Is Dimensional World ex U.S. Core Equity 2 ETF (DFAX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional World ex U.S. Core Equity 2 ETF (DFAX) research center and poll results.
AMEX : DFAX
Dimensional World ex U.S. Core Equity 2 ETF — Technical Indicators
$36.1 USD
-$0.1 (-0.29%)
- Volume
- 645.71K
- Average Volume
- 751.88K
- Market Capitalization
- $11.78B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.45
- Year Low
- $29.09
- 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
36.51
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.21
Average
26.28
Maximum
37.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.51 | $36.10 | 645721 |
| 2026-07-23 | 36.54 | $36.21 | 1.4M |
| 2026-07-22 | 36.55 | $36.55 | 415900 |
| 2026-07-21 | 36.55 | $36.47 | 583400 |
| 2026-07-20 | 36.63 | $35.93 | 734031 |
| 2026-07-17 | 36.73 | $36.07 | 530200 |
| 2026-07-16 | 36.81 | $36.35 | 614400 |
| 2026-07-15 | 36.88 | $36.80 | 780800 |
| 2026-07-14 | 36.94 | $36.63 | 1.0M |
| 2026-07-13 | 36.98 | $36.26 | 770910 |
| 2026-07-10 | 37.03 | $36.91 | 801330 |
| 2026-07-09 | 36.99 | $36.64 | 525300 |
| 2026-07-08 | 36.99 | $36.44 | 1.3M |
| 2026-07-07 | 36.99 | $36.57 | 733849 |
| 2026-07-06 | 36.98 | $37.22 | 617714 |
| 2026-07-02 | 37.01 | $36.69 | 675300 |
| 2026-07-01 | 37.05 | $36.50 | 1.5M |
| 2026-06-30 | 37.13 | $36.84 | 1.3M |
| 2026-06-29 | 37.18 | $36.64 | 1.2M |
| 2026-06-26 | 37.23 | $36.42 | 481200 |
| 2026-06-25 | 37.30 | $36.66 | 1.3M |
| 2026-06-24 | 37.34 | $36.49 | 1.0M |
| 2026-06-23 | 37.41 | $36.53 | 604730 |
| 2026-06-22 | 37.44 | $38.03 | 646900 |
| 2026-06-18 | 37.39 | $37.94 | 469513 |
| 2026-06-17 | 37.34 | $37.57 | 792500 |
| 2026-06-16 | 37.28 | $37.78 | 518500 |
| 2026-06-15 | 37.23 | $37.97 | 616600 |
| 2026-06-12 | 37.16 | $37.43 | 815320 |
| 2026-06-11 | 37.16 | $37.28 | 721026 |
| 2026-06-10 | 37.18 | $36.09 | 558124 |
| 2026-06-09 | 37.23 | $36.61 | 1.3M |
| 2026-06-08 | 37.28 | $36.60 | 560534 |
| 2026-06-05 | 37.33 | $36.30 | 627500 |
| 2026-06-04 | 37.38 | $37.74 | 654200 |
| 2026-06-03 | 37.37 | $37.65 | 562617 |
| 2026-06-02 | 37.33 | $38.03 | 724900 |
| 2026-06-01 | 37.24 | $37.84 | 922200 |
| 2026-05-29 | 37.17 | $37.72 | 815837 |
| 2026-05-28 | 37.12 | $37.65 | 583147 |
| 2026-05-27 | 37.03 | $37.62 | 856213 |
| 2026-05-26 | 36.95 | $37.86 | 604200 |
| 2026-05-22 | 36.87 | $37.12 | 636800 |
| 2026-05-21 | 36.83 | $37.06 | 734200 |
| 2026-05-20 | 36.78 | $36.94 | 497421 |
| 2026-05-19 | 36.75 | $36.35 | 768200 |
| 2026-05-18 | 36.74 | $36.76 | 797100 |
| 2026-05-15 | 36.74 | $36.60 | 660707 |
| 2026-05-14 | 36.75 | $37.46 | 424400 |
| 2026-05-13 | 36.70 | $37.52 | 468537 |
| 2026-05-12 | 36.65 | $37.22 | 639000 |
| 2026-05-11 | 36.61 | $37.65 | 729000 |
| 2026-05-08 | 36.54 | $37.60 | 1.3M |
| 2026-05-07 | 36.45 | $37.14 | 708400 |
| 2026-05-06 | 36.39 | $37.59 | 959830 |
| 2026-05-05 | 36.30 | $36.78 | 570600 |
| 2026-05-04 | 36.18 | $36.24 | 674000 |
| 2026-05-01 | 36.10 | $36.58 | 500111 |
| 2026-04-30 | 35.98 | $36.64 | 954125 |
| 2026-04-29 | 35.87 | $35.84 | 789800 |
| 2026-04-28 | 35.77 | $36.11 | 507950 |
| 2026-04-27 | 35.62 | $36.22 | 448533 |
| 2026-04-24 | 35.45 | $36.33 | 711700 |
| 2026-04-23 | 35.30 | $36.01 | 845417 |
| 2026-04-22 | 35.20 | $36.43 | 428125 |
| 2026-04-21 | 35.05 | $36.07 | 708600 |
| 2026-04-20 | 34.93 | $36.72 | 857408 |
| 2026-04-17 | 34.75 | $36.94 | 785800 |
| 2026-04-16 | 34.60 | $36.43 | 1.1M |
| 2026-04-15 | 34.48 | $36.38 | 750600 |
| 2026-04-14 | 34.39 | $36.53 | 533200 |
| 2026-04-13 | 34.29 | $36.17 | 966307 |
| 2026-04-10 | 34.17 | $35.92 | 599900 |
| 2026-04-09 | 34.08 | $35.80 | 709112 |
| 2026-04-08 | 34.03 | $35.87 | 1.5M |
| 2026-04-07 | 33.98 | $34.46 | 871400 |
| 2026-04-06 | 34.00 | $34.46 | 632244 |
| 2026-04-02 | 34.00 | $34.21 | 920700 |
| 2026-04-01 | 34.02 | $34.42 | 1.1M |
| 2026-03-31 | 34.07 | $33.97 | 1.3M |
| 2026-03-30 | 34.13 | $32.96 | 842900 |
| 2026-03-27 | 34.31 | $33.00 | 910800 |
| 2026-03-26 | 34.51 | $33.18 | 1.5M |
| 2026-03-25 | 34.70 | $34.01 | 986200 |
| 2026-03-24 | 34.85 | $33.47 | 1.2M |
| 2026-03-23 | 35.02 | $33.77 | 1.5M |
| 2026-03-20 | 35.15 | $32.98 | 1.4M |
| 2026-03-19 | 35.34 | $33.99 | 1.7M |
| 2026-03-18 | 35.45 | $34.03 | 917840 |
| 2026-03-17 | 35.56 | $34.60 | 1.0M |
| 2026-03-16 | 35.64 | $34.45 | 632630 |
| 2026-03-13 | 35.73 | $33.81 | 599400 |
| 2026-03-12 | 35.84 | $34.17 | 766700 |
| 2026-03-11 | 35.96 | $34.84 | 899200 |
| 2026-03-10 | 36.02 | $34.84 | 1.3M |
| 2026-03-09 | 36.08 | $34.75 | 1.5M |
| 2026-03-06 | 36.12 | $34.50 | 830945 |
| 2026-03-05 | 36.13 | $34.73 | 730500 |
| 2026-03-04 | 36.16 | $35.44 | 1.0M |
| 2026-03-03 | 36.14 | $35.13 | 1.7M |
| 2026-03-02 | 36.13 | $36.44 | 1.1M |
| 2026-02-27 | 36.04 | $36.99 | 588014 |
| 2026-02-26 | 35.96 | $36.99 | 1.7M |
| 2026-02-25 | 35.87 | $37.10 | 728500 |
| 2026-02-24 | 35.78 | $36.77 | 782700 |
| 2026-02-23 | 35.68 | $36.54 | 945000 |
| 2026-02-20 | 35.59 | $36.68 | 725412 |
