | -26.67 | $27.12 | 803600 |
| 2023-02-06 | -42.42 | $26.86 | 1.0M |
| 2023-02-03 | -18.67 | $27.14 | 858809 |
| 2023-02-02 | -6.38 | $27.41 | 810817 |
| 2023-02-01 | -4.68 | $27.45 | 963200 |
| 2023-01-31 | -2.71 | $27.25 | 609300 |
| 2023-01-30 | -10.87 | $27.06 | 520709 |
| 2023-01-27 | -3.04 | $27.24 | 492632 |
| 2023-01-26 | -0.83 | $27.28 | 582500 |
| 2023-01-25 | -0.84 | $27.23 | 466211 |
| 2023-01-24 | -4.74 | $27.09 | 768000 |
| 2023-01-23 | -4.10 | $27.10 | 784912 |
| 2023-01-20 | -8.20 | $27.00 | 584400 |
| 2023-01-19 | -18.85 | $26.74 | 793600 |
| 2023-01-18 | -17.62 | $26.77 | 775100 |
| 2023-01-17 | -4.07 | $26.88 | 554534 |
| 2023-01-13 | -0.49 | $26.79 | 584818 |
| 2023-01-12 | -3.08 | $26.65 | 793600 |
| 2023-01-11 | -1.32 | $26.26 | 762838 |
| 2023-01-10 | -11.84 | $26.10 | 832900 |
| 2023-01-09 | -15.13 | $26.05 | 704800 |
| 2023-01-06 | -20.41 | $25.93 | 1.1M |
| 2023-01-05 | -64.63 | $25.28 | 899125 |
| 2023-01-04 | -47.62 | $25.53 | 857700 |
| 2023-01-03 | -69.39 | $25.21 | 779500 |
| 2022-12-30 | -80.95 | $25.04 | 1.2M |
| 2022-12-29 | -65.31 | $25.27 | 810600 |
| 2022-12-28 | -91.84 | $24.88 | 1.1M |
| 2022-12-27 | -72.79 | $25.16 | 1.3M |
| 2022-12-23 | -76.87 | $25.10 | 1.5M |
| 2022-12-22 | -85.03 | $24.98 | 1.1M |
| 2022-12-21 | -74.47 | $25.18 | 836413 |
| 2022-12-20 | -92.91 | $24.92 | 1.4M |
| 2022-12-19 | -79.39 | $24.92 | 979000 |
| 2022-12-16 | -75.15 | $24.99 | 809712 |
| 2022-12-15 | -62.42 | $25.20 | 785300 |
| 2022-12-14 | -25.45 | $25.81 | 1.2M |
| 2022-12-13 | -23.03 | $25.85 | 1.4M |
| 2022-12-12 | -33.57 | $25.51 | 667308 |
| 2022-12-09 | -38.57 | $25.44 | 1.9M |
| 2022-12-08 | -29.89 | $25.43 | 1.0M |
| 2022-12-07 | -25.57 | $25.31 | 752600 |
| 2022-12-06 | -25.95 | $25.30 | 807000 |
| 2022-12-05 | -19.85 | $25.46 | 549708 |
| 2022-12-02 | -4.45 | $25.85 | 740500 |
| 2022-12-01 | -3.58 | $25.85 | 881030 |
| 2022-11-30 | -2.37 | $25.64 | 1.2M |
| 2022-11-29 | -10.63 | $25.21 | 1.1M |
| 2022-11-28 | -12.50 | $25.15 | 860633 |
| 2022-11-25 | -1.56 | $25.50 | 163900 |
| 2022-11-23 | -0.98 | $25.37 | 878546 |
| 2022-11-22 | -2.82 | $25.11 | 1.1M |
| 2022-11-21 | -16.20 | $24.73 | 3.0M |
| 2022-11-18 | -9.57 | $24.90 | 1.7M |
| 2022-11-17 | -9.69 | $24.85 | 917600 |
| 2022-11-16 | -8.83 | $24.88 | 1.3M |
| 2022-11-15 | -7.12 | $24.94 | 1.6M |
| 2022-11-14 | -9.04 | $24.80 | 1.3M |
| 2022-11-11 | -1.17 | $25.07 | 1.1M |
| 2022-11-10 | 0.00 | $24.61 | 2.1M |
| 2022-11-09 | -17.73 | $23.37 | 1.3M |
| 2022-11-08 | -4.61 | $23.74 | 1.5M |
| 2022-11-07 | -3.19 | $23.48 | 1.2M |
| 2022-11-04 | -2.10 | $23.38 | 1.8M |
| 2022-11-03 | -36.36 | $22.52 | 1.4M |
| 2022-11-02 | -29.00 | $22.69 | 1.3M |
| 2022-11-01 | -12.72 | $23.04 | 2.5M |
| 2022-10-31 | -16.67 | $22.85 | 1.4M |
| 2022-10-28 | -7.87 | $23.04 | 1.2M |
| 2022-10-27 | -14.81 | $22.89 | 1.5M |
| 2022-10-26 | -7.41 | $23.05 | 1.5M |
| 2022-10-25 | -5.88 | $22.81 | 1.6M |
| 2022-10-24 | -30.48 | $22.35 | 1.6M |
| 2022-10-21 | -31.02 | $22.34 | 2.9M |
| 2022-10-20 | -52.41 | $21.94 | 1.5M |
| 2022-10-19 | -48.66 | $22.01 | 1.9M |
| 2022-10-18 | -43.40 | $22.25 | 2.3M |
| 2022-10-17 | -50.47 | $22.10 | 1.8M |
| 2022-10-14 | -79.76 | $21.56 | 3.0M |
| 2022-10-13 | -64.29 | $21.95 | 2.8M |
| 2022-10-12 | -93.33 | $21.47 | 2.2M |
| 2022-10-11 | -90.53 | $21.55 | 2.6M |
| 2022-10-10 | -83.28 | $21.79 | 3.0M |
| 2022-10-07 | -81.79 | $21.91 | 3.5M |
| 2022-10-06 | -71.64 | $22.25 | 4.2M |
| 2022-10-05 | -59.70 | $22.65 | 2.4M |
| 2022-10-04 | -51.64 | $22.92 | 2.1M |
| 2022-10-03 | -77.01 | $22.07 | 1.9M |
| 2022-09-30 | -91.94 | $21.57 | 2.5M |
| 2022-09-29 | -89.25 | $21.66 | 1.5M |
| 2022-09-28 | -80.90 | $21.94 | 2.1M |
| 2022-09-27 | -95.82 | $21.44 | 2.0M |
| 2022-09-26 | -96.58 | $21.54 | 1.7M |
| 2022-09-23 | -95.12 | $21.89 | 2.3M |
| 2022-09-22 | -96.33 | $22.65 | 1.6M |
| 2022-09-21 | -100.00 | $22.71 | 1.3M |
| 2022-09-20 | -92.99 | $23.02 | 1.8M |
| 2022-09-19 | -78.80 | $23.56 | 1.3M |
| 2022-09-16 | -85.35 | $23.46 | 990844 |
| 2022-09-15 | -80.53 | $23.61 | 1.8M |
| 2022-09-14 | -71.31 | $23.85 | 944531 |
| 2022-09-13 | -77.11 | $23.74 | 1.2M |
| 2022-09-12 | -44.18 | $24.56 | 802900 |
| 2022-09-09 | -59.39 | $24.23 | 828019 |
| 2022-09-08 | -81.99 | $23.64 | 1.5M |
| 2022-09-07 | -85.82 | $23.54 | 1.2M |
| 2022-09-06 | -97.56 | $23.38 | 942200 |
| 2022-09-02 | -95.04 | $23.48 | 795520 |
| 2022-09-01 | -89.67 | $23.61 | 1.2M |
| 2022-08-31 | -100.00 | $23.90 | 749500 |
| 2022-08-30 | -96.57 | $24.09 | 988932 |
| 2022-08-29 | -93.59 | $24.32 | 534800 |
| 2022-08-26 | -99.31 | $24.35 | 634100 |
| 2022-08-25 | -64.23 | $24.99 | 528900 |
| 2022-08-24 | -85.37 | $24.73 | 1.1M |
| 2022-08-23 | -83.85 | $24.69 | 689400 |
| 2022-08-22 | -79.05 | $24.61 | 618000 |
| 2022-08-19 | -52.03 | $25.01 | 566700 |
| 2022-08-18 | -27.70 | $25.37 | 1.0M |
| 2022-08-17 | -23.13 | $25.41 | 873628 |
| 2022-08-16 | -9.09 | $25.63 | 1.3M |
| 2022-08-15 | -12.12 | $25.58 | 1.2M |
| 2022-08-12 | 0.00 | $25.78 | 679200 |
| 2022-08-11 | -7.32 | $25.59 | 918100 |
| 2022-08-10 | -3.27 | $25.56 | 1.5M |
| 2022-08-09 | -18.36 | $24.99 | 880100 |
| 2022-08-08 | -13.67 | $25.11 | 1.3M |
| 2022-08-05 | -17.19 | $25.02 | 790300 |
| 2022-08-04 | -10.16 | $25.20 | 947141 |
| 2022-08-03 | -14.45 | $25.09 | 3.1M |
| 2022-08-02 | -18.36 | $24.99 | 986500 |
| 2022-08-01 | -3.52 | $25.37 | 2.9M |
| 2022-07-29 | 0.00 | $25.36 | 796100 |
| 2022-07-28 | -1.40 | $25.01 | 1.6M |
| 2022-07-27 | -1.51 | $24.86 | 684949 |
| 2022-07-26 | -26.42 | $24.32 | 865201 |
| 2022-07-25 | -9.33 | $24.65 | 598100 |
| 2022-07-22 | -19.69 | $24.45 | 1.0M |
| 2022-07-21 | -16.58 | $24.51 | 843800 |
| 2022-07-20 | -30.05 | $24.25 | 1.4M |
| 2022-07-19 | -23.32 | $24.38 | 1.3M |
| 2022-07-18 | -56.48 | $23.74 | 1.5M |
| 2022-07-15 | -64.77 | $23.58 | 2.3M |
| 2022-07-14 | -83.72 | $23.25 | 1.5M |
| 2022-07-13 | -82.18 | $23.62 | 1.3M |
| 2022-07-12 | -81.03 | $23.64 | 650140 |
| 2022-07-11 | -84.90 | $23.68 | 957000 |
| 2022-07-08 | -77.18 | $24.07 | 669534 |
| 2022-07-07 | -81.49 | $23.98 | 971600 |
| 2022-07-06 | -91.82 | $23.62 | 1.0M |
| 2022-07-05 | -91.05 | $23.66 | 935411 |
| 2022-07-01 | -84.03 | $24.22 | 1.1M |
| 2022-06-30 | -86.39 | $24.14 | 1.1M |
| 2022-06-29 | -81.94 | $24.30 | 1.2M |
| 2022-06-28 | -78.06 | $24.44 | 963731 |
| 2022-06-27 | -76.11 | $24.51 | 1.1M |
| 2022-06-24 | -75.00 | $24.55 | 890812 |
| 2022-06-23 | -93.89 | $23.87 | 1.0M |
| 2022-06-22 | -96.40 | $24.04 | 837100 |
| 2022-06-21 | -83.18 | $24.58 | 1.4M |
| 2022-06-17 | -95.95 | $24.17 | 1.1M |
| 2022-06-16 | -94.79 | $24.34 | 1.3M |
| 2022-06-15 | -79.39 | $24.90 | 939918 |
| 2022-06-14 | -93.92 | $24.47 | 2.5M |
| 2022-06-13 | -97.28 | $24.75 | 1.6M |
| 2022-06-10 | -88.83 | $25.58 | 1.1M |
| 2022-06-09 | -43.80 | $26.19 | 518712 |
| 2022-06-08 | -21.07 | $26.74 | 606834 |
| 2022-06-07 | -6.20 | $27.10 | 740411 |
| 2022-06-06 | -10.74 | $26.99 | 631917 |
| 2022-06-03 | -15.29 | $26.88 | 398334 |
| 2022-06-02 | 0.00 | $27.25 | 700528 |
| 2022-06-01 | -16.74 | $26.72 | 645800 |
| 2022-05-31 | -5.86 | $26.92 | 1.0M |
| 2022-05-27 | 0.00 | $27.05 | 1.1M |
| 2022-05-26 | -11.52 | $26.75 | 712320 |
| 2022-05-25 | -24.88 | $26.46 | 743800 |
| 2022-05-24 | -25.35 | $26.45 | 693800 |
| 2022-05-23 | -23.04 | $26.50 | 603200 |
| 2022-05-20 | -43.32 | $26.06 | 840600 |
| 2022-05-19 | -59.18 | $25.92 | 913841 |
| 2022-05-18 | -74.70 | $25.67 | 1.4M |
| 2022-05-17 | -56.63 | $26.27 | 982014 |
| 2022-05-16 | -71.39 | $25.78 | 1.1M |
| 2022-05-13 | -73.49 | $25.71 | 1.1M |
| 2022-05-12 | -92.77 | $25.07 | 1.5M |
| 2022-05-11 | -99.03 | $25.10 | 1.0M |
| 2022-05-10 | -93.83 | $25.26 | 2.1M |
| 2022-05-09 | -98.04 | $25.15 | 1.0M |
| 2022-05-06 | -92.08 | $25.94 | 2.1M |
| 2022-05-05 | -90.00 | $26.17 | 855842 |
| 2022-05-04 | -55.35 | $26.96 | 696927 |
| 2022-05-03 | -78.78 | $26.52 | 1.0M |
| 2022-05-02 | -88.49 | $26.29 | 982041 |
| 2022-04-29 | -91.56 | $26.35 | 848700 |
| 2022-04-28 | -76.37 | $26.71 | 1.1M |
| 2022-04-27 | -93.00 | $26.33 | 938100 |
| 2022-04-26 | -99.21 | $26.20 | 773600 |
| 2022-04-25 | -81.53 | $26.91 | 765400 |
| 2022-04-22 | -98.21 | $27.07 | 569131 |
| 2022-04-21 | -87.97 | $27.55 | 951018 |
| 2022-04-20 | -62.41 | $27.89 | 328200 |
| 2022-04-19 | -78.95 | $27.67 | 437317 |
| 2022-04-18 | -87.97 | $27.55 | 595700 |
| 2022-04-14 | -78.20 | $27.68 | 442100 |