| 2026-02-19 | 35.48 | $36.26 | 706500 |
| 2026-02-18 | 35.37 | $36.25 | 715233 |
| 2026-02-17 | 35.25 | $36.16 | 1.2M |
| 2026-02-13 | 35.15 | $36.23 | 962113 |
| 2026-02-12 | 35.04 | $36.07 | 682700 |
| 2026-02-11 | 34.94 | $36.46 | 642438 |
| 2026-02-10 | 34.81 | $36.14 | 783000 |
| 2026-02-09 | 34.70 | $36.04 | 898600 |
| 2026-02-06 | 34.59 | $35.50 | 569700 |
| 2026-02-05 | 34.49 | $34.76 | 758321 |
| 2026-02-04 | 34.42 | $35.18 | 810523 |
| 2026-02-03 | 34.34 | $35.10 | 856309 |
| 2026-02-02 | 34.26 | $34.85 | 673404 |
| 2026-01-30 | 34.18 | $34.70 | 814906 |
| 2026-01-29 | 34.08 | $35.32 | 1.0M |
| 2026-01-28 | 33.96 | $35.26 | 713000 |
| 2026-01-27 | 33.83 | $35.36 | 719200 |
| 2026-01-26 | 33.71 | $34.79 | 569560 |
| 2026-01-23 | 33.61 | $34.66 | 608000 |
| 2026-01-22 | 33.52 | $34.43 | 449800 |
| 2026-01-21 | 33.43 | $34.18 | 2.0M |
| 2026-01-20 | 33.34 | $33.80 | 648000 |
| 2026-01-16 | 33.25 | $34.11 | 639731 |
| 2026-01-15 | 33.14 | $34.10 | 767526 |
| 2026-01-14 | 33.04 | $34.05 | 607900 |
| 2026-01-13 | 32.97 | $33.84 | 664800 |
| 2026-01-12 | 32.89 | $34.04 | 650632 |
| 2026-01-09 | 32.82 | $33.71 | 743700 |
| 2026-01-08 | 32.76 | $33.51 | 707303 |
| 2026-01-07 | 32.69 | $33.50 | 758335 |
| 2026-01-06 | 32.63 | $33.58 | 869300 |
| 2026-01-05 | 32.56 | $33.47 | 799200 |
| 2026-01-02 | 32.50 | $33.20 | 1.2M |
| 2025-12-31 | 32.45 | $32.73 | 469000 |
| 2025-12-30 | 32.41 | $32.86 | 766901 |
| 2025-12-29 | 32.37 | $32.77 | 546700 |
| 2025-12-26 | 32.34 | $32.89 | 357800 |
| 2025-12-24 | 32.29 | $32.81 | 231216 |
| 2025-12-23 | 32.23 | $32.77 | 747737 |
| 2025-12-22 | 32.16 | $32.59 | 554200 |
| 2025-12-19 | 32.09 | $32.38 | 706833 |
| 2025-12-18 | 32.01 | $32.14 | 1.2M |
| 2025-12-17 | 31.96 | $31.92 | 767600 |
| 2025-12-16 | 31.94 | $32.11 | 1000000 |
| 2025-12-15 | 31.91 | $32.51 | 1.4M |
| 2025-12-12 | 31.89 | $32.37 | 757000 |
| 2025-12-11 | 31.87 | $32.59 | 683508 |
| 2025-12-10 | 31.86 | $32.49 | 694402 |
| 2025-12-09 | 31.84 | $32.20 | 738123 |
| 2025-12-08 | 31.83 | $32.22 | 3.7M |
| 2025-12-05 | 31.80 | $32.27 | 646833 |
| 2025-12-04 | 31.76 | $32.20 | 471000 |
| 2025-12-03 | 31.74 | $32.16 | 458606 |
| 2025-12-02 | 31.70 | $32.03 | 665441 |
| 2025-12-01 | 31.69 | $31.99 | 810851 |
| 2025-11-28 | 31.67 | $32.15 | 137049 |
| 2025-11-26 | 31.66 | $31.94 | 518839 |
| 2025-11-25 | 31.66 | $31.62 | 786302 |
| 2025-11-24 | 31.68 | $31.30 | 441415 |
| 2025-11-21 | 31.72 | $31.13 | 1.0M |
| 2025-11-20 | 31.76 | $30.86 | 975243 |
| 2025-11-19 | 31.80 | $31.22 | 663836 |
| 2025-11-18 | 31.82 | $31.34 | 1.0M |
| 2025-11-17 | 31.82 | $31.64 | 697700 |
| 2025-11-14 | 31.83 | $32.01 | 688336 |
| 2025-11-13 | 31.80 | $32.05 | 682522 |
| 2025-11-12 | 31.78 | $32.34 | 456116 |
| 2025-11-11 | 31.73 | $32.16 | 356900 |
| 2025-11-10 | 31.68 | $32.00 | 520200 |
| 2025-11-07 | 31.64 | $31.61 | 585200 |
| 2025-11-06 | 31.60 | $31.53 | 638443 |
| 2025-11-05 | 31.59 | $31.62 | 814500 |
| 2025-11-04 | 31.60 | $31.38 | 601633 |
| 2025-11-03 | 31.60 | $31.82 | 351700 |
| 2025-10-31 | 31.60 | $31.75 | 551200 |
| 2025-10-30 | 31.60 | $31.81 | 730100 |
| 2025-10-29 | 31.59 | $31.96 | 629400 |
| 2025-10-28 | 31.57 | $32.05 | 500223 |
| 2025-10-27 | 31.53 | $32.09 | 526000 |
| 2025-10-24 | 31.49 | $31.86 | 533237 |
| 2025-10-23 | 31.46 | $31.75 | 615509 |
| 2025-10-22 | 31.42 | $31.54 | 907757 |
| 2025-10-21 | 31.40 | $31.45 | 630318 |
| 2025-10-20 | 31.39 | $31.76 | 414249 |
| 2025-10-17 | 31.38 | $31.50 | 852337 |
| 2025-10-16 | 31.38 | $31.55 | 1.1M |
| 2025-10-15 | 31.38 | $31.45 | 650600 |
| 2025-10-14 | 31.38 | $31.14 | 724300 |
| 2025-10-13 | 31.40 | $31.19 | 560935 |
| 2025-10-10 | 31.42 | $30.71 | 735500 |
| 2025-10-09 | 31.45 | $31.46 | 490100 |
| 2025-10-08 | 31.45 | $31.70 | 496600 |
| 2025-10-07 | 31.42 | $31.54 | 939500 |
| 2025-10-06 | 31.40 | $31.78 | 545045 |
| 2025-10-03 | 31.36 | $31.75 | 672801 |
| 2025-10-02 | 31.32 | $31.54 | 608600 |
| 2025-10-01 | 31.27 | $31.55 | 903700 |
| 2025-09-30 | 31.21 | $31.38 | 691544 |
| 2025-09-29 | 31.16 | $31.26 | 510107 |
| 2025-09-26 | 31.13 | $31.11 | 540028 |
| 2025-09-25 | 31.11 | $30.99 | 807212 |
| 2025-09-24 | 31.09 | $31.18 | 731000 |
| 2025-09-23 | 31.07 | $31.35 | 533416 |
| 2025-09-22 | 31.03 | $31.56 | 612300 |
| 2025-09-19 | 31.00 | $31.42 | 745822 |
| 2025-09-18 | 30.96 | $31.51 | 510000 |
| 2025-09-17 | 30.91 | $31.50 | 639200 |
| 2025-09-16 | 30.86 | $31.56 | 537737 |
| 2025-09-15 | 30.82 | $31.53 | 471722 |
| 2025-09-12 | 30.77 | $31.35 | 455800 |
| 2025-09-11 | 30.72 | $31.43 | 1.4M |
| 2025-09-10 | 30.68 | $31.15 | 646030 |
| 2025-09-09 | 30.64 | $31.04 | 1.7M |
| 2025-09-08 | 30.59 | $31.10 | 574400 |
| 2025-09-05 | 30.55 | $30.81 | 1.0M |
| 2025-09-04 | 30.51 | $30.56 | 477200 |
| 2025-09-03 | 30.48 | $30.43 | 557600 |
| 2025-09-02 | 30.44 | $30.39 | 665919 |
| 2025-08-29 | 30.40 | $30.61 | 1.9M |
| 2025-08-28 | 30.33 | $30.72 | 355700 |
| 2025-08-27 | 30.26 | $30.59 | 301746 |
| 2025-08-26 | 30.21 | $30.70 | 367500 |
| 2025-08-25 | 30.16 | $30.69 | 325500 |
| 2025-08-22 | 30.11 | $30.99 | 358338 |
| 2025-08-21 | 30.06 | $30.50 | 376500 |
| 2025-08-20 | 30.04 | $30.56 | 312800 |
| 2025-08-19 | 30.03 | $30.52 | 411443 |
| 2025-08-18 | 29.99 | $30.63 | 327800 |
| 2025-08-15 | 29.95 | $30.58 | 429800 |
| 2025-08-14 | 29.89 | $30.44 | 377300 |
| 2025-08-13 | 29.85 | $30.58 | 418835 |
| 2025-08-12 | 29.79 | $30.41 | 420300 |
| 2025-08-11 | 29.74 | $30.08 | 326411 |
| 2025-08-08 | 29.71 | $30.18 | 577128 |
| 2025-08-07 | 29.67 | $30.08 | 535413 |
| 2025-08-06 | 29.65 | $29.86 | 376929 |
| 2025-08-05 | 29.64 | $29.67 | 595820 |
| 2025-08-04 | 29.63 | $29.60 | 458500 |
| 2025-08-01 | 29.61 | $29.27 | 863900 |
| 2025-07-31 | 29.63 | $29.29 | 409900 |
| 2025-07-30 | 29.64 | $29.49 | 415300 |
| 2025-07-29 | 29.64 | $29.74 | 463300 |
| 2025-07-28 | 29.62 | $29.70 | 476751 |
| 2025-07-25 | 29.60 | $30.09 | 446900 |
| 2025-07-24 | 29.55 | $30.07 | 1.7M |
| 2025-07-23 | 29.49 | $30.30 | 1.2M |
| 2025-07-22 | 29.41 | $29.83 | 632300 |
| 2025-07-21 | 29.37 | $29.69 | 304407 |
| 2025-07-18 | 29.31 | $29.48 | 530949 |
| 2025-07-17 | 29.28 | $29.57 | 350900 |
| 2025-07-16 | 29.25 | $29.45 | 1.1M |
| 2025-07-15 | 29.24 | $29.34 | 522900 |
| 2025-07-14 | 29.22 | $29.50 | 406935 |
| 2025-07-11 | 29.22 | $29.47 | 354600 |
| 2025-07-10 | 29.20 | $29.64 | 380100 |
| 2025-07-09 | 29.18 | $29.61 | 442200 |
| 2025-07-08 | 29.15 | $29.48 | 935100 |
| 2025-07-07 | 29.13 | $29.25 | 489100 |
| 2025-07-03 | 29.11 | $29.63 | 598700 |
| 2025-07-02 | 29.07 | $29.52 | 6.2M |
| 2025-07-01 | 29.03 | $29.39 | 614421 |
| 2025-06-30 | 29.00 | $29.37 | 853100 |
| 2025-06-27 | 28.95 | $29.25 | 419700 |
| 2025-06-26 | 28.91 | $29.14 | 1.1M |
| 2025-06-25 | 28.88 | $28.82 | 760900 |
| 2025-06-24 | 28.87 | $28.83 | 4.8M |
| 2025-06-23 | 28.84 | $28.87 | 517000 |
| 2025-06-20 | 28.81 | $28.66 | 575129 |
| 2025-06-18 | 28.79 | $28.89 | 499038 |
| 2025-06-17 | 28.76 | $28.87 | 801046 |
| 2025-06-16 | 28.73 | $29.23 | 414526 |
| 2025-06-13 | 28.67 | $29.04 | 693500 |
| 2025-06-12 | 28.62 | $29.39 | 1.9M |
| 2025-06-11 | 28.54 | $29.20 | 530600 |
| 2025-06-10 | 28.47 | $29.14 | 333112 |
| 2025-06-09 | 28.40 | $29.06 | 703445 |
| 2025-06-06 | 28.33 | $28.96 | 398500 |
| 2025-06-05 | 28.25 | $28.90 | 404515 |
| 2025-06-04 | 28.17 | $28.84 | 410428 |
| 2025-06-03 | 28.10 | $28.67 | 434300 |
| 2025-06-02 | 28.04 | $28.79 | 483022 |
| 2025-05-30 | 27.97 | $28.44 | 450002 |
| 2025-05-29 | 27.89 | $28.54 | 548400 |
| 2025-05-28 | 27.81 | $28.41 | 483000 |
| 2025-05-27 | 27.74 | $28.61 | 380707 |
| 2025-05-23 | 27.65 | $28.33 | 878742 |
| 2025-05-22 | 27.57 | $28.23 | 491400 |
| 2025-05-21 | 27.49 | $28.25 | 375100 |
| 2025-05-20 | 27.40 | $28.35 | 528800 |
| 2025-05-19 | 27.29 | $28.24 | 460700 |
| 2025-05-16 | 27.17 | $28.06 | 667615 |
| 2025-05-15 | 27.07 | $28.01 | 446100 |
| 2025-05-14 | 26.95 | $27.81 | 517600 |
| 2025-05-13 | 26.85 | $27.84 | 534100 |
| 2025-05-12 | 26.73 | $27.75 | 472017 |
| 2025-05-09 | 26.61 | $27.52 | 389900 |
| 2025-05-08 | 26.46 | $27.33 | 504911 |
| 2025-05-07 | 26.35 | $27.35 | 782000 |
| 2025-05-06 | 26.15 | $27.47 | 401200 |
| 2025-05-05 | 25.95 | $27.50 | 730400 |
| 2025-05-02 | 25.79 | $27.39 | 777138 |
| 2025-05-01 | 25.71 | $26.85 | 498000 |
| 2025-04-30 | 25.69 | $26.92 | 571939 |
| 2025-04-29 | 25.66 | $26.95 | 829800 |
| 2025-04-28 | 25.62 | $26.86 | 590600 |
| 2025-04-25 | 25.60 | $26.71 | 626200 |
| 2025-04-24 | 25.60 | $26.69 | 531500 |
| 2025-04-23 | 25.60 | $26.33 | 639636 |
| 2025-04-22 | 25.63 | $26.27 | 542800 |
| 2025-04-21 | 25.66 | $25.86 | 528000 |
| 2025-04-17 | 25.71 | $25.92 | 594500 |
| 2025-04-16 | 25.76 | $25.65 | 747714 |
| 2025-04-15 | 25.84 | $25.74 | 502414 |
| 2025-04-14 | 25.91 | $25.60 | 599746 |
| 2025-04-11 | 25.99 | $25.29 | 851419 |
| 2025-04-10 | 26.06 | $24.60 | 1.4M |
| 2025-04-09 | 26.15 | $24.98 | 1.5M |
| 2025-04-08 | 26.22 | $23.37 | 1.8M |
| 2025-04-07 | 26.36 | $23.55 | 2.6M |
| 2025-04-04 | 26.50 | $24.25 | 2.1M |
| 2025-04-03 | 26.63 | $25.84 | 894521 |
| 2025-04-02 | 26.67 | $26.35 | 715900 |
| 2025-04-01 | 26.69 | $26.31 | 857732 |
| 2025-03-31 | 26.67 | $26.20 | 980710 |
| 2025-03-28 | 26.67 | $26.42 | 838200 |
| 2025-03-27 | 26.64 | $26.75 | 741800 |
| 2025-03-26 | 26.61 | $26.69 | 787235 |
| 2025-03-25 | 26.60 | $26.93 | 604200 |
| 2025-03-24 | 26.57 | $26.88 | 537805 |
| 2025-03-21 | 26.53 | $26.86 | 569243 |
| 2025-03-20 | 26.51 | $26.96 | 615400 |
| 2025-03-19 | 26.48 | $27.21 | 2.0M |
| 2025-03-18 | 26.44 | $27.14 | 532800 |
| 2025-03-17 | 26.40 | $27.12 | 710329 |
| 2025-03-14 | 26.36 | $26.79 | 365500 |
| 2025-03-13 | 26.34 | $26.31 | 475807 |
| 2025-03-12 | 26.32 | $26.46 | 499300 |
| 2025-03-11 | 26.30 | $26.26 | 635700 |
| 2025-03-10 | 26.28 | $26.30 | 708500 |
| 2025-03-07 | 26.26 | $26.82 | 554407 |
| 2025-03-06 | 26.21 | $26.62 | 670500 |
| 2025-03-05 | 26.17 | $26.70 | 765802 |
| 2025-03-04 | 26.11 | $26.06 | 901931 |