| 2022-04-13 | -72.18 | $27.76 | 861436 |
| 2022-04-12 | -84.56 | $27.46 | 493400 |
| 2022-04-11 | -54.41 | $27.61 | 336900 |
| 2022-04-08 | -41.95 | $27.86 | 309530 |
| 2022-04-07 | -39.91 | $27.85 | 422500 |
| 2022-04-06 | -42.66 | $27.79 | 406149 |
| 2022-04-05 | -27.06 | $28.13 | 424709 |
| 2022-04-04 | -7.93 | $28.49 | 350934 |
| 2022-04-01 | -11.38 | $28.39 | 417337 |
| 2022-03-31 | -19.66 | $28.15 | 336900 |
| 2022-03-30 | -4.14 | $28.60 | 305130 |
| 2022-03-29 | -0.34 | $28.71 | 833526 |
| 2022-03-28 | -8.49 | $28.19 | 373715 |
| 2022-03-25 | -4.63 | $28.29 | 347833 |
| 2022-03-24 | -8.02 | $28.23 | 367416 |
| 2022-03-23 | -16.03 | $28.02 | 391500 |
| 2022-03-22 | -9.19 | $28.39 | 340646 |
| 2022-03-21 | -15.55 | $28.21 | 465600 |
| 2022-03-18 | -18.03 | $28.32 | 493700 |
| 2022-03-17 | -31.27 | $28.04 | 398200 |
| 2022-03-16 | -42.82 | $27.81 | 694500 |
| 2022-03-15 | -66.95 | $26.97 | 587600 |
| 2022-03-14 | -73.56 | $26.74 | 557800 |
| 2022-03-11 | -79.14 | $26.55 | 879300 |
| 2022-03-10 | -74.47 | $26.79 | 1.2M |
| 2022-03-09 | -68.95 | $27.00 | 977300 |
| 2022-03-08 | -92.89 | $26.09 | 2.6M |
| 2022-03-07 | -96.84 | $25.94 | 996200 |
| 2022-03-04 | -91.77 | $26.72 | 657300 |
| 2022-03-03 | -89.29 | $27.37 | 443600 |
| 2022-03-02 | -70.63 | $27.84 | 705545 |
| 2022-03-01 | -85.32 | $27.47 | 641000 |
| 2022-02-28 | -64.68 | $27.99 | 413100 |
| 2022-02-25 | -46.83 | $28.44 | 737000 |
| 2022-02-24 | -75.40 | $27.72 | 1.2M |
| 2022-02-23 | -83.62 | $28.14 | 469100 |
| 2022-02-22 | -71.19 | $28.36 | 568600 |
| 2022-02-18 | -51.37 | $28.68 | 334200 |
| 2022-02-17 | -43.72 | $28.82 | 395600 |
| 2022-02-16 | -22.04 | $29.24 | 412848 |
| 2022-02-15 | -27.96 | $29.13 | 421400 |
| 2022-02-14 | -52.15 | $28.68 | 555715 |
| 2022-02-11 | -48.57 | $28.87 | 299644 |
| 2022-02-10 | -40.25 | $29.23 | 524847 |
| 2022-02-09 | -25.73 | $29.58 | 369831 |
| 2022-02-08 | -45.23 | $29.11 | 198200 |
| 2022-02-07 | -51.45 | $28.96 | 475848 |
| 2022-02-04 | -54.36 | $28.89 | 338600 |
| 2022-02-03 | -55.60 | $28.86 | 347946 |
| 2022-02-02 | -38.59 | $29.27 | 501235 |
| 2022-02-01 | -49.38 | $29.01 | 506700 |
| 2022-01-31 | -61.41 | $28.72 | 516700 |
| 2022-01-28 | -79.67 | $28.28 | 592200 |
| 2022-01-27 | -84.65 | $28.16 | 721000 |
| 2022-01-26 | -77.18 | $28.34 | 888800 |
| 2022-01-25 | -73.44 | $28.43 | 884900 |
| 2022-01-24 | -69.29 | $28.53 | 1.2M |
| 2022-01-21 | -98.54 | $28.85 | 327224 |
| 2022-01-20 | -71.53 | $29.22 | 498200 |
| 2022-01-19 | -50.33 | $29.43 | 436300 |
| 2022-01-18 | -40.11 | $29.45 | 398000 |
| 2022-01-14 | -18.18 | $29.86 | 415100 |
| 2022-01-13 | -16.58 | $29.89 | 398135 |
| 2022-01-12 | 0.00 | $30.08 | 427812 |
| 2022-01-11 | -17.82 | $29.76 | 723700 |
| 2022-01-10 | -38.51 | $29.40 | 546900 |
| 2022-01-07 | -23.56 | $29.66 | 502834 |
| 2022-01-06 | -31.03 | $29.53 | 592400 |
| 2022-01-05 | -22.99 | $29.67 | 428217 |
| 2022-01-04 | -4.22 | $29.92 | 422100 |
| 2022-01-03 | -2.84 | $29.70 | 351104 |
| 2021-12-31 | -9.49 | $29.57 | 316349 |
| 2021-12-30 | -10.95 | $29.55 | 328500 |
| 2021-12-29 | -4.20 | $29.64 | 369000 |
| 2021-12-28 | -6.12 | $29.61 | 344042 |
| 2021-12-27 | 0.00 | $29.59 | 509000 |
| 2021-12-23 | -11.02 | $29.36 | 873600 |
| 2021-12-22 | -25.20 | $29.18 | 806331 |
| 2021-12-21 | -53.52 | $28.89 | 619640 |
| 2021-12-20 | -81.25 | $28.53 | 575323 |
| 2021-12-17 | -76.54 | $28.61 | 623900 |
| 2021-12-16 | -56.91 | $29.01 | 352800 |
| 2021-12-15 | -49.17 | $29.15 | 306405 |
| 2021-12-14 | -71.35 | $28.78 | 409000 |
| 2021-12-13 | -65.53 | $28.94 | 290039 |
| 2021-12-10 | -50.49 | $29.25 | 1.3M |
| 2021-12-09 | -52.43 | $29.21 | 254700 |
| 2021-12-08 | -40.78 | $29.45 | 468515 |
| 2021-12-07 | -44.50 | $29.44 | 251400 |
| 2021-12-06 | -73.18 | $28.82 | 360800 |
| 2021-12-03 | -86.36 | $28.53 | 427200 |
| 2021-12-02 | -82.27 | $28.62 | 380416 |
| 2021-12-01 | -98.18 | $28.27 | 552300 |
| 2021-11-30 | -90.00 | $28.45 | 604300 |
| 2021-11-29 | -87.69 | $28.72 | 439637 |
| 2021-11-26 | -94.36 | $28.59 | 203400 |
| 2021-11-24 | -81.60 | $29.41 | 470100 |
| 2021-11-23 | -85.00 | $29.58 | 364038 |
| 2021-11-22 | -100.00 | $29.60 | 230700 |
| 2021-11-19 | -97.22 | $29.73 | 167400 |
| 2021-11-18 | -61.76 | $30.01 | 307507 |
| 2021-11-17 | -58.11 | $30.00 | 1.3M |
| 2021-11-16 | -50.00 | $30.06 | 197800 |
| 2021-11-15 | -39.19 | $30.14 | 234223 |
| 2021-11-12 | -22.83 | $30.22 | 156200 |
| 2021-11-11 | -40.22 | $30.06 | 179700 |
| 2021-11-10 | -50.52 | $29.94 | 229300 |
| 2021-11-09 | -8.51 | $30.31 | 182610 |
| 2021-11-08 | -1.99 | $30.40 | 269600 |
| 2021-11-05 | -0.70 | $30.33 | 247800 |
| 2021-11-04 | -4.93 | $30.27 | 280044 |
| 2021-11-03 | -1.36 | $30.32 | 174200 |
| 2021-11-02 | -6.70 | $30.07 | 780100 |
| 2021-11-01 | -0.56 | $30.18 | 173300 |
| 2021-10-29 | -11.38 | $29.88 | 211739 |
| 2021-10-28 | 0.00 | $30.07 | 172536 |
| 2021-10-27 | -17.18 | $29.75 | 251545 |
| 2021-10-26 | -7.36 | $29.91 | 224100 |
| 2021-10-25 | -5.77 | $29.87 | 161123 |
| 2021-10-22 | -4.49 | $29.89 | 251524 |
| 2021-10-21 | -11.76 | $29.75 | 300131 |
| 2021-10-20 | -3.23 | $29.90 | 276300 |
| 2021-10-19 | -9.03 | $29.81 | 268400 |
| 2021-10-18 | -21.94 | $29.61 | 161310 |
| 2021-10-15 | -12.26 | $29.76 | 261100 |
| 2021-10-14 | -30.54 | $29.56 | 239700 |
| 2021-10-13 | -53.85 | $29.24 | 318700 |
| 2021-10-12 | -69.31 | $28.98 | 160400 |
| 2021-10-11 | -73.00 | $28.94 | 133100 |
| 2021-10-08 | -69.50 | $29.01 | 154516 |
| 2021-10-07 | -71.50 | $28.97 | 258300 |
| 2021-10-06 | -81.00 | $28.78 | 233900 |
| 2021-10-05 | -82.29 | $28.96 | 305600 |
| 2021-10-04 | -94.97 | $28.74 | 256421 |
| 2021-10-01 | -85.03 | $29.02 | 282500 |
| 2021-09-30 | -95.63 | $28.91 | 357621 |
| 2021-09-29 | -94.59 | $29.04 | 264800 |
| 2021-09-28 | -95.95 | $29.02 | 283400 |
| 2021-09-27 | -55.24 | $29.65 | 343146 |
| 2021-09-24 | -53.85 | $29.67 | 98738 |
| 2021-09-23 | -37.76 | $29.90 | 242033 |
| 2021-09-22 | -61.54 | $29.56 | 196900 |
| 2021-09-21 | -73.43 | $29.39 | 150019 |
| 2021-09-20 | -82.52 | $29.26 | 222300 |
| 2021-09-17 | -45.26 | $29.82 | 157146 |
| 2021-09-16 | -16.79 | $30.21 | 180800 |
| 2021-09-15 | -11.68 | $30.28 | 154100 |
| 2021-09-14 | -21.17 | $30.15 | 214931 |
| 2021-09-13 | -11.68 | $30.28 | 132039 |
| 2021-09-10 | -28.47 | $30.05 | 386400 |
| 2021-09-09 | -21.17 | $30.15 | 133603 |
| 2021-09-08 | -21.17 | $30.15 | 303900 |
| 2021-09-07 | -7.30 | $30.34 | 136839 |
| 2021-09-03 | -2.19 | $30.41 | 216600 |
| 2021-09-02 | -1.63 | $30.28 | 202400 |
| 2021-09-01 | -10.71 | $30.07 | 169426 |
| 2021-08-31 | -24.27 | $29.85 | 214500 |
| 2021-08-30 | -21.36 | $29.88 | 122543 |
| 2021-08-27 | -21.36 | $29.88 | 142300 |
| 2021-08-26 | -51.46 | $29.57 | 139540 |
| 2021-08-25 | -34.95 | $29.74 | 142000 |
| 2021-08-24 | -37.86 | $29.71 | 112400 |
| 2021-08-23 | -46.60 | $29.62 | 131120 |
| 2021-08-20 | -76.70 | $29.31 | 109000 |
| 2021-08-19 | -91.92 | $29.19 | 116700 |
| 2021-08-18 | -51.82 | $29.53 | 204740 |
| 2021-08-17 | -36.72 | $29.63 | 157300 |
| 2021-08-16 | -8.38 | $29.95 | 121200 |
| 2021-08-13 | -1.09 | $30.08 | 95100 |
| 2021-08-12 | -3.49 | $29.93 | 199900 |
| 2021-08-11 | -0.58 | $29.98 | 142923 |
| 2021-08-10 | -5.73 | $29.75 | 105020 |
| 2021-08-09 | -11.47 | $29.66 | 209432 |
| 2021-08-06 | -8.28 | $29.71 | 115800 |
| 2021-08-05 | -1.91 | $29.81 | 98700 |
| 2021-08-04 | -8.55 | $29.66 | 159000 |
| 2021-08-03 | -0.66 | $29.77 | 201500 |
| 2021-08-02 | -11.64 | $29.56 | 129300 |
| 2021-07-30 | -17.14 | $29.43 | 130100 |
| 2021-07-29 | -5.00 | $29.60 | 134635 |
| 2021-07-28 | -14.50 | $29.39 | 337023 |
| 2021-07-27 | -23.66 | $29.27 | 279521 |
| 2021-07-26 | -16.79 | $29.36 | 149300 |
| 2021-07-23 | -24.44 | $29.29 | 110741 |
| 2021-07-22 | -38.52 | $29.10 | 175600 |
| 2021-07-21 | -40.00 | $29.08 | 137235 |
| 2021-07-20 | -73.33 | $28.63 | 211100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.51
2026-07-17
Close Price
$41.35
Vol: 1.2MAverage Directional Index - Detailed Analysis
Minimum
7.27
Average
19.12
Maximum
59.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.51 | $41.35 | 1.2M |
| 2026-07-16 | 10.48 | $41.54 | 1.4M |
| 2026-07-15 | 10.75 | $41.80 | 3.4M |
| 2026-07-14 | 11.12 | $41.54 | 1.6M |
| 2026-07-13 | 11.49 | $41.24 | 1.6M |
| 2026-07-10 | 11.53 | $41.58 | 1.3M |
| 2026-07-09 | 11.68 | $41.37 | 1.3M |
| 2026-07-08 | 11.64 | $41.19 | 1.6M |
| 2026-07-07 | 11.37 | $41.55 | 1.1M |