| 2025-03-03 | 26.07 | $26.07 | 2.9M |
| 2025-02-28 | 26.05 | $25.96 | 353949 |
| 2025-02-27 | 26.04 | $26.06 | 424700 |
| 2025-02-26 | 26.01 | $26.41 | 486700 |
| 2025-02-25 | 25.96 | $26.33 | 797304 |
| 2025-02-24 | 25.92 | $26.23 | 489700 |
| 2025-02-21 | 25.89 | $26.30 | 591414 |
| 2025-02-20 | 25.85 | $26.46 | 889246 |
| 2025-02-19 | 25.79 | $26.32 | 542700 |
| 2025-02-18 | 25.75 | $26.48 | 1.0M |
| 2025-02-14 | 25.68 | $26.33 | 553040 |
| 2025-02-13 | 25.60 | $26.28 | 2.1M |
| 2025-02-12 | 25.53 | $26.01 | 724300 |
| 2025-02-11 | 25.46 | $25.97 | 1.3M |
| 2025-02-10 | 25.39 | $25.94 | 362100 |
| 2025-02-07 | 25.32 | $25.76 | 545640 |
| 2025-02-06 | 25.27 | $25.89 | 348812 |
| 2025-02-05 | 25.23 | $25.78 | 441800 |
| 2025-02-04 | 25.20 | $25.60 | 478400 |
| 2025-02-03 | 25.16 | $25.29 | 684102 |
| 2025-01-31 | 25.14 | $25.52 | 417307 |
| 2025-01-30 | 25.11 | $25.76 | 720700 |
| 2025-01-29 | 25.06 | $25.49 | 383800 |
| 2025-01-28 | 25.04 | $25.48 | 530727 |
| 2025-01-27 | 25.02 | $25.46 | 451347 |
| 2025-01-24 | 25.00 | $25.61 | 522034 |
| 2025-01-23 | 24.96 | $25.53 | 792200 |
| 2025-01-22 | 24.93 | $25.37 | 519228 |
| 2025-01-21 | 24.90 | $25.42 | 696500 |
| 2025-01-17 | 24.87 | $25.02 | 592129 |
| 2025-01-16 | 24.88 | $24.91 | 468900 |
| 2025-01-15 | 24.92 | $24.85 | 828800 |
| 2025-01-14 | 24.97 | $24.58 | 1.3M |
| 2025-01-13 | 25.03 | $24.45 | 882700 |
| 2025-01-10 | 25.11 | $24.54 | 812600 |
| 2025-01-08 | 25.18 | $24.92 | 993723 |
| 2025-01-07 | 25.24 | $25.04 | 781504 |
| 2025-01-06 | 25.29 | $25.09 | 553700 |
| 2025-01-03 | 25.34 | $24.95 | 397900 |
| 2025-01-02 | 25.39 | $24.82 | 630904 |
| 2024-12-31 | 25.44 | $24.86 | 714920 |
| 2024-12-30 | 25.49 | $24.85 | 634000 |
| 2024-12-27 | 25.54 | $25.02 | 576340 |
| 2024-12-26 | 25.56 | $25.05 | 602500 |
| 2024-12-24 | 25.58 | $25.03 | 268600 |
| 2024-12-23 | 25.60 | $24.94 | 776108 |
| 2024-12-20 | 25.63 | $24.83 | 1.1M |
| 2024-12-19 | 25.66 | $24.79 | 5.3M |
| 2024-12-18 | 25.69 | $24.76 | 1.0M |
| 2024-12-17 | 25.72 | $25.33 | 587900 |
| 2024-12-16 | 25.73 | $25.68 | 539000 |
| 2024-12-13 | 25.70 | $25.80 | 749200 |
| 2024-12-12 | 25.67 | $25.83 | 386900 |
| 2024-12-11 | 25.65 | $26.08 | 760100 |
| 2024-12-10 | 25.61 | $25.90 | 482500 |
| 2024-12-09 | 25.61 | $26.18 | 589700 |
| 2024-12-06 | 25.60 | $26.01 | 416000 |
| 2024-12-05 | 25.62 | $26.07 | 535501 |
| 2024-12-04 | 25.61 | $25.93 | 1.2M |
| 2024-12-03 | 25.63 | $25.90 | 416200 |
| 2024-12-02 | 25.63 | $25.79 | 438800 |
| 2024-11-29 | 25.63 | $25.78 | 215039 |
| 2024-11-27 | 25.63 | $25.52 | 399000 |
| 2024-11-26 | 25.65 | $25.40 | 558903 |
| 2024-11-25 | 25.68 | $25.51 | 419700 |
| 2024-11-22 | 25.71 | $25.49 | 354945 |
| 2024-11-21 | 25.74 | $25.40 | 523500 |
| 2024-11-20 | 25.77 | $25.38 | 772316 |
| 2024-11-19 | 25.81 | $25.43 | 479301 |
| 2024-11-18 | 25.85 | $25.42 | 635100 |
| 2024-11-15 | 25.89 | $25.22 | 508042 |
| 2024-11-14 | 25.96 | $25.23 | 452000 |
| 2024-11-13 | 26.02 | $25.28 | 685232 |
| 2024-11-12 | 26.08 | $25.42 | 370624 |
| 2024-11-11 | 26.12 | $25.88 | 527031 |
| 2024-11-08 | 26.17 | $25.93 | 430531 |
| 2024-11-07 | 26.21 | $26.40 | 455921 |
| 2024-11-06 | 26.21 | $25.92 | 964109 |
| 2024-11-05 | 26.25 | $26.21 | 251100 |
| 2024-11-04 | 26.27 | $25.92 | 268608 |
| 2024-11-01 | 26.32 | $25.85 | 323125 |
| 2024-10-31 | 26.38 | $25.77 | 682308 |
| 2024-10-30 | 26.43 | $25.95 | 369900 |
| 2024-10-29 | 26.48 | $26.03 | 302145 |
| 2024-10-28 | 26.53 | $26.16 | 257800 |
| 2024-10-25 | 26.57 | $25.98 | 342300 |
| 2024-10-24 | 26.63 | $26.09 | 1.2M |
| 2024-10-23 | 26.69 | $26.01 | 383644 |
| 2024-10-22 | 26.72 | $26.24 | 311300 |
| 2024-10-21 | 26.75 | $26.35 | 224400 |
| 2024-10-18 | 26.76 | $26.58 | 255804 |
| 2024-10-17 | 26.75 | $26.39 | 307035 |
| 2024-10-16 | 26.75 | $26.48 | 289500 |
| 2024-10-15 | 26.73 | $26.33 | 415142 |
| 2024-10-14 | 26.72 | $26.73 | 306911 |
| 2024-10-11 | 26.70 | $26.73 | 2.3M |
| 2024-10-10 | 26.67 | $26.57 | 292100 |
| 2024-10-09 | 26.65 | $26.58 | 345500 |
| 2024-10-08 | 26.61 | $26.64 | 382731 |
| 2024-10-07 | 26.56 | $26.94 | 468000 |
| 2024-10-04 | 26.51 | $27.02 | 346200 |
| 2024-10-03 | 26.43 | $26.78 | 833900 |
| 2024-10-02 | 26.40 | $27.04 | 405752 |
| 2024-10-01 | 26.35 | $26.98 | 678400 |
| 2024-09-30 | 26.30 | $27.01 | 361900 |
| 2024-09-27 | 26.28 | $27.14 | 337400 |
| 2024-09-26 | 26.25 | $27.24 | 407200 |
| 2024-09-25 | 26.20 | $26.64 | 410414 |
| 2024-09-24 | 26.20 | $26.86 | 378837 |
| 2024-09-23 | 26.18 | $26.49 | 362300 |
| 2024-09-20 | 26.19 | $26.34 | 399200 |
| 2024-09-19 | 26.17 | $26.52 | 693500 |
| 2024-09-18 | 26.16 | $26.02 | 1.1M |
| 2024-09-17 | 26.17 | $26.12 | 381300 |
| 2024-09-16 | 26.18 | $26.34 | 343200 |
| 2024-09-13 | 26.16 | $26.18 | 246147 |
| 2024-09-12 | 26.14 | $26.04 | 343200 |
| 2024-09-11 | 26.11 | $25.83 | 333900 |
| 2024-09-10 | 26.09 | $25.70 | 280600 |
| 2024-09-09 | 26.06 | $25.82 | 377700 |
| 2024-09-06 | 26.02 | $25.58 | 573718 |
| 2024-09-05 | 25.99 | $26.08 | 436917 |
| 2024-09-04 | 25.91 | $26.02 | 565347 |
| 2024-09-03 | 25.83 | $26.09 | 769947 |
| 2024-08-30 | 25.74 | $26.53 | 315300 |
| 2024-08-29 | 25.66 | $26.48 | 278000 |
| 2024-08-28 | 25.61 | $26.41 | 328530 |
| 2024-08-27 | 25.59 | $26.56 | 502425 |
| 2024-08-26 | 25.54 | $26.47 | 451846 |
| 2024-08-23 | 25.49 | $26.60 | 385508 |
| 2024-08-22 | 25.45 | $26.10 | 1.7M |
| 2024-08-21 | 25.41 | $26.32 | 395000 |
| 2024-08-20 | 25.37 | $26.15 | 562521 |
| 2024-08-19 | 25.35 | $26.26 | 330933 |
| 2024-08-16 | 25.34 | $25.97 | 434300 |
| 2024-08-15 | 25.33 | $25.78 | 515500 |
| 2024-08-14 | 25.34 | $25.48 | 1.7M |
| 2024-08-13 | 25.38 | $25.42 | 359500 |
| 2024-08-12 | 25.42 | $25.09 | 540128 |
| 2024-08-09 | 25.48 | $25.03 | 386800 |
| 2024-08-08 | 25.55 | $24.94 | 1.4M |
| 2024-08-07 | 25.61 | $24.53 | 654414 |
| 2024-08-06 | 25.69 | $24.37 | 1.0M |
| 2024-08-05 | 25.76 | $24.29 | 972511 |
| 2024-08-02 | 25.84 | $24.99 | 626047 |
| 2024-08-01 | 25.88 | $25.40 | 401848 |
| 2024-07-31 | 25.90 | $26.00 | 421302 |
| 2024-07-30 | 25.88 | $25.60 | 471300 |
| 2024-07-29 | 25.87 | $25.57 | 347800 |
| 2024-07-26 | 25.87 | $25.68 | 763500 |
| 2024-07-25 | 25.85 | $25.36 | 503600 |
| 2024-07-24 | 25.85 | $25.51 | 481716 |
| 2024-07-23 | 25.84 | $25.80 | 495100 |
| 2024-07-22 | 25.83 | $25.97 | 1.8M |
| 2024-07-19 | 25.79 | $25.78 | 443837 |
| 2024-07-18 | 25.78 | $25.97 | 618015 |
| 2024-07-17 | 25.75 | $26.20 | 302500 |
| 2024-07-16 | 25.72 | $26.38 | 355400 |
| 2024-07-15 | 25.68 | $26.22 | 426915 |
| 2024-07-12 | 25.65 | $26.39 | 431700 |
| 2024-07-11 | 25.63 | $26.20 | 396100 |
| 2024-07-10 | 25.60 | $26.04 | 407300 |
| 2024-07-09 | 25.60 | $25.80 | 527440 |
| 2024-07-08 | 25.60 | $25.86 | 451621 |
| 2024-07-05 | 25.61 | $25.94 | 543600 |
| 2024-07-03 | 25.62 | $25.80 | 583900 |
| 2024-07-02 | 25.62 | $25.52 | 567000 |
| 2024-07-01 | 25.65 | $25.46 | 594200 |
| 2024-06-28 | 25.68 | $25.42 | 1.4M |
| 2024-06-27 | 25.71 | $25.35 | 1.2M |
| 2024-06-26 | 25.72 | $25.29 | 637215 |
| 2024-06-25 | 25.77 | $25.45 | 498204 |
| 2024-06-24 | 25.80 | $25.47 | 423600 |
| 2024-06-21 | 25.82 | $25.30 | 497800 |
| 2024-06-20 | 25.86 | $25.46 | 1.3M |
| 2024-06-18 | 25.90 | $25.47 | 577100 |
| 2024-06-17 | 25.94 | $25.61 | 471936 |
| 2024-06-14 | 25.98 | $25.52 | 407800 |
| 2024-06-13 | 26.02 | $25.65 | 315600 |
| 2024-06-12 | 26.05 | $25.95 | 481510 |
| 2024-06-11 | 26.05 | $25.70 | 312629 |
| 2024-06-10 | 26.06 | $25.93 | 1.1M |
| 2024-06-07 | 26.06 | $25.84 | 697400 |
| 2024-06-06 | 26.06 | $26.14 | 801123 |
| 2024-06-05 | 26.03 | $26.04 | 681805 |
| 2024-06-04 | 26.01 | $25.89 | 371800 |
| 2024-06-03 | 26.00 | $26.12 | 473207 |
| 2024-05-31 | 25.98 | $26.02 | 333818 |
| 2024-05-30 | 25.94 | $25.90 | 481500 |
| 2024-05-29 | 25.90 | $25.73 | 304900 |
| 2024-05-28 | 25.86 | $26.14 | 322044 |
| 2024-05-24 | 25.82 | $26.09 | 262131 |
| 2024-05-23 | 25.77 | $25.90 | 382000 |
| 2024-05-22 | 25.72 | $26.06 | 357414 |
| 2024-05-21 | 25.67 | $26.28 | 333600 |
| 2024-05-20 | 25.61 | $26.36 | 389903 |
| 2024-05-17 | 25.53 | $26.36 | 324924 |
| 2024-05-16 | 25.44 | $26.21 | 309000 |
| 2024-05-15 | 25.36 | $26.29 | 327000 |
| 2024-05-14 | 25.28 | $26.06 | 420348 |
| 2024-05-13 | 25.21 | $25.89 | 304800 |
| 2024-05-10 | 25.15 | $25.83 | 451800 |
| 2024-05-09 | 25.11 | $25.81 | 561930 |
| 2024-05-08 | 25.09 | $25.64 | 494300 |
| 2024-05-07 | 25.07 | $25.67 | 692500 |
| 2024-05-06 | 25.07 | $25.70 | 437500 |
| 2024-05-03 | 25.07 | $25.56 | 594800 |
| 2024-05-02 | 25.06 | $25.37 | 505138 |
| 2024-05-01 | 25.06 | $24.96 | 451042 |
| 2024-04-30 | 25.09 | $24.97 | 273800 |
| 2024-04-29 | 25.11 | $25.36 | 369319 |
| 2024-04-26 | 25.11 | $25.15 | 306300 |
| 2024-04-25 | 25.13 | $24.96 | 323000 |
| 2024-04-24 | 25.15 | $24.99 | 396000 |
| 2024-04-23 | 25.17 | $25.01 | 393802 |
| 2024-04-22 | 25.18 | $24.82 | 355732 |
| 2024-04-19 | 25.20 | $24.61 | 733040 |
| 2024-04-18 | 25.24 | $24.62 | 730700 |
| 2024-04-17 | 25.28 | $24.62 | 742026 |
| 2024-04-16 | 25.31 | $24.57 | 687600 |
| 2024-04-15 | 25.34 | $24.86 | 524100 |
| 2024-04-12 | 25.35 | $24.98 | 407500 |
| 2024-04-11 | 25.36 | $25.40 | 696046 |
| 2024-04-10 | 25.35 | $25.31 | 563800 |
| 2024-04-09 | 25.35 | $25.65 | 303900 |
| 2024-04-08 | 25.32 | $25.60 | 383600 |
| 2024-04-05 | 25.30 | $25.45 | 376933 |
| 2024-04-04 | 25.29 | $25.35 | 406400 |
| 2024-04-03 | 25.28 | $25.52 | 436211 |
| 2024-04-02 | 25.24 | $25.35 | 603600 |
| 2024-04-01 | 25.21 | $25.42 | 639100 |
| 2024-03-28 | 25.19 | $25.44 | 422915 |
| 2024-03-27 | 25.15 | $25.45 | 489300 |
| 2024-03-26 | 25.10 | $25.30 | 337200 |
| 2024-03-25 | 25.07 | $25.30 | 406600 |
| 2024-03-22 | 25.04 | $25.29 | 473200 |
| 2024-03-21 | 25.01 | $25.40 | 409600 |
| 2024-03-20 | 24.97 | $25.41 | 518343 |
| 2024-03-19 | 24.93 | $25.15 | 429711 |
| 2024-03-18 | 24.89 | $25.15 | 507000 |
| 2024-03-15 | 24.85 | $25.14 | 943239 |
| 2024-03-14 | 24.81 | $25.12 | 409730 |