| 2026-07-06 | 11.60 | $41.96 | 1.4M |
| 2026-07-02 | 12.15 | $41.58 | 1.4M |
| 2026-07-01 | 12.61 | $41.09 | 1.2M |
| 2026-06-30 | 12.44 | $41.25 | 1.4M |
| 2026-06-29 | 12.32 | $41.14 | 1.1M |
| 2026-06-26 | 12.06 | $40.90 | 2.0M |
| 2026-06-25 | 11.72 | $41.06 | 3.4M |
| 2026-06-24 | 11.43 | $40.75 | 1.6M |
| 2026-06-23 | 10.72 | $40.86 | 1.7M |
| 2026-06-22 | 10.04 | $42.05 | 1.2M |
| 2026-06-18 | 10.27 | $41.95 | 1.5M |
| 2026-06-17 | 10.49 | $41.85 | 1.3M |
| 2026-06-16 | 10.73 | $42.14 | 1.2M |
| 2026-06-15 | 11.27 | $42.02 | 985400 |
| 2026-06-12 | 11.85 | $41.83 | 905700 |
| 2026-06-11 | 12.07 | $41.65 | 1.8M |
| 2026-06-10 | 12.11 | $40.55 | 1.0M |
| 2026-06-09 | 11.46 | $41.05 | 1.6M |
| 2026-06-08 | 10.78 | $41.03 | 1.1M |
| 2026-06-05 | 10.39 | $40.82 | 897225 |
| 2026-06-04 | 9.99 | $41.84 | 924449 |
| 2026-06-03 | 10.31 | $41.49 | 1.3M |
| 2026-06-02 | 10.49 | $41.84 | 1.1M |
| 2026-06-01 | 10.76 | $41.55 | 2.1M |
| 2026-05-29 | 10.91 | $41.83 | 1.3M |
| 2026-05-28 | 11.48 | $41.77 | 1.1M |
| 2026-05-27 | 11.92 | $41.79 | 1.0M |
| 2026-05-26 | 12.50 | $41.94 | 1.0M |
| 2026-05-22 | 13.03 | $41.54 | 1.5M |
| 2026-05-21 | 13.52 | $41.59 | 2.2M |
| 2026-05-20 | 14.04 | $41.47 | 1.2M |
| 2026-05-19 | 14.44 | $40.86 | 1.3M |
| 2026-05-18 | 14.45 | $41.16 | 1.4M |
| 2026-05-15 | 14.52 | $40.83 | 1.6M |
| 2026-05-14 | 14.38 | $41.51 | 2.2M |
| 2026-05-13 | 14.72 | $41.64 | 1.3M |
| 2026-05-12 | 15.04 | $41.44 | 1.0M |
| 2026-05-11 | 15.25 | $41.63 | 985708 |
| 2026-05-08 | 15.79 | $41.62 | 1.1M |
| 2026-05-07 | 16.27 | $41.20 | 1.5M |
| 2026-05-06 | 16.78 | $41.82 | 1.0M |
| 2026-05-05 | 17.63 | $40.88 | 1.1M |
| 2026-05-04 | 17.81 | $40.41 | 1.5M |
| 2026-05-01 | 17.89 | $40.93 | 1.2M |
| 2026-04-30 | 18.37 | $41.05 | 1.1M |
| 2026-04-29 | 18.84 | $40.11 | 1.1M |
| 2026-04-28 | 18.66 | $40.49 | 920030 |
| 2026-04-27 | 18.71 | $40.60 | 923300 |
| 2026-04-24 | 18.91 | $40.71 | 1.2M |
| 2026-04-23 | 19.04 | $40.56 | 2.1M |
| 2026-04-22 | 19.17 | $40.83 | 1.8M |
| 2026-04-21 | 19.64 | $40.70 | 1.1M |
| 2026-04-20 | 20.14 | $41.56 | 1.1M |
| 2026-04-17 | 21.06 | $41.72 | 1.4M |
| 2026-04-16 | 22.07 | $41.24 | 1.4M |
| 2026-04-15 | 22.95 | $41.33 | 1.3M |
| 2026-04-14 | 23.95 | $41.46 | 987342 |
| 2026-04-13 | 25.02 | $41.17 | 1.3M |
| 2026-04-10 | 25.94 | $40.95 | 1.2M |
| 2026-04-09 | 27.06 | $40.82 | 1.1M |
| 2026-04-08 | 28.17 | $40.93 | 1.3M |
| 2026-04-07 | 29.44 | $39.52 | 1.8M |
| 2026-04-06 | 29.79 | $39.55 | 1.3M |
| 2026-04-02 | 30.38 | $39.33 | 2.2M |
| 2026-04-01 | 30.91 | $39.54 | 2.5M |
| 2026-03-31 | 31.84 | $38.96 | 2.5M |
| 2026-03-30 | 32.20 | $37.84 | 1.8M |
| 2026-03-27 | 31.90 | $37.75 | 1.9M |
| 2026-03-26 | 31.51 | $38.05 | 1.7M |
| 2026-03-25 | 31.26 | $38.80 | 1.7M |
| 2026-03-24 | 31.24 | $38.27 | 2.1M |
| 2026-03-23 | 30.76 | $38.52 | 3.2M |
| 2026-03-20 | 30.39 | $37.65 | 2.2M |
| 2026-03-19 | 29.67 | $38.76 | 2.1M |
| 2026-03-18 | 29.15 | $38.85 | 1.6M |
| 2026-03-17 | 28.95 | $39.50 | 3.2M |
| 2026-03-16 | 29.05 | $39.38 | 1.3M |
| 2026-03-13 | 28.92 | $38.75 | 1.5M |
| 2026-03-12 | 28.72 | $39.23 | 1.2M |
| 2026-03-11 | 28.70 | $39.84 | 1.4M |
| 2026-03-10 | 28.93 | $39.94 | 1.6M |
| 2026-03-09 | 29.34 | $39.82 | 2.0M |
| 2026-03-06 | 29.27 | $39.63 | 1.6M |
| 2026-03-05 | 29.43 | $39.98 | 2.5M |
| 2026-03-04 | 29.86 | $40.77 | 1.8M |
| 2026-03-03 | 30.81 | $40.34 | 1.9M |
| 2026-03-02 | 31.55 | $41.57 | 1.5M |
| 2026-02-27 | 32.43 | $42.24 | 2.5M |
| 2026-02-26 | 32.09 | $42.27 | 1.6M |
| 2026-02-25 | 31.84 | $42.28 | 17.1M |
| 2026-02-24 | 31.41 | $41.88 | 1.7M |
| 2026-02-23 | 31.21 | $41.81 | 2.0M |
| 2026-02-20 | 30.97 | $41.93 | 1.4M |
| 2026-02-19 | 30.80 | $41.62 | 1.4M |
| 2026-02-18 | 30.87 | $41.65 | 1.4M |
| 2026-02-17 | 30.58 | $41.57 | 1.6M |
| 2026-02-13 | 30.44 | $41.60 | 1.4M |
| 2026-02-12 | 30.07 | $41.46 | 1.9M |
| 2026-02-11 | 29.46 | $41.86 | 1.7M |
| 2026-02-10 | 28.51 | $41.65 | 2.1M |
| 2026-02-09 | 27.61 | $41.50 | 1.3M |
| 2026-02-06 | 26.80 | $40.87 | 1.6M |
| 2026-02-05 | 26.36 | $40.00 | 1.4M |
| 2026-02-04 | 26.33 | $40.61 | 1.9M |
| 2026-02-03 | 25.58 | $40.42 | 2.1M |
| 2026-02-02 | 25.12 | $40.27 | 1.7M |
| 2026-01-30 | 24.79 | $40.04 | 3.4M |
| 2026-01-29 | 24.44 | $40.58 | 1.7M |
| 2026-01-28 | 23.63 | $40.35 | 1.7M |
| 2026-01-27 | 23.01 | $40.71 | 1.4M |
| 2026-01-26 | 21.89 | $40.10 | 2.5M |
| 2026-01-23 | 21.13 | $39.90 | 3.0M |
| 2026-01-22 | 20.67 | $39.66 | 1.4M |
| 2026-01-21 | 20.37 | $39.46 | 2.5M |
| 2026-01-20 | 20.25 | $39.06 | 2.2M |
| 2026-01-16 | 20.43 | $39.56 | 1.7M |
| 2026-01-15 | 19.91 | $39.46 | 1.5M |
| 2026-01-14 | 19.21 | $39.47 | 1.9M |
| 2026-01-13 | 18.60 | $39.27 | 1.2M |
| 2026-01-12 | 18.09 | $39.47 | 1.3M |
| 2026-01-09 | 17.26 | $39.20 | 1.1M |
| 2026-01-08 | 16.63 | $38.87 | 1.7M |
| 2026-01-07 | 16.34 | $38.83 | 3.5M |
| 2026-01-06 | 15.81 | $38.97 | 1.3M |
| 2026-01-05 | 15.02 | $38.91 | 1.8M |
| 2026-01-02 | 14.28 | $38.52 | 1.3M |
| 2025-12-31 | 13.95 | $38.11 | 929239 |
| 2025-12-30 | 13.95 | $38.30 | 1.3M |
| 2025-12-29 | 13.58 | $38.27 | 1.4M |
| 2025-12-26 | 13.35 | $38.38 | 669100 |
| 2025-12-24 | 12.92 | $38.32 | 696500 |
| 2025-12-23 | 12.59 | $38.30 | 1.7M |
| 2025-12-22 | 12.28 | $38.05 | 1.5M |
| 2025-12-19 | 12.26 | $37.89 | 1.2M |
| 2025-12-18 | 12.34 | $37.66 | 1.5M |
| 2025-12-17 | 12.63 | $37.43 | 1.5M |
| 2025-12-16 | 13.15 | $37.66 | 1.3M |
| 2025-12-15 | 13.50 | $38.08 | 1.5M |
| 2025-12-12 | 13.13 | $37.86 | 1.4M |
| 2025-12-11 | 12.86 | $38.06 | 969300 |
| 2025-12-10 | 12.20 | $37.82 | 934800 |
| 2025-12-09 | 11.79 | $37.42 | 856132 |
| 2025-12-08 | 11.74 | $37.47 | 905600 |
| 2025-12-05 | 11.69 | $37.57 | 837112 |
| 2025-12-04 | 11.47 | $37.57 | 680736 |
| 2025-12-03 | 11.30 | $37.46 | 721214 |
| 2025-12-02 | 11.37 | $37.25 | 1.5M |
| 2025-12-01 | 11.68 | $37.19 | 771100 |
| 2025-11-28 | 11.96 | $37.38 | 398734 |
| 2025-11-26 | 12.25 | $37.18 | 897244 |
| 2025-11-25 | 12.74 | $36.78 | 1.2M |
| 2025-11-24 | 12.97 | $36.31 | 1.0M |
| 2025-11-21 | 12.50 | $36.22 | 1.1M |
| 2025-11-20 | 11.91 | $35.69 | 2.0M |
| 2025-11-19 | 11.30 | $36.15 | 1.1M |
| 2025-11-18 | 10.99 | $36.26 | 1.2M |
| 2025-11-17 | 10.71 | $36.64 | 887600 |
| 2025-11-14 | 11.00 | $37.09 | 975737 |
| 2025-11-13 | 11.38 | $37.15 | 1.1M |
| 2025-11-12 | 11.36 | $37.52 | 1.0M |
| 2025-11-11 | 10.91 | $37.23 | 1.1M |
| 2025-11-10 | 10.79 | $37.00 | 1.2M |
| 2025-11-07 | 11.03 | $36.60 | 988000 |
| 2025-11-06 | 11.21 | $36.42 | 1.4M |
| 2025-11-05 | 11.58 | $36.50 | 1.6M |
| 2025-11-04 | 11.88 | $36.25 | 1.0M |
| 2025-11-03 | 11.97 | $36.62 | 849000 |
| 2025-10-31 | 12.52 | $36.63 | 1.2M |
| 2025-10-30 | 13.10 | $36.70 | 907020 |
| 2025-10-29 | 13.64 | $36.80 | 769000 |
| 2025-10-28 | 14.14 | $37.06 | 963800 |
| 2025-10-27 | 14.19 | $37.10 | 1.2M |
| 2025-10-24 | 14.15 | $36.87 | 623100 |
| 2025-10-23 | 14.40 | $36.80 | 774843 |
| 2025-10-22 | 14.78 | $36.59 | 1.3M |
| 2025-10-21 | 15.40 | $36.56 | 1.4M |
| 2025-10-20 | 15.88 | $36.87 | 610300 |
| 2025-10-17 | 16.03 | $36.60 | 1.0M |
| 2025-10-16 | 16.55 | $36.60 | 1.0M |
| 2025-10-15 | 16.96 | $36.50 | 940500 |
| 2025-10-14 | 17.69 | $36.28 | 789000 |
| 2025-10-13 | 18.49 | $36.13 | 832100 |
| 2025-10-10 | 19.00 | $35.82 | 1.3M |
| 2025-10-09 | 19.52 | $36.46 | 1.1M |
| 2025-10-08 | 20.10 | $36.78 | 1.1M |
| 2025-10-07 | 20.07 | $36.67 | 935100 |
| 2025-10-06 | 20.05 | $36.94 | 1.1M |
| 2025-10-03 | 19.44 | $36.90 | 900232 |
| 2025-10-02 | 18.90 | $36.59 | 984718 |
| 2025-10-01 | 18.64 | $36.58 | 1.5M |
| 2025-09-30 | 18.37 | $36.35 | 1.8M |
| 2025-09-29 | 18.42 | $36.19 | 1.2M |
| 2025-09-26 | 18.69 | $36.07 | 1.1M |
| 2025-09-25 | 19.19 | $35.83 | 1.2M |
| 2025-09-24 | 20.07 | $36.06 | 1.2M |
| 2025-09-23 | 20.31 | $36.28 | 1.1M |
| 2025-09-22 | 20.08 | $36.48 | 862700 |
| 2025-09-19 | 19.78 | $36.33 | 977400 |
| 2025-09-18 | 19.61 | $36.44 | 1.3M |
| 2025-09-17 | 19.43 | $36.34 | 1.5M |
| 2025-09-16 | 19.24 | $36.47 | 1.3M |
| 2025-09-15 | 18.72 | $36.55 | 1.5M |
| 2025-09-12 | 18.06 | $36.30 | 798800 |
| 2025-09-11 | 17.56 | $36.46 | 1.7M |
| 2025-09-10 | 16.99 | $36.09 | 868900 |
| 2025-09-09 | 16.68 | $36.07 | 1.7M |
| 2025-09-08 | 16.44 | $36.19 | 944300 |
| 2025-09-05 | 16.19 | $35.84 | 1.0M |
| 2025-09-04 | 16.07 | $35.68 | 893211 |
| 2025-09-03 | 16.40 | $35.44 | 1.1M |
| 2025-09-02 | 17.04 | $35.40 | 1.1M |