| 2024-03-13 | 24.75 | $25.24 | 1.1M |
| 2024-03-12 | 24.68 | $25.27 | 555400 |
| 2024-03-11 | 24.63 | $25.10 | 822800 |
| 2024-03-08 | 24.58 | $25.20 | 517309 |
| 2024-03-07 | 24.52 | $25.26 | 362100 |
| 2024-03-06 | 24.46 | $25.06 | 412934 |
| 2024-03-05 | 24.41 | $24.74 | 603800 |
| 2024-03-04 | 24.37 | $24.84 | 427600 |
| 2024-03-01 | 24.33 | $24.88 | 462413 |
| 2024-02-29 | 24.29 | $24.61 | 647214 |
| 2024-02-28 | 24.26 | $24.53 | 516902 |
| 2024-02-27 | 24.23 | $24.69 | 617442 |
| 2024-02-26 | 24.20 | $24.64 | 663300 |
| 2024-02-23 | 24.17 | $24.72 | 600720 |
| 2024-02-22 | 24.13 | $24.70 | 935021 |
| 2024-02-21 | 24.09 | $24.46 | 560900 |
| 2024-02-20 | 24.06 | $24.40 | 608600 |
| 2024-02-16 | 24.02 | $24.36 | 487600 |
| 2024-02-15 | 23.99 | $24.28 | 509523 |
| 2024-02-14 | 23.96 | $24.07 | 560229 |
| 2024-02-13 | 23.92 | $23.78 | 638637 |
| 2024-02-12 | 23.92 | $24.21 | 448348 |
| 2024-02-09 | 23.92 | $24.10 | 614369 |
| 2024-02-08 | 23.91 | $24.03 | 604407 |
| 2024-02-07 | 23.92 | $24.12 | 379548 |
| 2024-02-06 | 23.91 | $24.12 | 668200 |
| 2024-02-05 | 23.92 | $23.84 | 695537 |
| 2024-02-02 | 23.93 | $23.98 | 663200 |
| 2024-02-01 | 23.93 | $24.16 | 650400 |
| 2024-01-31 | 23.92 | $23.93 | 710200 |
| 2024-01-30 | 23.94 | $24.06 | 468100 |
| 2024-01-29 | 23.95 | $24.11 | 553400 |
| 2024-01-26 | 23.97 | $24.02 | 869500 |
| 2024-01-25 | 23.99 | $23.96 | 552702 |
| 2024-01-24 | 24.01 | $23.89 | 569407 |
| 2024-01-23 | 24.02 | $23.70 | 680500 |
| 2024-01-22 | 24.04 | $23.72 | 769309 |
| 2024-01-19 | 24.04 | $23.71 | 454500 |
| 2024-01-18 | 24.05 | $23.61 | 554800 |
| 2024-01-17 | 24.07 | $23.42 | 526200 |
| 2024-01-16 | 24.09 | $23.70 | 705841 |
| 2024-01-12 | 24.11 | $24.14 | 542700 |
| 2024-01-11 | 24.10 | $24.05 | 588500 |
| 2024-01-10 | 24.07 | $24.06 | 428416 |
| 2024-01-09 | 24.04 | $24.01 | 402610 |
| 2024-01-08 | 24.01 | $24.24 | 384800 |
| 2024-01-05 | 23.97 | $24.07 | 513738 |
| 2024-01-04 | 23.93 | $24.05 | 823316 |
| 2024-01-03 | 23.90 | $24.01 | 622700 |
| 2024-01-02 | 23.86 | $24.18 | 836106 |
| 2023-12-29 | 23.84 | $24.42 | 518200 |
| 2023-12-28 | 23.79 | $24.42 | 588400 |
| 2023-12-27 | 23.74 | $24.42 | 573400 |
| 2023-12-26 | 23.68 | $24.31 | 1.3M |
| 2023-12-22 | 23.63 | $24.17 | 797100 |
| 2023-12-21 | 23.59 | $24.11 | 947400 |
| 2023-12-20 | 23.55 | $23.69 | 1.1M |
| 2023-12-19 | 23.52 | $23.99 | 1.0M |
| 2023-12-18 | 23.49 | $23.94 | 1.6M |
| 2023-12-15 | 23.45 | $23.88 | 538900 |
| 2023-12-14 | 23.40 | $24.11 | 1.2M |
| 2023-12-13 | 23.35 | $23.84 | 475920 |
| 2023-12-12 | 23.31 | $23.46 | 445400 |
| 2023-12-11 | 23.26 | $23.49 | 483300 |
| 2023-12-08 | 23.21 | $23.41 | 350800 |
| 2023-12-07 | 23.15 | $23.44 | 442800 |
| 2023-12-06 | 23.09 | $23.32 | 451737 |
| 2023-12-05 | 23.05 | $23.29 | 521800 |
| 2023-12-04 | 23.01 | $23.39 | 555838 |
| 2023-12-01 | 22.98 | $23.64 | 458106 |
| 2023-11-30 | 22.91 | $23.40 | 461134 |
| 2023-11-29 | 22.83 | $23.41 | 409935 |
| 2023-11-28 | 22.75 | $23.40 | 408529 |
| 2023-11-27 | 22.66 | $23.29 | 351400 |
| 2023-11-24 | 22.57 | $23.35 | 169405 |
| 2023-11-22 | 22.47 | $23.20 | 545400 |
| 2023-11-21 | 22.39 | $23.19 | 729400 |
| 2023-11-20 | 22.32 | $23.30 | 728204 |
| 2023-11-17 | 22.24 | $23.20 | 499000 |
| 2023-11-16 | 22.16 | $22.93 | 455108 |
| 2023-11-15 | 22.11 | $23.06 | 666700 |
| 2023-11-14 | 22.06 | $23.05 | 635100 |
| 2023-11-13 | 22.03 | $22.46 | 406000 |
| 2023-11-10 | 22.03 | $22.42 | 557200 |
| 2023-11-09 | 22.02 | $22.27 | 464100 |
| 2023-11-08 | 22.02 | $22.32 | 351200 |
| 2023-11-07 | 22.04 | $22.43 | 677505 |
| 2023-11-06 | 22.04 | $22.57 | 512138 |
| 2023-11-03 | 22.02 | $22.62 | 985000 |
| 2023-11-02 | 22.01 | $22.30 | 758047 |
| 2023-11-01 | 21.99 | $21.89 | 1.5M |
| 2023-10-31 | 21.99 | $21.70 | 552704 |
| 2023-10-30 | 22.00 | $21.68 | 720618 |
| 2023-10-27 | 22.03 | $21.44 | 636522 |
| 2023-10-26 | 22.08 | $21.45 | 495912 |
| 2023-10-25 | 22.14 | $21.57 | 540701 |
| 2023-10-24 | 22.18 | $21.78 | 704900 |
| 2023-10-23 | 22.21 | $21.62 | 1.0M |
| 2023-10-20 | 22.27 | $21.69 | 467243 |
| 2023-10-19 | 22.32 | $21.90 | 404000 |
| 2023-10-18 | 22.36 | $22.05 | 399333 |
| 2023-10-17 | 22.41 | $22.40 | 459538 |
| 2023-10-16 | 22.45 | $22.41 | 303846 |
| 2023-10-13 | 22.50 | $22.24 | 344635 |
| 2023-10-12 | 22.56 | $22.39 | 336800 |
| 2023-10-11 | 22.61 | $22.59 | 441600 |
| 2023-10-10 | 22.64 | $22.53 | 627300 |
| 2023-10-09 | 22.68 | $22.24 | 547318 |
| 2023-10-06 | 22.74 | $22.27 | 735206 |
| 2023-10-05 | 22.78 | $22.02 | 654206 |
| 2023-10-04 | 22.83 | $21.85 | 988520 |
| 2023-10-03 | 22.90 | $21.93 | 791130 |
| 2023-10-02 | 22.97 | $22.21 | 461009 |
| 2023-09-29 | 23.04 | $22.52 | 541100 |
| 2023-09-28 | 23.08 | $22.57 | 373200 |
| 2023-09-27 | 23.13 | $22.41 | 544400 |
| 2023-09-26 | 23.19 | $22.43 | 516400 |
| 2023-09-25 | 23.22 | $22.74 | 1.1M |
| 2023-09-22 | 23.24 | $22.78 | 451700 |
| 2023-09-21 | 23.24 | $22.71 | 589400 |
| 2023-09-20 | 23.26 | $23.04 | 492811 |