| 2025-08-29 | 17.79 | $35.70 | 607700 |
| 2025-08-28 | 17.77 | $35.82 | 886446 |
| 2025-08-27 | 17.50 | $35.71 | 704342 |
| 2025-08-26 | 17.40 | $35.77 | 823300 |
| 2025-08-25 | 16.93 | $35.77 | 850300 |
| 2025-08-22 | 16.27 | $36.21 | 1.1M |
| 2025-08-21 | 15.52 | $35.66 | 953700 |
| 2025-08-20 | 15.33 | $35.81 | 959612 |
| 2025-08-19 | 14.92 | $35.71 | 710100 |
| 2025-08-18 | 14.49 | $35.72 | 678612 |
| 2025-08-15 | 14.19 | $35.75 | 699739 |
| 2025-08-14 | 13.71 | $35.58 | 819134 |
| 2025-08-13 | 13.42 | $35.63 | 1.8M |
| 2025-08-12 | 12.86 | $35.44 | 876918 |
| 2025-08-11 | 12.46 | $35.06 | 715600 |
| 2025-08-08 | 12.43 | $35.18 | 872400 |
| 2025-08-07 | 12.24 | $35.01 | 1.1M |
| 2025-08-06 | 12.15 | $34.75 | 939410 |
| 2025-08-05 | 12.49 | $34.51 | 926870 |
| 2025-08-04 | 13.12 | $34.47 | 1.3M |
| 2025-08-01 | 13.66 | $34.05 | 1.4M |
| 2025-07-31 | 13.64 | $34.09 | 968944 |
| 2025-07-30 | 13.85 | $34.37 | 1.4M |
| 2025-07-29 | 14.39 | $34.62 | 1.2M |
| 2025-07-28 | 14.85 | $34.67 | 1.2M |
| 2025-07-25 | 15.30 | $35.18 | 993838 |
| 2025-07-24 | 15.16 | $35.23 | 1.2M |
| 2025-07-23 | 14.46 | $35.46 | 1.3M |
| 2025-07-22 | 13.73 | $34.71 | 1.2M |
| 2025-07-21 | 13.94 | $34.48 | 1.1M |
| 2025-07-18 | 14.32 | $34.28 | 1.0M |
| 2025-07-17 | 14.89 | $34.37 | 807000 |
| 2025-07-16 | 15.60 | $34.30 | 1.5M |
| 2025-07-15 | 16.20 | $34.17 | 1.3M |
| 2025-07-14 | 17.00 | $34.53 | 937036 |
| 2025-07-11 | 17.54 | $34.50 | 1.7M |
| 2025-07-10 | 17.98 | $34.79 | 1.1M |
| 2025-07-09 | 18.08 | $34.79 | 938708 |
| 2025-07-08 | 18.22 | $34.55 | 1.6M |
| 2025-07-07 | 18.68 | $34.31 | 1.3M |
| 2025-07-03 | 19.24 | $34.70 | 668800 |
| 2025-07-02 | 19.08 | $34.67 | 1.0M |
| 2025-07-01 | 19.00 | $34.53 | 1.1M |
| 2025-06-30 | 19.01 | $34.57 | 905815 |
| 2025-06-27 | 19.03 | $34.48 | 1.3M |
| 2025-06-26 | 19.05 | $34.24 | 1.5M |
| 2025-06-25 | 19.50 | $33.82 | 1.5M |
| 2025-06-24 | 20.51 | $34.00 | 2.3M |
| 2025-06-23 | 21.51 | $34.07 | 1.6M |
| 2025-06-20 | 22.56 | $33.82 | 1.8M |
| 2025-06-18 | 23.31 | $34.12 | 1.3M |
| 2025-06-17 | 23.68 | $34.07 | 984522 |
| 2025-06-16 | 24.08 | $34.48 | 909607 |
| 2025-06-13 | 23.68 | $34.35 | 1.3M |
| 2025-06-12 | 23.53 | $34.71 | 1.0M |
| 2025-06-11 | 22.73 | $34.44 | 1.0M |
| 2025-06-10 | 22.03 | $34.46 | 786415 |
| 2025-06-09 | 21.37 | $34.40 | 1.1M |
| 2025-06-06 | 20.69 | $34.38 | 736830 |
| 2025-06-05 | 20.05 | $34.31 | 776749 |
| 2025-06-04 | 19.39 | $34.30 | 1.0M |
| 2025-06-03 | 18.73 | $34.17 | 919947 |
| 2025-06-02 | 18.22 | $34.42 | 865500 |
| 2025-05-30 | 17.60 | $34.03 | 741909 |
| 2025-05-29 | 17.31 | $33.96 | 808724 |
| 2025-05-28 | 17.04 | $33.85 | 1.1M |
| 2025-05-27 | 16.85 | $34.17 | 812900 |
| 2025-05-23 | 16.12 | $33.72 | 1.2M |
| 2025-05-22 | 15.81 | $33.61 | 1.1M |
| 2025-05-21 | 15.31 | $33.61 | 998644 |
| 2025-05-20 | 14.52 | $33.80 | 997300 |
| 2025-05-19 | 13.82 | $33.63 | 760400 |
| 2025-05-16 | 13.28 | $33.35 | 1.0M |
| 2025-05-15 | 12.98 | $33.29 | 1.0M |
| 2025-05-14 | 12.75 | $32.93 | 1.3M |
| 2025-05-13 | 12.63 | $33.07 | 839600 |
| 2025-05-12 | 12.51 | $33.00 | 871009 |
| 2025-05-09 | 12.53 | $32.86 | 947200 |
| 2025-05-08 | 12.63 | $32.68 | 1.1M |
| 2025-05-07 | 12.78 | $32.75 | 915100 |
| 2025-05-06 | 12.95 | $32.86 | 825900 |
| 2025-05-05 | 12.95 | $32.85 | 973600 |
| 2025-05-02 | 12.91 | $32.79 | 771900 |
| 2025-05-01 | 12.92 | $32.24 | 710345 |
| 2025-04-30 | 13.32 | $32.36 | 901411 |
| 2025-04-29 | 13.74 | $32.42 | 757900 |
| 2025-04-28 | 13.90 | $32.34 | 944211 |
| 2025-04-25 | 14.16 | $32.11 | 813700 |
| 2025-04-24 | 14.63 | $31.99 | 878329 |
| 2025-04-23 | 15.22 | $31.62 | 1.1M |
| 2025-04-22 | 15.86 | $31.57 | 990402 |
| 2025-04-21 | 16.63 | $30.99 | 1.2M |
| 2025-04-17 | 17.07 | $31.11 | 1.4M |
| 2025-04-16 | 17.72 | $30.80 | 1.1M |
| 2025-04-15 | 18.23 | $30.86 | 1.6M |
| 2025-04-14 | 18.84 | $30.63 | 1.0M |
| 2025-04-11 | 19.29 | $30.29 | 3.6M |
| 2025-04-10 | 19.46 | $29.50 | 2.1M |
| 2025-04-09 | 18.92 | $30.00 | 3.2M |
| 2025-04-08 | 18.34 | $28.02 | 4.3M |
| 2025-04-07 | 16.61 | $28.08 | 4.5M |
| 2025-04-04 | 14.62 | $28.75 | 3.2M |
| 2025-04-03 | 12.98 | $30.74 | 1.5M |
| 2025-04-02 | 12.73 | $31.37 | 1.2M |
| 2025-04-01 | 12.85 | $31.27 | 1.0M |
| 2025-03-31 | 13.01 | $31.23 | 865327 |
| 2025-03-28 | 13.09 | $31.50 | 1.1M |
| 2025-03-27 | 13.76 | $31.77 | 947044 |
| 2025-03-26 | 14.15 | $31.74 | 987500 |
| 2025-03-25 | 14.53 | $32.11 | 1.0M |
| 2025-03-24 | 14.40 | $32.01 | 1.7M |
| 2025-03-21 | 14.40 | $31.97 | 722236 |
| 2025-03-20 | 14.44 | $32.16 | 926600 |
| 2025-03-19 | 14.34 | $32.40 | 1.5M |
| 2025-03-18 | 13.88 | $32.29 | 1.0M |
| 2025-03-17 | 13.58 | $32.28 | 1.2M |
| 2025-03-14 | 13.27 | $31.92 | 1.1M |
| 2025-03-13 | 13.33 | $31.36 | 1.6M |
| 2025-03-12 | 13.92 | $31.56 | 995400 |
| 2025-03-11 | 14.45 | $31.33 | 1.2M |
| 2025-03-10 | 15.13 | $31.46 | 967200 |
| 2025-03-07 | 15.69 | $32.16 | 1.1M |
| 2025-03-06 | 15.48 | $31.84 | 1.6M |
| 2025-03-05 | 15.29 | $32.06 | 1.2M |
| 2025-03-04 | 15.13 | $31.34 | 1.7M |
| 2025-03-03 | 15.47 | $31.41 | 1.5M |
| 2025-02-28 | 15.30 | $31.14 | 1.2M |
| 2025-02-27 | 15.89 | $31.11 | 1.5M |
| 2025-02-26 | 16.16 | $31.43 | 1.4M |
| 2025-02-25 | 15.93 | $31.41 | 1.4M |
| 2025-02-24 | 15.90 | $31.17 | 1.1M |
| 2025-02-21 | 16.06 | $31.18 | 1.1M |
| 2025-02-20 | 16.19 | $31.41 | 1.0M |
| 2025-02-19 | 16.11 | $31.27 | 765300 |
| 2025-02-18 | 16.17 | $31.55 | 1.2M |
| 2025-02-14 | 15.72 | $31.34 | 1.4M |
| 2025-02-13 | 15.29 | $31.33 | 1.0M |
| 2025-02-12 | 15.07 | $30.98 | 1.1M |
| 2025-02-11 | 15.18 | $30.91 | 5.9M |
| 2025-02-10 | 15.42 | $30.79 | 1.3M |
| 2025-02-07 | 15.84 | $30.61 | 1.2M |
| 2025-02-06 | 16.28 | $30.84 | 1.1M |
| 2025-02-05 | 16.41 | $30.71 | 1.7M |
| 2025-02-04 | 16.76 | $30.40 | 1.1M |
| 2025-02-03 | 17.50 | $30.04 | 2.4M |
| 2025-01-31 | 18.26 | $30.41 | 1.0M |
| 2025-01-30 | 18.47 | $30.71 | 1.1M |
| 2025-01-29 | 18.35 | $30.38 | 975142 |
| 2025-01-28 | 18.72 | $30.35 | 1.1M |
| 2025-01-27 | 19.23 | $30.41 | 1.6M |
| 2025-01-24 | 19.61 | $30.41 | 800817 |
| 2025-01-23 | 19.88 | $30.27 | 1.1M |
| 2025-01-22 | 20.46 | $30.05 | 961331 |
| 2025-01-21 | 21.22 | $30.14 | 1.5M |
| 2025-01-17 | 22.07 | $29.56 | 1.3M |
| 2025-01-16 | 22.83 | $29.43 | 1.5M |
| 2025-01-15 | 23.33 | $29.32 | 1.0M |
| 2025-01-14 | 23.72 | $28.99 | 1.6M |
| 2025-01-13 | 23.33 | $28.88 | 1.2M |
| 2025-01-10 | 22.63 | $28.96 | 1.4M |
| 2025-01-08 | 22.12 | $29.39 | 1.7M |
| 2025-01-07 | 21.92 | $29.44 | 1.4M |
| 2025-01-06 | 21.99 | $29.48 | 1.4M |
| 2025-01-03 | 22.14 | $29.26 | 989856 |
| 2025-01-02 | 21.45 | $29.12 | 1.2M |
| 2024-12-31 | 20.72 | $29.20 | 1.9M |
| 2024-12-30 | 20.06 | $29.18 | 2.5M |
| 2024-12-27 | 19.28 | $29.34 | 1.7M |
| 2024-12-26 | 18.69 | $29.39 | 1.4M |
| 2024-12-24 | 18.09 | $29.26 | 1.2M |
| 2024-12-23 | 17.10 | $29.16 | 1.6M |
| 2024-12-20 | 15.89 | $29.00 | 2.6M |
| 2024-12-19 | 14.62 | $29.01 | 2.9M |
| 2024-12-18 | 13.52 | $29.04 | 1.8M |
| 2024-12-17 | 12.42 | $29.79 | 1.5M |
| 2024-12-16 | 12.09 | $30.10 | 1.4M |
| 2024-12-13 | 12.18 | $30.23 | 1.3M |
| 2024-12-12 | 12.42 | $30.31 | 889700 |
| 2024-12-11 | 12.94 | $30.60 | 949200 |
| 2024-12-10 | 13.45 | $30.42 | 1.0M |
| 2024-12-09 | 14.03 | $30.66 | 1.6M |
| 2024-12-06 | 14.23 | $30.68 | 926428 |
| 2024-12-05 | 14.58 | $30.73 | 1.1M |
| 2024-12-04 | 14.86 | $30.55 | 931300 |
| 2024-12-03 | 15.38 | $30.56 | 1.1M |
| 2024-12-02 | 15.93 | $30.41 | 950241 |
| 2024-11-29 | 16.75 | $30.33 | 457500 |
| 2024-11-27 | 17.46 | $29.94 | 937900 |
| 2024-11-26 | 17.64 | $29.79 | 818100 |
| 2024-11-25 | 17.64 | $29.96 | 1.3M |
| 2024-11-22 | 17.90 | $29.87 | 1.3M |
| 2024-11-21 | 17.84 | $29.74 | 1.1M |
| 2024-11-20 | 17.57 | $29.69 | 1.5M |
| 2024-11-19 | 17.09 | $29.77 | 850347 |
| 2024-11-18 | 16.63 | $29.81 | 1.2M |
| 2024-11-15 | 16.23 | $29.62 | 996316 |
| 2024-11-14 | 15.52 | $29.71 | 1.2M |
| 2024-11-13 | 14.91 | $29.65 | 1.2M |
| 2024-11-12 | 14.01 | $29.81 | 823700 |
| 2024-11-11 | 13.19 | $30.31 | 595021 |
| 2024-11-08 | 12.99 | $30.29 | 745039 |
| 2024-11-07 | 12.75 | $30.68 | 735924 |
| 2024-11-06 | 12.96 | $30.23 | 706300 |
| 2024-11-05 | 12.33 | $30.60 | 775000 |
| 2024-11-04 | 12.20 | $30.30 | 790303 |
| 2024-11-01 | 11.85 | $30.26 | 730100 |
| 2024-10-31 | 11.31 | $30.17 | 684937 |
| 2024-10-30 | 10.45 | $30.38 | 634213 |
| 2024-10-29 | 10.03 | $30.53 | 678342 |
| 2024-10-28 | 9.81 | $30.65 | 509416 |
| 2024-10-25 | 9.58 | $30.41 | 1.2M |
| 2024-10-24 | 9.25 | $30.54 | 787243 |
| 2024-10-23 | 8.92 | $30.41 | 725700 |
| 2024-10-22 | 8.00 | $30.72 | 823200 |
| 2024-10-21 | 7.51 | $30.85 | 602000 |
| 2024-10-18 | 7.27 | $31.21 | 667800 |
| 2024-10-17 | 7.50 | $31.02 | 1.1M |
| 2024-10-16 | 7.54 | $31.04 | 848704 |
| 2024-10-15 | 7.50 | $30.96 | 595402 |
| 2024-10-14 | 7.45 | $31.39 | 521506 |
| 2024-10-11 | 7.83 | $31.31 | 483000 |
| 2024-10-10 | 8.17 | $31.17 | 583413 |
| 2024-10-09 | 8.25 | $31.20 | 574800 |
| 2024-10-08 | 8.38 | $31.21 | 529325 |
| 2024-10-07 | 8.61 | $31.29 | 552400 |
| 2024-10-04 | 8.95 | $31.46 | 712203 |
| 2024-10-03 | 9.35 | $31.25 | 557940 |
| 2024-10-02 | 9.66 | $31.50 | 698409 |
| 2024-10-01 | 9.97 | $31.60 | 636100 |
| 2024-09-30 | 10.24 | $31.78 | 635790 |
| 2024-09-27 | 10.28 | $31.87 | 1.3M |
| 2024-09-26 | 9.97 | $32.06 | 583200 |
| 2024-09-25 | 9.52 | $31.42 | 605832 |
| 2024-09-24 | 9.63 | $31.60 | 1.1M |
| 2024-09-23 | 9.68 | $31.42 | 757127 |
| 2024-09-20 | 9.96 | $31.28 | 651239 |
| 2024-09-19 | 10.32 | $31.57 | 984700 |
| 2024-09-18 | 10.47 | $30.99 | 1.1M |
| 2024-09-17 | 10.94 | $31.07 | 705400 |
| 2024-09-16 | 11.42 | $31.36 | 871900 |
| 2024-09-13 | 11.87 | $31.11 | 654500 |
| 2024-09-12 | 12.44 | $31.04 | 1.1M |
| 2024-09-11 | 12.80 | $30.74 | 989200 |
| 2024-09-10 | 12.77 | $30.58 | 945400 |
| 2024-09-09 | 12.58 | $30.72 | 463717 |
| 2024-09-06 | 12.71 | $30.42 | 921639 |
| 2024-09-05 | 12.86 | $30.99 | 604831 |
| 2024-09-04 | 13.41 | $30.95 | 612638 |
| 2024-09-03 | 13.99 | $31.05 | 619100 |
| 2024-08-30 | 14.47 | $31.59 | 1.4M |
| 2024-08-29 | 14.35 | $31.48 | 722700 |
| 2024-08-28 | 14.15 | $31.39 | 624900 |
| 2024-08-27 | 14.08 | $31.54 | 507737 |
| 2024-08-26 | 13.75 | $31.42 | 720300 |
| 2024-08-23 | 13.48 | $31.50 | 634100 |
| 2024-08-22 | 13.20 | $30.92 | 1.3M |
| 2024-08-21 | 13.18 | $31.13 | 574100 |
| 2024-08-20 | 13.08 | $30.86 | 523900 |
| 2024-08-19 | 13.18 | $30.93 | 471617 |
| 2024-08-16 | 13.28 | $30.60 | 615400 |
| 2024-08-15 | 13.74 | $30.42 | 550818 |
| 2024-08-14 | 14.38 | $30.06 | 683100 |
| 2024-08-13 | 14.78 | $29.95 | 578700 |
| 2024-08-12 | 15.09 | $29.47 | 600200 |
| 2024-08-09 | 14.89 | $29.47 | 729401 |
| 2024-08-08 | 14.58 | $29.37 | 575645 |
| 2024-08-07 | 14.13 | $28.87 | 852120 |
| 2024-08-06 | 13.61 | $28.76 | 1.4M |
| 2024-08-05 | 12.51 | $28.69 | 1.5M |
| 2024-08-02 | 11.26 | $29.33 | 1.1M |
| 2024-08-01 | 10.66 | $29.84 | 1.2M |
| 2024-07-31 | 10.61 | $30.63 | 797001 |
| 2024-07-30 | 10.69 | $30.20 | 1.8M |
| 2024-07-29 | 10.99 | $30.11 | 677600 |
| 2024-07-26 | 11.20 | $30.23 | 636621 |
| 2024-07-25 | 11.49 | $29.87 | 707200 |
| 2024-07-24 | 11.52 | $30.04 | 948622 |
| 2024-07-23 | 11.99 | $30.39 | 626630 |
| 2024-07-22 | 12.22 | $30.54 | 711130 |
| 2024-07-19 | 12.41 | $30.26 | 371502 |
| 2024-07-18 | 12.88 | $30.43 | 661938 |
| 2024-07-17 | 13.14 | $30.71 | 1.1M |
| 2024-07-16 | 12.90 | $30.85 | 1.0M |
| 2024-07-15 | 12.65 | $30.69 | 1.1M |
| 2024-07-12 | 12.22 | $30.90 | 926600 |
| 2024-07-11 | 11.52 | $30.60 | 920900 |
| 2024-07-10 | 11.10 | $30.47 | 828830 |
| 2024-07-09 | 10.96 | $30.06 | 996528 |
| 2024-07-08 | 11.30 | $30.17 | 722800 |
| 2024-07-05 | 11.39 | $30.29 | 738908 |
| 2024-07-03 | 11.49 | $30.14 | 574337 |
| 2024-07-02 | 11.89 | $29.80 | 830300 |
| 2024-07-01 | 12.15 | $29.72 | 2.1M |
| 2024-06-28 | 12.49 | $29.67 | 990900 |
| 2024-06-27 | 12.57 | $29.66 | 1.0M |
| 2024-06-26 | 12.72 | $29.59 | 988800 |
| 2024-06-25 | 12.69 | $29.81 | 1.3M |
| 2024-06-24 | 12.91 | $29.77 | 927900 |
| 2024-06-21 | 13.17 | $29.48 | 1.5M |
| 2024-06-20 | 12.88 | $29.68 | 2.2M |
| 2024-06-18 | 12.82 | $29.66 | 1.9M |
| 2024-06-17 | 12.71 | $29.92 | 712424 |
| 2024-06-14 | 12.73 | $29.85 | 884000 |
| 2024-06-13 | 12.62 | $30.12 | 841100 |
| 2024-06-12 | 12.95 | $30.56 | 1.0M |
| 2024-06-11 | 13.25 | $30.24 | 804800 |
| 2024-06-10 | 13.59 | $30.57 | 493540 |
| 2024-06-07 | 14.22 | $30.54 | 673100 |
| 2024-06-06 | 14.59 | $30.91 | 1.0M |
| 2024-06-05 | 14.48 | $30.81 | 741028 |
| 2024-06-04 | 14.51 | $30.65 | 804328 |
| 2024-06-03 | 14.74 | $30.75 | 860400 |
| 2024-05-31 | 14.80 | $30.71 | 1.2M |
| 2024-05-30 | 15.01 | $30.40 | 858134 |
| 2024-05-29 | 15.63 | $30.09 | 766926 |
| 2024-05-28 | 16.25 | $30.61 | 647900 |
| 2024-05-24 | 16.52 | $30.60 | 637400 |
| 2024-05-23 | 17.01 | $30.33 | 888400 |
| 2024-05-22 | 17.53 | $30.49 | 1.2M |
| 2024-05-21 | 17.76 | $30.80 | 779900 |
| 2024-05-20 | 17.31 | $30.85 | 638934 |
| 2024-05-17 | 16.54 | $30.83 | 1.8M |
| 2024-05-16 | 15.86 | $30.69 | 2.7M |
| 2024-05-15 | 15.18 | $30.87 | 635538 |
| 2024-05-14 | 14.46 | $30.58 | 2.7M |
| 2024-05-13 | 14.08 | $30.37 | 1.1M |
| 2024-05-10 | 13.86 | $30.38 | 2.5M |
| 2024-05-09 | 13.60 | $30.34 | 1.5M |
| 2024-05-08 | 13.52 | $30.11 | 712800 |
| 2024-05-07 | 13.79 | $30.13 | 678400 |
| 2024-05-06 | 13.89 | $30.08 | 683300 |
| 2024-05-03 | 14.13 | $29.85 | 2.1M |
| 2024-05-02 | 14.59 | $29.61 | 1.1M |
| 2024-05-01 | 15.12 | $29.22 | 863942 |
| 2024-04-30 | 15.50 | $29.28 | 945600 |
| 2024-04-29 | 16.10 | $29.70 | 802403 |
| 2024-04-26 | 16.58 | $29.56 | 870800 |
| 2024-04-25 | 17.35 | $29.34 | 1.3M |
| 2024-04-24 | 17.97 | $29.46 | 1.9M |
| 2024-04-23 | 18.53 | $29.53 | 1.2M |
| 2024-04-22 | 19.13 | $29.26 | 873400 |
| 2024-04-19 | 20.11 | $28.95 | 1.4M |
| 2024-04-18 | 20.53 | $28.93 | 1.5M |
| 2024-04-17 | 20.99 | $28.99 | 1.4M |
| 2024-04-16 | 21.47 | $28.96 | 1.3M |
| 2024-04-15 | 21.90 | $29.28 | 957600 |
| 2024-04-12 | 22.92 | $29.37 | 970342 |
| 2024-04-11 | 24.05 | $29.83 | 752149 |
| 2024-04-10 | 24.82 | $29.77 | 842218 |
| 2024-04-09 | 25.38 | $30.16 | 600000 |
| 2024-04-08 | 25.06 | $30.13 | 790400 |
| 2024-04-05 | 24.90 | $29.99 | 846624 |
| 2024-04-04 | 24.95 | $29.88 | 992012 |
| 2024-04-03 | 24.87 | $30.10 | 1.0M |
| 2024-04-02 | 25.05 | $29.91 | 1.5M |
| 2024-04-01 | 25.63 | $30.08 | 990600 |
| 2024-03-28 | 25.67 | $30.22 | 872200 |
| 2024-03-27 | 25.64 | $30.27 | 874413 |
| 2024-03-26 | 25.49 | $30.06 | 807308 |
| 2024-03-25 | 25.49 | $30.00 | 922202 |
| 2024-03-22 | 25.58 | $30.06 | 980200 |
| 2024-03-21 | 25.52 | $30.15 | 1.1M |
| 2024-03-20 | 25.20 | $30.18 | 1.1M |
| 2024-03-19 | 24.92 | $29.86 | 911741 |
| 2024-03-18 | 24.99 | $29.87 | 795100 |
| 2024-03-15 | 24.88 | $29.85 | 871500 |
| 2024-03-14 | 24.82 | $29.82 | 929400 |
| 2024-03-13 | 24.75 | $30.03 | 583800 |
| 2024-03-12 | 24.01 | $30.01 | 743646 |
| 2024-03-11 | 23.31 | $29.80 | 854005 |
| 2024-03-08 | 22.83 | $29.97 | 1.2M |
| 2024-03-07 | 21.63 | $30.07 | 1.1M |
| 2024-03-06 | 20.49 | $29.72 | 832542 |
| 2024-03-05 | 19.61 | $29.38 | 1.0M |
| 2024-03-04 | 19.03 | $29.40 | 733011 |
| 2024-03-01 | 18.55 | $29.47 | 804100 |
| 2024-02-29 | 18.05 | $29.18 | 677000 |
| 2024-02-28 | 17.79 | $29.09 | 909136 |
| 2024-02-27 | 17.73 | $29.24 | 582400 |
| 2024-02-26 | 17.39 | $29.19 | 641404 |
| 2024-02-23 | 17.04 | $29.23 | 697700 |
| 2024-02-22 | 16.56 | $29.17 | 940838 |
| 2024-02-21 | 16.15 | $28.87 | 972648 |
| 2024-02-20 | 16.17 | $28.85 | 1.0M |
| 2024-02-16 | 16.12 | $28.76 | 910745 |
| 2024-02-15 | 16.13 | $28.72 | 970800 |
| 2024-02-14 | 16.36 | $28.40 | 1.3M |
| 2024-02-13 | 17.12 | $28.07 | 1.0M |
| 2024-02-12 | 17.86 | $28.54 | 1.2M |
| 2024-02-09 | 17.95 | $28.48 | 814836 |
| 2024-02-08 | 18.27 | $28.39 | 1.1M |
| 2024-02-07 | 18.77 | $28.44 | 921300 |
| 2024-02-06 | 19.05 | $28.46 | 1.2M |
| 2024-02-05 | 19.39 | $28.27 | 825949 |
| 2024-02-02 | 19.95 | $28.46 | 1.4M |
| 2024-02-01 | 20.10 | $28.70 | 819300 |
| 2024-01-31 | 20.04 | $28.43 | 1.3M |
| 2024-01-30 | 19.97 | $28.59 | 835444 |
| 2024-01-29 | 20.15 | $28.61 | 1.0M |
| 2024-01-26 | 20.33 | $28.46 | 1.2M |
| 2024-01-25 | 20.71 | $28.35 | 860339 |
| 2024-01-24 | 21.33 | $28.23 | 994500 |
| 2024-01-23 | 21.94 | $28.09 | 1.9M |
| 2024-01-22 | 23.02 | $28.14 | 773000 |
| 2024-01-19 | 23.93 | $28.03 | 1.2M |
| 2024-01-18 | 25.17 | $27.98 | 1.1M |
| 2024-01-17 | 26.40 | $27.74 | 1.0M |
| 2024-01-16 | 27.31 | $28.02 | 1.1M |
| 2024-01-12 | 28.55 | $28.51 | 1.3M |
| 2024-01-11 | 28.84 | $28.39 | 1.5M |
| 2024-01-10 | 29.42 | $28.42 | 1.1M |
| 2024-01-09 | 29.54 | $28.29 | 664102 |
| 2024-01-08 | 29.82 | $28.53 | 1.0M |
| 2024-01-05 | 30.11 | $28.22 | 1.0M |
| 2024-01-04 | 30.50 | $28.22 | 1.7M |
| 2024-01-03 | 31.10 | $28.15 | 1.1M |
| 2024-01-02 | 31.93 | $28.34 | 844115 |