| 2023-09-19 | 23.26 | $23.14 | 432800 |
| 2023-09-18 | 23.24 | $23.37 | 355500 |
| 2023-09-15 | 23.22 | $23.41 | 478932 |
| 2023-09-14 | 23.19 | $23.48 | 355743 |
| 2023-09-13 | 23.17 | $23.21 | 390100 |
| 2023-09-12 | 23.16 | $23.26 | 489115 |
| 2023-09-11 | 23.17 | $23.35 | 360915 |
| 2023-09-08 | 23.17 | $23.11 | 386203 |
| 2023-09-07 | 23.20 | $23.11 | 530506 |
| 2023-09-06 | 23.23 | $23.28 | 387905 |
| 2023-09-05 | 23.24 | $23.35 | 303800 |
| 2023-09-01 | 23.26 | $23.52 | 512536 |
| 2023-08-31 | 23.27 | $23.41 | 497400 |
| 2023-08-30 | 23.28 | $23.50 | 498200 |
| 2023-08-29 | 23.28 | $23.52 | 463719 |
| 2023-08-28 | 23.31 | $23.20 | 617938 |
| 2023-08-25 | 23.37 | $22.99 | 486022 |
| 2023-08-24 | 23.44 | $22.89 | 456704 |
| 2023-08-23 | 23.49 | $23.13 | 397803 |
| 2023-08-22 | 23.55 | $22.88 | 371817 |
| 2023-08-21 | 23.61 | $22.91 | 421015 |
| 2023-08-18 | 23.66 | $22.84 | 590400 |
| 2023-08-17 | 23.72 | $22.90 | 594063 |
| 2023-08-16 | 23.77 | $22.95 | 628800 |
| 2023-08-15 | 23.83 | $23.10 | 622000 |
| 2023-08-14 | 23.87 | $23.37 | 354400 |
| 2023-08-11 | 23.90 | $23.50 | 430200 |
| 2023-08-10 | 23.93 | $23.64 | 445021 |
| 2023-08-09 | 23.95 | $23.62 | 503300 |
| 2023-08-08 | 23.96 | $23.59 | 373245 |
| 2023-08-07 | 23.95 | $23.79 | 1.1M |
| 2023-08-04 | 23.92 | $23.68 | 410318 |
| 2023-08-03 | 23.89 | $23.58 | 342800 |
| 2023-08-02 | 23.85 | $23.60 | 421740 |
| 2023-08-01 | 23.83 | $24.05 | 354600 |
| 2023-07-31 | 23.80 | $24.35 | 412648 |
| 2023-07-28 | 23.75 | $24.33 | 240918 |
| 2023-07-27 | 23.69 | $24.04 | 392209 |
| 2023-07-26 | 23.64 | $24.18 | 431825 |
| 2023-07-25 | 23.59 | $24.12 | 414500 |
| 2023-07-24 | 23.53 | $24.03 | 336000 |
| 2023-07-21 | 23.47 | $23.94 | 323736 |
| 2023-07-20 | 23.43 | $23.94 | 391109 |
| 2023-07-19 | 23.40 | $24.05 | 317510 |
| 2023-07-18 | 23.38 | $24.05 | 428800 |
| 2023-07-17 | 23.38 | $23.98 | 521900 |
| 2023-07-14 | 23.38 | $23.94 | 407943 |
| 2023-07-13 | 23.38 | $24.09 | 628227 |
| 2023-07-12 | 23.36 | $23.80 | 458100 |
| 2023-07-11 | 23.34 | $23.39 | 332029 |
| 2023-07-10 | 23.35 | $23.16 | 398534 |
| 2023-07-07 | 23.36 | $23.11 | 563421 |
| 2023-07-06 | 23.36 | $22.86 | 517700 |
| 2023-07-05 | 23.39 | $23.22 | 581438 |
| 2023-07-03 | 23.39 | $23.45 | 246825 |
| 2023-06-30 | 23.38 | $23.31 | 555800 |
| 2023-06-29 | 23.36 | $23.07 | 289547 |
| 2023-06-28 | 23.33 | $23.12 | 936800 |
| 2023-06-27 | 23.31 | $23.12 | 1.1M |
| 2023-06-26 | 23.31 | $22.95 | 781649 |
| 2023-06-23 | 23.30 | $22.85 | 563000 |
| 2023-06-22 | 23.29 | $23.20 | 360800 |
| 2023-06-21 | 23.29 | $23.36 | 484000 |
| 2023-06-20 | 23.29 | $23.62 | 459813 |
| 2023-06-16 | 23.27 | $23.97 | 572918 |
| 2023-06-15 | 23.24 | $24.03 | 481639 |
| 2023-06-14 | 23.20 | $23.83 | 433822 |
| 2023-06-13 | 23.17 | $23.73 | 484200 |
| 2023-06-12 | 23.16 | $23.51 | 1.2M |
| 2023-06-09 | 23.14 | $23.44 | 349900 |
| 2023-06-08 | 23.13 | $23.41 | 590900 |
| 2023-06-07 | 23.14 | $23.22 | 644014 |
| 2023-06-06 | 23.15 | $23.34 | 524600 |
| 2023-06-05 | 23.16 | $23.17 | 527531 |
| 2023-06-02 | 23.18 | $23.27 | 570900 |
| 2023-06-01 | 23.18 | $22.90 | 566000 |
| 2023-05-31 | 23.19 | $22.56 | 467044 |
| 2023-05-30 | 23.22 | $22.78 | 504037 |
| 2023-05-26 | 23.25 | $22.97 | 435000 |
| 2023-05-25 | 23.28 | $22.74 | 689842 |
| 2023-05-24 | 23.31 | $22.80 | 359700 |
| 2023-05-23 | 23.32 | $23.07 | 599438 |
| 2023-05-22 | 23.32 | $23.38 | 519500 |
| 2023-05-19 | 23.33 | $23.33 | 463000 |
| 2023-05-18 | 23.33 | $23.27 | 456800 |
| 2023-05-17 | 23.34 | $23.31 | 796203 |
| 2023-05-16 | 23.35 | $23.21 | 367108 |
| 2023-05-15 | 23.37 | $23.44 | 364900 |
| 2023-05-12 | 23.37 | $23.21 | 234305 |
| 2023-05-11 | 23.39 | $23.30 | 332510 |
| 2023-05-10 | 23.40 | $23.45 | 442542 |
| 2023-05-09 | 23.40 | $23.48 | 483032 |
| 2023-05-08 | 23.39 | $23.57 | 409505 |
| 2023-05-05 | 23.36 | $23.55 | 472637 |
| 2023-05-04 | 23.34 | $23.20 | 427219 |
| 2023-05-03 | 23.33 | $23.17 | 412700 |
| 2023-05-02 | 23.33 | $23.17 | 522233 |
| 2023-05-01 | 23.34 | $23.41 | 417500 |
| 2023-04-28 | 23.32 | $23.46 | 395725 |
| 2023-04-27 | 23.29 | $23.38 | 433211 |
| 2023-04-26 | 23.26 | $23.09 | 400900 |
| 2023-04-25 | 23.23 | $23.05 | 464200 |
| 2023-04-24 | 23.20 | $23.46 | 757800 |
| 2023-04-21 | 23.15 | $23.42 | 772500 |
| 2023-04-20 | 23.09 | $23.44 | 499630 |
| 2023-04-19 | 23.04 | $23.47 | 274115 |
| 2023-04-18 | 22.98 | $23.62 | 434900 |
| 2023-04-17 | 22.91 | $23.54 | 407400 |
| 2023-04-14 | 22.83 | $23.52 | 494200 |
| 2023-04-13 | 22.76 | $23.63 | 455100 |
| 2023-04-12 | 22.67 | $23.33 | 392038 |
| 2023-04-11 | 22.62 | $23.24 | 485600 |
| 2023-04-10 | 22.57 | $23.11 | 467700 |
| 2023-04-06 | 22.54 | $23.08 | 275317 |
| 2023-04-05 | 22.51 | $22.99 | 425600 |
| 2023-04-04 | 22.51 | $23.22 | 560424 |
| 2023-04-03 | 22.48 | $23.24 | 626800 |
| 2023-03-31 | 22.48 | $23.06 | 372932 |
| 2023-03-30 | 22.49 | $22.98 | 895310 |
| 2023-03-29 | 22.48 | $22.71 | 414043 |
| 2023-03-28 | 22.49 | $22.53 | 358000 |