| 2023-12-29 | 32.06 | $28.64 | 1.3M |
| 2023-12-28 | 31.45 | $28.63 | 982423 |
| 2023-12-27 | 30.72 | $28.69 | 1.6M |
| 2023-12-26 | 29.99 | $28.56 | 1.0M |
| 2023-12-22 | 29.36 | $28.43 | 1.2M |
| 2023-12-21 | 28.81 | $28.35 | 1.5M |
| 2023-12-20 | 28.42 | $27.91 | 1.4M |
| 2023-12-19 | 28.11 | $28.21 | 931714 |
| 2023-12-18 | 27.33 | $28.11 | 759800 |
| 2023-12-15 | 26.57 | $28.04 | 954600 |
| 2023-12-14 | 25.76 | $28.30 | 1.5M |
| 2023-12-13 | 24.53 | $28.07 | 1.1M |
| 2023-12-12 | 23.56 | $27.63 | 872902 |
| 2023-12-11 | 23.07 | $27.61 | 711600 |
| 2023-12-08 | 22.45 | $27.57 | 588100 |
| 2023-12-07 | 21.84 | $27.49 | 877632 |
| 2023-12-06 | 21.23 | $27.38 | 914835 |
| 2023-12-05 | 20.44 | $27.30 | 930000 |
| 2023-12-04 | 19.87 | $27.42 | 1.1M |
| 2023-12-01 | 19.14 | $27.64 | 982001 |
| 2023-11-30 | 18.36 | $27.36 | 870400 |
| 2023-11-29 | 17.85 | $27.35 | 1.1M |
| 2023-11-28 | 17.25 | $27.29 | 928537 |
| 2023-11-27 | 16.71 | $27.25 | 670314 |
| 2023-11-24 | 16.25 | $27.32 | 747200 |
| 2023-11-22 | 15.77 | $27.13 | 714500 |
| 2023-11-21 | 15.50 | $27.08 | 852700 |
| 2023-11-20 | 15.09 | $27.17 | 740600 |
| 2023-11-17 | 14.65 | $27.08 | 1.1M |
| 2023-11-16 | 14.32 | $26.73 | 786229 |
| 2023-11-15 | 14.30 | $26.79 | 786400 |
| 2023-11-14 | 14.03 | $26.83 | 941300 |
| 2023-11-13 | 13.81 | $26.17 | 938400 |
| 2023-11-10 | 14.46 | $26.09 | 874135 |
| 2023-11-09 | 15.16 | $25.97 | 1.2M |
| 2023-11-08 | 15.77 | $25.93 | 906600 |
| 2023-11-07 | 16.50 | $25.99 | 823300 |
| 2023-11-06 | 17.36 | $26.19 | 785700 |
| 2023-11-03 | 17.95 | $26.33 | 866800 |
| 2023-11-02 | 18.38 | $26.05 | 1.1M |
| 2023-11-01 | 19.34 | $25.49 | 966332 |
| 2023-10-31 | 19.38 | $25.28 | 1.0M |
| 2023-10-30 | 19.00 | $25.20 | 791211 |
| 2023-10-27 | 18.38 | $24.88 | 1.8M |
| 2023-10-26 | 17.62 | $24.96 | 1.4M |
| 2023-10-25 | 16.68 | $25.11 | 1.2M |
| 2023-10-24 | 15.92 | $25.29 | 1.2M |
| 2023-10-23 | 15.23 | $25.19 | 1.6M |
| 2023-10-20 | 14.51 | $25.19 | 1.1M |
| 2023-10-19 | 13.97 | $25.43 | 1.2M |
| 2023-10-18 | 13.64 | $25.63 | 867521 |
| 2023-10-17 | 13.57 | $26.06 | 1.2M |
| 2023-10-16 | 13.80 | $26.04 | 896700 |
| 2023-10-13 | 13.87 | $25.86 | 1.0M |
| 2023-10-12 | 13.94 | $26.08 | 751244 |
| 2023-10-11 | 14.26 | $26.31 | 615143 |
| 2023-10-10 | 14.85 | $26.21 | 1.0M |
| 2023-10-09 | 15.37 | $25.88 | 765800 |
| 2023-10-06 | 15.29 | $25.88 | 688908 |
| 2023-10-05 | 15.20 | $25.60 | 678015 |
| 2023-10-04 | 14.56 | $25.36 | 1.4M |
| 2023-10-03 | 13.43 | $25.37 | 998940 |
| 2023-10-02 | 12.37 | $25.69 | 825120 |
| 2023-09-29 | 11.62 | $26.11 | 819500 |
| 2023-09-28 | 11.40 | $26.21 | 862102 |
| 2023-09-27 | 10.81 | $26.00 | 912000 |
| 2023-09-26 | 9.95 | $26.07 | 749928 |
| 2023-09-25 | 9.28 | $26.41 | 845300 |
| 2023-09-22 | 8.85 | $26.49 | 351400 |
| 2023-09-21 | 8.74 | $26.48 | 1.2M |
| 2023-09-20 | 8.62 | $26.90 | 705700 |
| 2023-09-19 | 8.95 | $26.98 | 506900 |
| 2023-09-18 | 9.29 | $27.10 | 568800 |
| 2023-09-15 | 9.75 | $27.20 | 788835 |
| 2023-09-14 | 9.90 | $27.27 | 532400 |
| 2023-09-13 | 10.20 | $26.91 | 769945 |
| 2023-09-12 | 10.44 | $26.98 | 556300 |
| 2023-09-11 | 10.77 | $27.05 | 567126 |
| 2023-09-08 | 11.18 | $26.75 | 739627 |
| 2023-09-07 | 11.20 | $26.81 | 837248 |
| 2023-09-06 | 11.22 | $26.90 | 835241 |
| 2023-09-05 | 11.36 | $26.99 | 678223 |
| 2023-09-01 | 11.76 | $27.22 | 701002 |
| 2023-08-31 | 12.32 | $27.18 | 1.0M |
| 2023-08-30 | 12.80 | $27.28 | 843800 |
| 2023-08-29 | 13.47 | $27.27 | 534700 |
| 2023-08-28 | 14.01 | $26.91 | 745338 |
| 2023-08-25 | 13.98 | $26.64 | 550500 |
| 2023-08-24 | 13.60 | $26.48 | 824422 |
| 2023-08-23 | 13.28 | $26.83 | 512700 |
| 2023-08-22 | 13.16 | $26.55 | 703137 |
| 2023-08-21 | 12.74 | $26.61 | 478900 |
| 2023-08-18 | 12.14 | $26.52 | 856500 |
| 2023-08-17 | 11.38 | $26.54 | 548300 |
| 2023-08-16 | 10.77 | $26.70 | 686900 |
| 2023-08-15 | 10.34 | $26.88 | 645428 |
| 2023-08-14 | 10.08 | $27.26 | 599700 |
| 2023-08-11 | 10.06 | $27.37 | 424700 |
| 2023-08-10 | 10.40 | $27.50 | 671441 |
| 2023-08-09 | 10.90 | $27.42 | 501400 |
| 2023-08-08 | 11.03 | $27.41 | 420300 |
| 2023-08-07 | 11.00 | $27.59 | 386229 |
| 2023-08-04 | 11.29 | $27.37 | 520100 |
| 2023-08-03 | 11.59 | $27.24 | 785013 |
| 2023-08-02 | 11.44 | $27.34 | 599748 |
| 2023-08-01 | 11.54 | $27.83 | 627700 |
| 2023-07-31 | 11.92 | $28.17 | 497700 |
| 2023-07-28 | 11.61 | $28.14 | 658519 |
| 2023-07-27 | 11.32 | $27.96 | 624523 |
| 2023-07-26 | 11.00 | $28.06 | 725700 |
| 2023-07-25 | 10.88 | $28.00 | 422000 |
| 2023-07-24 | 10.88 | $27.94 | 354933 |
| 2023-07-21 | 10.91 | $27.97 | 837200 |
| 2023-07-20 | 10.92 | $27.93 | 464815 |
| 2023-07-19 | 10.91 | $28.06 | 600000 |
| 2023-07-18 | 10.73 | $28.09 | 682421 |
| 2023-07-17 | 10.59 | $27.88 | 470000 |
| 2023-07-14 | 10.67 | $27.90 | 569924 |
| 2023-07-13 | 10.54 | $28.08 | 456600 |
| 2023-07-12 | 10.26 | $27.67 | 435800 |
| 2023-07-11 | 10.44 | $27.17 | 578400 |
| 2023-07-10 | 10.67 | $26.92 | 464246 |
| 2023-07-07 | 10.54 | $26.85 | 458432 |
| 2023-07-06 | 10.40 | $26.59 | 662000 |
| 2023-07-05 | 9.83 | $27.06 | 461900 |
| 2023-07-03 | 9.94 | $27.36 | 351603 |
| 2023-06-30 | 10.43 | $27.32 | 510855 |
| 2023-06-29 | 10.95 | $27.00 | 1.0M |
| 2023-06-28 | 10.94 | $27.04 | 651137 |
| 2023-06-27 | 10.98 | $27.01 | 1.1M |
| 2023-06-26 | 10.91 | $26.81 | 847000 |
| 2023-06-23 | 10.60 | $26.75 | 2.0M |
| 2023-06-22 | 10.24 | $27.14 | 660827 |
| 2023-06-21 | 10.40 | $27.32 | 442129 |
| 2023-06-20 | 10.68 | $27.60 | 556000 |
| 2023-06-16 | 10.95 | $28.00 | 548503 |
| 2023-06-15 | 10.46 | $28.05 | 467724 |
| 2023-06-14 | 10.08 | $27.79 | 530800 |
| 2023-06-13 | 9.86 | $27.69 | 623427 |
| 2023-06-12 | 9.88 | $27.43 | 370935 |
| 2023-06-09 | 10.39 | $27.34 | 492147 |
| 2023-06-08 | 10.85 | $27.37 | 1.4M |
| 2023-06-07 | 11.30 | $27.10 | 1.7M |
| 2023-06-06 | 11.72 | $27.32 | 397313 |
| 2023-06-05 | 12.19 | $27.10 | 560573 |
| 2023-06-02 | 12.56 | $27.27 | 673233 |
| 2023-06-01 | 13.06 | $26.87 | 734416 |
| 2023-05-31 | 13.02 | $26.46 | 683100 |
| 2023-05-30 | 12.26 | $26.75 | 879644 |
| 2023-05-26 | 11.93 | $26.99 | 608129 |
| 2023-05-25 | 11.85 | $26.79 | 530842 |
| 2023-05-24 | 11.37 | $26.85 | 491500 |
| 2023-05-23 | 11.09 | $27.26 | 525615 |
| 2023-05-22 | 11.42 | $27.63 | 505720 |
| 2023-05-19 | 11.65 | $27.62 | 415902 |
| 2023-05-18 | 11.92 | $27.48 | 471140 |
| 2023-05-17 | 12.54 | $27.54 | 587900 |
| 2023-05-16 | 13.19 | $27.41 | 672200 |
| 2023-05-15 | 13.75 | $27.71 | 387813 |
| 2023-05-12 | 14.09 | $27.48 | 453709 |
| 2023-05-11 | 14.60 | $27.53 | 582314 |
| 2023-05-10 | 15.29 | $27.66 | 619300 |
| 2023-05-09 | 15.80 | $27.71 | 421344 |
| 2023-05-08 | 16.17 | $27.78 | 439102 |
| 2023-05-05 | 16.25 | $27.76 | 444646 |
| 2023-05-04 | 16.41 | $27.33 | 588300 |
| 2023-05-03 | 17.11 | $27.40 | 651322 |
| 2023-05-02 | 17.64 | $27.33 | 725300 |
| 2023-05-01 | 18.48 | $27.65 | 573400 |
| 2023-04-28 | 18.49 | $27.68 | 727430 |
| 2023-04-27 | 18.63 | $27.64 | 456218 |
| 2023-04-26 | 18.82 | $27.32 | 565900 |
| 2023-04-25 | 19.28 | $27.34 | 604000 |
| 2023-04-24 | 19.64 | $27.75 | 345800 |
| 2023-04-21 | 19.38 | $27.68 | 640500 |
| 2023-04-20 | 19.20 | $27.58 | 525119 |
| 2023-04-19 | 18.93 | $27.60 | 480116 |
| 2023-04-18 | 18.57 | $27.71 | 424600 |
| 2023-04-17 | 18.02 | $27.55 | 467738 |
| 2023-04-14 | 17.60 | $27.61 | 513017 |
| 2023-04-13 | 17.04 | $27.70 | 437200 |
| 2023-04-12 | 16.46 | $27.35 | 537000 |
| 2023-04-11 | 16.09 | $27.19 | 821400 |
| 2023-04-10 | 15.98 | $27.04 | 690400 |
| 2023-04-06 | 16.08 | $27.05 | 408500 |
| 2023-04-05 | 16.03 | $26.97 | 522506 |
| 2023-04-04 | 16.03 | $27.17 | 526327 |
| 2023-04-03 | 15.69 | $27.20 | 768100 |
| 2023-03-31 | 15.38 | $26.95 | 631503 |
| 2023-03-30 | 15.28 | $26.83 | 543024 |
| 2023-03-29 | 15.31 | $26.51 | 677200 |
| 2023-03-28 | 15.71 | $26.22 | 588900 |
| 2023-03-27 | 16.47 | $26.16 | 1.2M |
| 2023-03-24 | 17.33 | $25.92 | 941744 |
| 2023-03-23 | 17.88 | $26.01 | 838508 |
| 2023-03-22 | 18.74 | $25.99 | 770900 |
| 2023-03-21 | 19.69 | $26.13 | 608805 |
| 2023-03-20 | 20.40 | $25.85 | 727300 |
| 2023-03-17 | 20.80 | $25.47 | 1.1M |
| 2023-03-16 | 20.73 | $25.75 | 1.1M |
| 2023-03-15 | 20.66 | $25.41 | 1.6M |
| 2023-03-14 | 20.07 | $26.20 | 722300 |
| 2023-03-13 | 20.46 | $25.89 | 1.8M |
| 2023-03-10 | 20.68 | $26.11 | 1.4M |
| 2023-03-09 | 21.37 | $26.38 | 877900 |
| 2023-03-08 | 22.47 | $26.60 | 657500 |
| 2023-03-07 | 23.40 | $26.47 | 664836 |
| 2023-03-06 | 24.37 | $26.94 | 465800 |
| 2023-03-03 | 24.53 | $27.01 | 464200 |
| 2023-03-02 | 24.70 | $26.64 | 604535 |
| 2023-03-01 | 25.41 | $26.61 | 548700 |
| 2023-02-28 | 26.00 | $26.43 | 590545 |
| 2023-02-27 | 26.77 | $26.61 | 506018 |
| 2023-02-24 | 27.37 | $26.31 | 2.6M |
| 2023-02-23 | 28.52 | $26.70 | 523200 |
| 2023-02-22 | 29.20 | $26.54 | 715300 |
| 2023-02-21 | 29.92 | $26.70 | 1.4M |
| 2023-02-17 | 30.25 | $27.00 | 502848 |
| 2023-02-16 | 30.41 | $26.97 | 499503 |
| 2023-02-15 | 30.47 | $27.09 | 512900 |
| 2023-02-14 | 30.45 | $27.22 | 886321 |
| 2023-02-13 | 30.24 | $27.16 | 459705 |
| 2023-02-10 | 30.19 | $26.92 | 493600 |
| 2023-02-09 | 30.39 | $26.99 | 901200 |
| 2023-02-08 | 30.31 | $26.97 | 568716 |
| 2023-02-07 | 30.50 | $27.12 | 803600 |
| 2023-02-06 | 30.70 | $26.86 | 1.0M |
| 2023-02-03 | 31.17 | $27.14 | 858809 |
| 2023-02-02 | 30.96 | $27.41 | 810817 |
| 2023-02-01 | 30.38 | $27.45 | 963200 |
| 2023-01-31 | 29.77 | $27.25 | 609300 |
| 2023-01-30 | 29.43 | $27.06 | 520709 |
| 2023-01-27 | 28.82 | $27.24 | 492632 |
| 2023-01-26 | 28.05 | $27.28 | 582500 |
| 2023-01-25 | 27.25 | $27.23 | 466211 |
| 2023-01-24 | 26.44 | $27.09 | 768000 |
| 2023-01-23 | 25.68 | $27.10 | 784912 |
| 2023-01-20 | 24.90 | $27.00 | 584400 |
| 2023-01-19 | 24.17 | $26.74 | 793600 |
| 2023-01-18 | 23.56 | $26.77 | 775100 |
| 2023-01-17 | 22.62 | $26.88 | 554534 |
| 2023-01-13 | 21.81 | $26.79 | 584818 |
| 2023-01-12 | 21.08 | $26.65 | 793600 |
| 2023-01-11 | 20.40 | $26.26 | 762838 |
| 2023-01-10 | 20.05 | $26.10 | 832900 |
| 2023-01-09 | 19.85 | $26.05 | 704800 |
| 2023-01-06 | 19.43 | $25.93 | 1.1M |
| 2023-01-05 | 19.30 | $25.28 | 899125 |
| 2023-01-04 | 19.80 | $25.53 | 857700 |
| 2023-01-03 | 20.09 | $25.21 | 779500 |
| 2022-12-30 | 20.60 | $25.04 | 1.2M |
| 2022-12-29 | 21.40 | $25.27 | 810600 |
| 2022-12-28 | 22.09 | $24.88 | 1.1M |
| 2022-12-27 | 22.87 | $25.16 | 1.3M |
| 2022-12-23 | 23.42 | $25.10 | 1.5M |
| 2022-12-22 | 24.14 | $24.98 | 1.1M |
| 2022-12-21 | 24.92 | $25.18 | 836413 |
| 2022-12-20 | 25.34 | $24.92 | 1.4M |
| 2022-12-19 | 26.00 | $24.92 | 979000 |
| 2022-12-16 | 26.67 | $24.99 | 809712 |
| 2022-12-15 | 27.33 | $25.20 | 785300 |
| 2022-12-14 | 27.74 | $25.81 | 1.2M |
| 2022-12-13 | 27.40 | $25.85 | 1.4M |
| 2022-12-12 | 26.81 | $25.51 | 667308 |
| 2022-12-09 | 26.78 | $25.44 | 1.9M |
| 2022-12-08 | 26.64 | $25.43 | 1.0M |
| 2022-12-07 | 26.65 | $25.31 | 752600 |
| 2022-12-06 | 26.70 | $25.30 | 807000 |
| 2022-12-05 | 26.75 | $25.46 | 549708 |
| 2022-12-02 | 26.53 | $25.85 | 740500 |
| 2022-12-01 | 25.99 | $25.85 | 881030 |
| 2022-11-30 | 25.25 | $25.64 | 1.2M |
| 2022-11-29 | 24.64 | $25.21 | 1.1M |
| 2022-11-28 | 24.27 | $25.15 | 860633 |
| 2022-11-25 | 23.89 | $25.50 | 163900 |
| 2022-11-23 | 23.08 | $25.37 | 878546 |
| 2022-11-22 | 22.32 | $25.11 | 1.1M |
| 2022-11-21 | 21.72 | $24.73 | 3.0M |
| 2022-11-18 | 21.35 | $24.90 | 1.7M |
| 2022-11-17 | 20.64 | $24.85 | 917600 |
| 2022-11-16 | 19.97 | $24.88 | 1.3M |
| 2022-11-15 | 18.98 | $24.94 | 1.6M |
| 2022-11-14 | 17.94 | $24.80 | 1.3M |
| 2022-11-11 | 16.95 | $25.07 | 1.1M |
| 2022-11-10 | 15.91 | $24.61 | 2.1M |
| 2022-11-09 | 15.12 | $23.37 | 1.3M |
| 2022-11-08 | 14.97 | $23.74 | 1.5M |
| 2022-11-07 | 14.56 | $23.48 | 1.2M |
| 2022-11-04 | 14.40 | $23.38 | 1.8M |
| 2022-11-03 | 14.35 | $22.52 | 1.4M |
| 2022-11-02 | 15.08 | $22.69 | 1.3M |
| 2022-11-01 | 15.48 | $23.04 | 2.5M |
| 2022-10-31 | 15.56 | $22.85 | 1.4M |
| 2022-10-28 | 16.13 | $23.04 | 1.2M |
| 2022-10-27 | 16.74 | $22.89 | 1.5M |
| 2022-10-26 | 17.25 | $23.05 | 1.5M |
| 2022-10-25 | 17.78 | $22.81 | 1.6M |
| 2022-10-24 | 18.69 | $22.35 | 1.6M |
| 2022-10-21 | 19.14 | $22.34 | 2.9M |
| 2022-10-20 | 19.54 | $21.94 | 1.5M |
| 2022-10-19 | 20.16 | $22.01 | 1.9M |
| 2022-10-18 | 20.65 | $22.25 | 2.3M |
| 2022-10-17 | 21.39 | $22.10 | 1.8M |
| 2022-10-14 | 21.85 | $21.56 | 3.0M |
| 2022-10-13 | 22.26 | $21.95 | 2.8M |
| 2022-10-12 | 22.58 | $21.47 | 2.2M |
| 2022-10-11 | 22.33 | $21.55 | 2.6M |
| 2022-10-10 | 22.13 | $21.79 | 3.0M |
| 2022-10-07 | 22.06 | $21.91 | 3.5M |
| 2022-10-06 | 22.11 | $22.25 | 4.2M |
| 2022-10-05 | 22.49 | $22.65 | 2.4M |
| 2022-10-04 | 23.04 | $22.92 | 2.1M |
| 2022-10-03 | 23.79 | $22.07 | 1.9M |
| 2022-09-30 | 23.60 | $21.57 | 2.5M |
| 2022-09-29 | 22.99 | $21.66 | 1.5M |
| 2022-09-28 | 22.08 | $21.94 | 2.1M |
| 2022-09-27 | 21.13 | $21.44 | 2.0M |
| 2022-09-26 | 19.76 | $21.54 | 1.7M |
| 2022-09-23 | 18.39 | $21.89 | 2.3M |
| 2022-09-22 | 17.12 | $22.65 | 1.6M |
| 2022-09-21 | 16.36 | $22.71 | 1.3M |
| 2022-09-20 | 15.67 | $23.02 | 1.8M |
| 2022-09-19 | 15.07 | $23.56 | 1.3M |
| 2022-09-16 | 14.71 | $23.46 | 990844 |
| 2022-09-15 | 14.45 | $23.61 | 1.8M |
| 2022-09-14 | 14.41 | $23.85 | 944531 |
| 2022-09-13 | 14.50 | $23.74 | 1.2M |
| 2022-09-12 | 14.59 | $24.56 | 802900 |
| 2022-09-09 | 15.22 | $24.23 | 828019 |
| 2022-09-08 | 15.68 | $23.64 | 1.5M |
| 2022-09-07 | 15.28 | $23.54 | 1.2M |
| 2022-09-06 | 14.73 | $23.38 | 942200 |
| 2022-09-02 | 14.30 | $23.48 | 795520 |
| 2022-09-01 | 13.94 | $23.61 | 1.2M |
| 2022-08-31 | 12.98 | $23.90 | 749500 |
| 2022-08-30 | 12.50 | $24.09 | 988932 |
| 2022-08-29 | 12.13 | $24.32 | 534800 |
| 2022-08-26 | 11.95 | $24.35 | 634100 |
| 2022-08-25 | 11.89 | $24.99 | 528900 |
| 2022-08-24 | 12.34 | $24.73 | 1.1M |
| 2022-08-23 | 12.52 | $24.69 | 689400 |
| 2022-08-22 | 12.74 | $24.61 | 618000 |
| 2022-08-19 | 12.89 | $25.01 | 566700 |
| 2022-08-18 | 13.55 | $25.37 | 1.0M |
| 2022-08-17 | 13.82 | $25.41 | 873628 |
| 2022-08-16 | 14.10 | $25.63 | 1.3M |
| 2022-08-15 | 14.16 | $25.58 | 1.2M |
| 2022-08-12 | 14.27 | $25.78 | 679200 |
| 2022-08-11 | 14.23 | $25.59 | 918100 |
| 2022-08-10 | 14.20 | $25.56 | 1.5M |
| 2022-08-09 | 14.29 | $24.99 | 880100 |
| 2022-08-08 | 14.93 | $25.11 | 1.3M |
| 2022-08-05 | 15.45 | $25.02 | 790300 |
| 2022-08-04 | 16.25 | $25.20 | 947141 |
| 2022-08-03 | 16.81 | $25.09 | 3.1M |
| 2022-08-02 | 17.51 | $24.99 | 986500 |
| 2022-08-01 | 18.18 | $25.37 | 2.9M |
| 2022-07-29 | 18.54 | $25.36 | 796100 |
| 2022-07-28 | 19.03 | $25.01 | 1.6M |
| 2022-07-27 | 19.86 | $24.86 | 684949 |
| 2022-07-26 | 20.90 | $24.32 | 865201 |
| 2022-07-25 | 21.55 | $24.65 | 598100 |
| 2022-07-22 | 22.45 | $24.45 | 1.0M |
| 2022-07-21 | 23.40 | $24.51 | 843800 |
| 2022-07-20 | 24.18 | $24.25 | 1.4M |
| 2022-07-19 | 24.84 | $24.38 | 1.3M |
| 2022-07-18 | 25.55 | $23.74 | 1.5M |
| 2022-07-15 | 25.88 | $23.58 | 2.3M |
| 2022-07-14 | 25.71 | $23.25 | 1.5M |
| 2022-07-13 | 25.10 | $23.62 | 1.3M |
| 2022-07-12 | 24.74 | $23.64 | 650140 |
| 2022-07-11 | 24.55 | $23.68 | 957000 |
| 2022-07-08 | 24.40 | $24.07 | 669534 |
| 2022-07-07 | 24.41 | $23.98 | 971600 |
| 2022-07-06 | 24.26 | $23.62 | 1.0M |
| 2022-07-05 | 23.67 | $23.66 | 935411 |
| 2022-07-01 | 23.04 | $24.22 | 1.1M |
| 2022-06-30 | 22.68 | $24.14 | 1.1M |
| 2022-06-29 | 22.26 | $24.30 | 1.2M |
| 2022-06-28 | 22.15 | $24.44 | 963731 |
| 2022-06-27 | 22.15 | $24.51 | 1.1M |
| 2022-06-24 | 21.95 | $24.55 | 890812 |
| 2022-06-23 | 21.61 | $23.87 | 1.0M |
| 2022-06-22 | 20.57 | $24.04 | 837100 |
| 2022-06-21 | 19.62 | $24.58 | 1.4M |
| 2022-06-17 | 19.02 | $24.17 | 1.1M |
| 2022-06-16 | 17.97 | $24.34 | 1.3M |
| 2022-06-15 | 16.95 | $24.90 | 939918 |
| 2022-06-14 | 16.06 | $24.47 | 2.5M |
| 2022-06-13 | 14.80 | $24.75 | 1.6M |
| 2022-06-10 | 13.72 | $25.58 | 1.1M |
| 2022-06-09 | 13.19 | $26.19 | 518712 |
| 2022-06-08 | 13.29 | $26.74 | 606834 |
| 2022-06-07 | 13.96 | $27.10 | 740411 |
| 2022-06-06 | 14.63 | $26.99 | 631917 |
| 2022-06-03 | 15.06 | $26.88 | 398334 |
| 2022-06-02 | 15.80 | $27.25 | 700528 |
| 2022-06-01 | 16.53 | $26.72 | 645800 |
| 2022-05-31 | 17.32 | $26.92 | 1.0M |
| 2022-05-27 | 18.03 | $27.05 | 1.1M |
| 2022-05-26 | 18.72 | $26.75 | 712320 |
| 2022-05-25 | 19.67 | $26.46 | 743800 |
| 2022-05-24 | 20.42 | $26.45 | 693800 |
| 2022-05-23 | 21.14 | $26.50 | 603200 |
| 2022-05-20 | 21.94 | $26.06 | 840600 |
| 2022-05-19 | 22.37 | $25.92 | 913841 |
| 2022-05-18 | 22.64 | $25.67 | 1.4M |
| 2022-05-17 | 22.94 | $26.27 | 982014 |
| 2022-05-16 | 23.63 | $25.78 | 1.1M |
| 2022-05-13 | 23.88 | $25.71 | 1.1M |
| 2022-05-12 | 23.96 | $25.07 | 1.5M |
| 2022-05-11 | 23.40 | $25.10 | 1.0M |
| 2022-05-10 | 23.00 | $25.26 | 2.1M |
| 2022-05-09 | 22.41 | $25.15 | 1.0M |
| 2022-05-06 | 21.73 | $25.94 | 2.1M |
| 2022-05-05 | 21.51 | $26.17 | 855842 |
| 2022-05-04 | 21.44 | $26.96 | 696927 |
| 2022-05-03 | 21.68 | $26.52 | 1.0M |
| 2022-05-02 | 21.39 | $26.29 | 982041 |
| 2022-04-29 | 20.76 | $26.35 | 848700 |
| 2022-04-28 | 20.38 | $26.71 | 1.1M |
| 2022-04-27 | 19.72 | $26.33 | 938100 |
| 2022-04-26 | 18.58 | $26.20 | 773600 |
| 2022-04-25 | 17.40 | $26.91 | 765400 |
| 2022-04-22 | 16.39 | $27.07 | 569131 |
| 2022-04-21 | 15.75 | $27.55 | 951018 |
| 2022-04-20 | 15.56 | $27.89 | 328200 |
| 2022-04-19 | 15.68 | $27.67 | 437317 |
| 2022-04-18 | 15.34 | $27.55 | 595700 |
| 2022-04-14 | 15.07 | $27.68 | 442100 |
| 2022-04-13 | 14.96 | $27.76 | 861436 |
| 2022-04-12 | 14.71 | $27.46 | 493400 |
| 2022-04-11 | 14.39 | $27.61 | 336900 |
| 2022-04-08 | 14.24 | $27.86 | 309530 |
| 2022-04-07 | 14.22 | $27.85 | 422500 |
| 2022-04-06 | 14.13 | $27.79 | 406149 |
| 2022-04-05 | 14.08 | $28.13 | 424709 |
| 2022-04-04 | 14.44 | $28.49 | 350934 |
| 2022-04-01 | 15.10 | $28.39 | 417337 |
| 2022-03-31 | 15.65 | $28.15 | 336900 |
| 2022-03-30 | 16.24 | $28.60 | 305130 |
| 2022-03-29 | 16.92 | $28.71 | 833526 |
| 2022-03-28 | 17.64 | $28.19 | 373715 |
| 2022-03-25 | 18.15 | $28.29 | 347833 |
| 2022-03-24 | 18.82 | $28.23 | 367416 |
| 2022-03-23 | 19.46 | $28.02 | 391500 |
| 2022-03-22 | 20.08 | $28.39 | 340646 |
| 2022-03-21 | 20.98 | $28.21 | 465600 |
| 2022-03-18 | 21.87 | $28.32 | 493700 |
| 2022-03-17 | 22.79 | $28.04 | 398200 |
| 2022-03-16 | 23.54 | $27.81 | 694500 |
| 2022-03-15 | 24.03 | $26.97 | 587600 |
| 2022-03-14 | 23.59 | $26.74 | 557800 |
| 2022-03-11 | 23.13 | $26.55 | 879300 |
| 2022-03-10 | 22.62 | $26.79 | 1.2M |
| 2022-03-09 | 22.08 | $27.00 | 977300 |
| 2022-03-08 | 21.53 | $26.09 | 2.6M |
| 2022-03-07 | 20.19 | $25.94 | 996200 |
| 2022-03-04 | 18.78 | $26.72 | 657300 |
| 2022-03-03 | 17.60 | $27.37 | 443600 |
| 2022-03-02 | 16.82 | $27.84 | 705545 |
| 2022-03-01 | 16.18 | $27.47 | 641000 |
| 2022-02-28 | 15.51 | $27.99 | 413100 |
| 2022-02-25 | 15.15 | $28.44 | 737000 |
| 2022-02-24 | 14.85 | $27.72 | 1.2M |
| 2022-02-23 | 13.71 | $28.14 | 469100 |
| 2022-02-22 | 13.21 | $28.36 | 568600 |
| 2022-02-18 | 12.75 | $28.68 | 334200 |
| 2022-02-17 | 12.65 | $28.82 | 395600 |
| 2022-02-16 | 12.72 | $29.24 | 412848 |
| 2022-02-15 | 13.07 | $29.13 | 421400 |
| 2022-02-14 | 13.27 | $28.68 | 555715 |
| 2022-02-11 | 12.98 | $28.87 | 299644 |
| 2022-02-10 | 12.97 | $29.23 | 524847 |
| 2022-02-09 | 13.37 | $29.58 | 369831 |
| 2022-02-08 | 14.05 | $29.11 | 198200 |
| 2022-02-07 | 14.21 | $28.96 | 475848 |
| 2022-02-04 | 14.35 | $28.89 | 338600 |
| 2022-02-03 | 14.40 | $28.86 | 347946 |
| 2022-02-02 | 14.61 | $29.27 | 501235 |
| 2022-02-01 | 15.13 | $29.01 | 506700 |
| 2022-01-31 | 15.32 | $28.72 | 516700 |
| 2022-01-28 | 15.13 | $28.28 | 592200 |
| 2022-01-27 | 14.25 | $28.16 | 721000 |
| 2022-01-26 | 13.51 | $28.34 | 888800 |
| 2022-01-25 | 12.84 | $28.43 | 884900 |
| 2022-01-24 | 11.85 | $28.53 | 1.2M |
| 2022-01-21 | 10.70 | $28.85 | 327224 |
| 2022-01-20 | 10.51 | $29.22 | 498200 |
| 2022-01-19 | 10.81 | $29.43 | 436300 |
| 2022-01-18 | 11.34 | $29.45 | 398000 |
| 2022-01-14 | 11.93 | $29.86 | 415100 |
| 2022-01-13 | 12.09 | $29.89 | 398135 |
| 2022-01-12 | 12.01 | $30.08 | 427812 |
| 2022-01-11 | 12.09 | $29.76 | 723700 |
| 2022-01-10 | 12.61 | $29.40 | 546900 |
| 2022-01-07 | 12.81 | $29.66 | 502834 |
| 2022-01-06 | 13.47 | $29.53 | 592400 |
| 2022-01-05 | 14.11 | $29.67 | 428217 |
| 2022-01-04 | 14.44 | $29.92 | 422100 |
| 2022-01-03 | 14.47 | $29.70 | 351104 |
| 2021-12-31 | 14.87 | $29.57 | 316349 |
| 2021-12-30 | 15.38 | $29.55 | 328500 |
| 2021-12-29 | 15.82 | $29.64 | 369000 |
| 2021-12-28 | 16.25 | $29.61 | 344042 |
| 2021-12-27 | 16.70 | $29.59 | 509000 |
| 2021-12-23 | 17.32 | $29.36 | 873600 |
| 2021-12-22 | 18.21 | $29.18 | 806331 |
| 2021-12-21 | 18.87 | $28.89 | 619640 |
| 2021-12-20 | 19.09 | $28.53 | 575323 |
| 2021-12-17 | 18.70 | $28.61 | 623900 |
| 2021-12-16 | 18.63 | $29.01 | 352800 |
| 2021-12-15 | 18.94 | $29.15 | 306405 |
| 2021-12-14 | 19.28 | $28.78 | 409000 |
| 2021-12-13 | 19.27 | $28.94 | 290039 |
| 2021-12-10 | 19.56 | $29.25 | 1.3M |
| 2021-12-09 | 20.18 | $29.21 | 254700 |
| 2021-12-08 | 20.89 | $29.45 | 468515 |
| 2021-12-07 | 21.92 | $29.44 | 251400 |
| 2021-12-06 | 22.91 | $28.82 | 360800 |
| 2021-12-03 | 22.93 | $28.53 | 427200 |
| 2021-12-02 | 22.73 | $28.62 | 380416 |
| 2021-12-01 | 22.44 | $28.27 | 552300 |
| 2021-11-30 | 22.13 | $28.45 | 604300 |
| 2021-11-29 | 21.25 | $28.72 | 439637 |
| 2021-11-26 | 20.71 | $28.59 | 203400 |
| 2021-11-24 | 20.11 | $29.41 | 470100 |
| 2021-11-23 | 20.40 | $29.58 | 364038 |
| 2021-11-22 | 21.14 | $29.60 | 230700 |
| 2021-11-19 | 22.25 | $29.73 | 167400 |
| 2021-11-18 | 23.20 | $30.01 | 307507 |
| 2021-11-17 | 23.87 | $30.00 | 1.3M |
| 2021-11-16 | 24.41 | $30.06 | 197800 |
| 2021-11-15 | 24.73 | $30.14 | 234223 |
| 2021-11-12 | 24.91 | $30.22 | 156200 |
| 2021-11-11 | 25.21 | $30.06 | 179700 |
| 2021-11-10 | 25.65 | $29.94 | 229300 |
| 2021-11-09 | 26.12 | $30.31 | 182610 |
| 2021-11-08 | 26.01 | $30.40 | 269600 |
| 2021-11-05 | 25.53 | $30.33 | 247800 |
| 2021-11-04 | 25.12 | $30.27 | 280044 |
| 2021-11-03 | 24.77 | $30.32 | 174200 |
| 2021-11-02 | 24.41 | $30.07 | 780100 |
| 2021-11-01 | 24.28 | $30.18 | 173300 |
| 2021-10-29 | 24.16 | $29.88 | 211739 |
| 2021-10-28 | 24.39 | $30.07 | 172536 |
| 2021-10-27 | 24.44 | $29.75 | 251545 |
| 2021-10-26 | 24.63 | $29.91 | 224100 |
| 2021-10-25 | 24.64 | $29.87 | 161123 |
| 2021-10-22 | 24.79 | $29.89 | 251524 |
| 2021-10-21 | 24.94 | $29.75 | 300131 |
| 2021-10-20 | 25.29 | $29.90 | 276300 |
| 2021-10-19 | 25.54 | $29.81 | 268400 |
| 2021-10-18 | 25.90 | $29.61 | 161310 |
| 2021-10-15 | 26.45 | $29.76 | 261100 |
| 2021-10-14 | 26.84 | $29.56 | 239700 |
| 2021-10-13 | 27.51 | $29.24 | 318700 |
| 2021-10-12 | 28.58 | $28.98 | 160400 |
| 2021-10-11 | 29.97 | $28.94 | 133100 |
| 2021-10-08 | 31.40 | $29.01 | 154516 |
| 2021-10-07 | 33.05 | $28.97 | 258300 |
| 2021-10-06 | 34.78 | $28.78 | 233900 |
| 2021-10-05 | 36.24 | $28.96 | 305600 |
| 2021-10-04 | 38.06 | $28.74 | 256421 |
| 2021-10-01 | 40.03 | $29.02 | 282500 |
| 2021-09-30 | 41.97 | $28.91 | 357621 |
| 2021-09-29 | 43.92 | $29.04 | 264800 |
| 2021-09-28 | 45.80 | $29.02 | 283400 |
| 2021-09-27 | 47.79 | $29.65 | 343146 |
| 2021-09-24 | 49.15 | $29.67 | 98738 |
| 2021-09-23 | 50.51 | $29.90 | 242033 |
| 2021-09-22 | 51.63 | $29.56 | 196900 |
| 2021-09-21 | 52.94 | $29.39 | 150019 |
| 2021-09-20 | 54.51 | $29.26 | 222300 |
| 2021-09-17 | 56.35 | $29.82 | 157146 |
| 2021-09-16 | 57.24 | $30.21 | 180800 |
| 2021-09-15 | 57.62 | $30.28 | 154100 |
| 2021-09-14 | 57.93 | $30.15 | 214931 |
| 2021-09-13 | 58.25 | $30.28 | 132039 |
| 2021-09-10 | 58.42 | $30.05 | 386400 |
| 2021-09-09 | 58.61 | $30.15 | 133603 |
| 2021-09-08 | 58.85 | $30.15 | 303900 |
| 2021-09-07 | 59.10 | $30.34 | 136839 |
| 2021-09-03 | 59.00 | $30.41 | 216600 |
| 2021-09-02 | 58.89 | $30.28 | 202400 |
| 2021-09-01 | 58.83 | $30.07 | 169426 |
| 2021-08-31 | 58.80 | $29.85 | 214500 |
| 2021-08-30 | 58.85 | $29.88 | 122543 |
| 2021-08-27 | 58.91 | $29.88 | 142300 |
| 2021-08-26 | 58.97 | $29.57 | 139540 |
| 2021-08-25 | 59.11 | $29.74 | 142000 |
| 2021-08-24 | 59.14 | $29.71 | 112400 |
| 2021-08-23 | 59.17 | $29.62 | 131120 |
| 2021-08-20 | 59.23 | $29.31 | 109000 |
| 2021-08-19 | 59.38 | $29.19 | 116700 |
| 2021-08-18 | 59.51 | $29.53 | 204740 |
| 2021-08-17 | 59.24 | $29.63 | 157300 |
| 2021-08-16 | 58.96 | $29.95 | 121200 |
| 2021-08-13 | 58.41 | $30.08 | 95100 |
| 2021-08-12 | 57.61 | $29.93 | 199900 |
| 2021-08-11 | 56.79 | $29.98 | 142923 |
| 2021-08-10 | 55.91 | $29.75 | 105020 |
| 2021-08-09 | 55.01 | $29.66 | 209432 |
| 2021-08-06 | 54.06 | $29.71 | 115800 |
| 2021-08-05 | 53.05 | $29.81 | 98700 |
| 2021-08-04 | 51.91 | $29.66 | 159000 |
| 2021-08-03 | 50.72 | $29.77 | 201500 |
| 2021-08-02 | 49.46 | $29.56 | 129300 |
| 2021-07-30 | 48.14 | $29.43 | 130100 |
| 2021-07-29 | 46.77 | $29.60 | 134635 |
| 2021-07-28 | 45.19 | $29.39 | 337023 |
| 2021-07-27 | 43.55 | $29.27 | 279521 |
| 2021-07-26 | 41.83 | $29.36 | 149300 |
| 2021-07-23 | 39.94 | $29.29 | 110741 |
| 2021-07-22 | 37.95 | $29.10 | 175600 |
| 2021-07-21 | 35.86 | $29.08 | 137235 |
| 2021-07-20 | 33.67 | $28.63 | 211100 |
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