| 2023-03-27 | 22.50 | $22.45 | 469900 |
| 2023-03-24 | 22.51 | $22.33 | 564100 |
| 2023-03-23 | 22.52 | $22.37 | 473800 |
| 2023-03-22 | 22.55 | $22.32 | 602900 |
| 2023-03-21 | 22.57 | $22.39 | 590100 |
| 2023-03-20 | 22.59 | $22.15 | 749145 |
| 2023-03-17 | 22.64 | $21.90 | 561200 |
| 2023-03-16 | 22.70 | $22.09 | 578800 |
| 2023-03-15 | 22.76 | $21.83 | 764847 |
| 2023-03-14 | 22.83 | $22.42 | 461914 |
| 2023-03-13 | 22.88 | $22.26 | 569212 |
| 2023-03-10 | 22.92 | $22.41 | 758947 |
| 2023-03-09 | 22.96 | $22.61 | 735900 |
| 2023-03-08 | 22.98 | $22.87 | 500400 |
| 2023-03-07 | 23.00 | $22.76 | 694716 |
| 2023-03-06 | 23.02 | $23.14 | 429500 |
| 2023-03-03 | 23.03 | $23.22 | 462000 |
| 2023-03-02 | 23.05 | $22.91 | 707020 |
| 2023-03-01 | 23.09 | $22.87 | 499237 |
| 2023-02-28 | 23.12 | $22.60 | 381322 |
| 2023-02-27 | 23.15 | $22.73 | 589100 |
| 2023-02-24 | 23.19 | $22.55 | 559925 |
| 2023-02-23 | 23.25 | $22.89 | 389338 |
| 2023-02-22 | 23.28 | $22.76 | 654000 |
| 2023-02-21 | 23.31 | $22.90 | 492948 |
| 2023-02-17 | 23.34 | $23.12 | 467500 |
| 2023-02-16 | 23.35 | $23.13 | 739037 |
| 2023-02-15 | 23.35 | $23.18 | 472614 |
| 2023-02-14 | 23.34 | $23.30 | 420013 |
| 2023-02-13 | 23.34 | $23.29 | 425236 |
| 2023-02-10 | 23.33 | $23.09 | 348700 |
| 2023-02-09 | 23.32 | $23.19 | 463746 |
| 2023-02-08 | 23.30 | $23.16 | 480002 |
| 2023-02-07 | 23.27 | $23.25 | 582925 |
| 2023-02-06 | 23.23 | $23.08 | 375800 |
| 2023-02-03 | 23.20 | $23.29 | 686100 |
| 2023-02-02 | 23.13 | $23.61 | 520400 |
| 2023-02-01 | 23.05 | $23.72 | 595730 |
| 2023-01-31 | 22.95 | $23.48 | 795300 |
| 2023-01-30 | 22.86 | $23.32 | 1.2M |
| 2023-01-27 | 22.78 | $23.57 | 783047 |
| 2023-01-26 | 22.68 | $23.64 | 397304 |
| 2023-01-25 | 22.58 | $23.51 | 361100 |
| 2023-01-24 | 22.49 | $23.45 | 604500 |
| 2023-01-23 | 22.39 | $23.46 | 471045 |
| 2023-01-20 | 22.30 | $23.35 | 653000 |
| 2023-01-19 | 22.21 | $23.08 | 313700 |
| 2023-01-18 | 22.13 | $23.03 | 732800 |
| 2023-01-17 | 22.06 | $23.14 | 649400 |
| 2023-01-13 | 21.99 | $23.09 | 551112 |
| 2023-01-12 | 21.95 | $23.00 | 916424 |
| 2023-01-11 | 21.92 | $22.73 | 3.4M |
| 2023-01-10 | 21.88 | $22.60 | 811400 |
| 2023-01-09 | 21.85 | $22.51 | 1.1M |
| 2023-01-06 | 21.83 | $22.42 | 630000 |
| 2023-01-05 | 21.80 | $21.89 | 608635 |
| 2023-01-04 | 21.80 | $22.07 | 694800 |
| 2023-01-03 | 21.80 | $21.74 | 883216 |
| 2022-12-30 | 21.83 | $21.60 | 1.4M |
| 2022-12-29 | 21.86 | $21.78 | 1.5M |
| 2022-12-28 | 21.88 | $21.46 | 1.2M |
| 2022-12-27 | 21.90 | $21.71 | 2.1M |
| 2022-12-23 | 21.90 | $21.59 | 1.1M |
| 2022-12-22 | 21.91 | $21.52 | 1.1M |
| 2022-12-21 | 21.92 | $21.70 | 1.1M |
| 2022-12-20 | 21.92 | $21.48 | 942500 |
| 2022-12-19 | 21.91 | $21.60 | 869700 |
| 2022-12-16 | 21.90 | $21.63 | 1.3M |
| 2022-12-15 | 21.90 | $21.76 | 796300 |
| 2022-12-14 | 21.88 | $22.25 | 972218 |
| 2022-12-13 | 21.86 | $22.27 | 1.1M |
| 2022-12-12 | 21.82 | $22.02 | 634104 |
| 2022-12-09 | 21.80 | $22.00 | 521100 |
| 2022-12-08 | 21.76 | $22.01 | 672800 |
| 2022-12-07 | 21.67 | $21.88 | 873911 |
| 2022-12-06 | 21.61 | $21.90 | 963142 |
| 2022-12-05 | 21.53 | $22.03 | 679200 |
| 2022-12-02 | 21.45 | $22.36 | 768300 |
| 2022-12-01 | 21.31 | $22.31 | 724200 |
| 2022-11-30 | 21.17 | $22.21 | 827300 |
| 2022-11-29 | 21.06 | $21.80 | 764200 |
| 2022-11-28 | 20.95 | $21.62 | 1.0M |
| 2022-11-25 | 20.86 | $21.87 | 200600 |
| 2022-11-23 | 20.75 | $21.79 | 843500 |
| 2022-11-22 | 20.66 | $21.59 | 861023 |
| 2022-11-21 | 20.56 | $21.32 | 757800 |
| 2022-11-18 | 20.47 | $21.47 | 1.0M |
| 2022-11-17 | 20.37 | $21.48 | 1.5M |
| 2022-11-16 | 20.26 | $21.50 | 1.1M |
| 2022-11-15 | 20.14 | $21.69 | 1.2M |
| 2022-11-14 | 20.02 | $21.49 | 620300 |
| 2022-11-11 | 19.91 | $21.67 | 1.2M |
| 2022-11-10 | 19.77 | $21.22 | 875933 |
| 2022-11-09 | 19.67 | $20.28 | 1.5M |
| 2022-11-08 | 19.59 | $20.59 | 729300 |
| 2022-11-07 | 19.51 | $20.40 | 1.1M |
| 2022-11-04 | 19.44 | $20.34 | 1.6M |
| 2022-11-03 | 19.39 | $19.55 | 2.6M |
| 2022-11-02 | 19.39 | $19.60 | 1.4M |
| 2022-11-01 | 19.40 | $19.87 | 1.7M |
| 2022-10-31 | 19.41 | $19.66 | 1.5M |
| 2022-10-28 | 19.39 | $19.80 | 783032 |
| 2022-10-27 | 19.35 | $19.77 | 1.1M |
| 2022-10-26 | 19.31 | $19.87 | 1.1M |
| 2022-10-25 | 19.28 | $19.69 | 1.4M |
| 2022-10-24 | 19.24 | $19.37 | 1.2M |
| 2022-10-21 | 19.22 | $19.55 | 3.1M |
| 2022-10-20 | 19.21 | $19.19 | 1.6M |
| 2022-10-19 | 19.25 | $19.15 | 1.5M |
| 2022-10-18 | 19.30 | $19.39 | 1.5M |
| 2022-10-17 | 19.35 | $19.30 | 1.9M |
| 2022-10-14 | 19.42 | $18.84 | 1.9M |
| 2022-10-13 | 19.52 | $19.15 | 1.5M |
| 2022-10-12 | 19.61 | $18.81 | 1.2M |
| 2022-10-11 | 19.73 | $18.87 | 1.6M |
| 2022-10-10 | 19.83 | $19.12 | 963420 |
| 2022-10-07 | 19.96 | $19.25 | 1.1M |
| 2022-10-06 | 20.07 | $19.58 | 1.6M |
| 2022-10-05 | 20.14 | $19.82 | 1.9M |
| 2022-10-04 | 20.20 | $20.02 | 2.6M |
| 2022-10-03 | 20.24 | $19.33 | 1.7M |
| 2022-09-30 | 20.32 | $18.89 | 2.3M |
| 2022-09-29 | 20.43 | $18.93 | 2.0M |
| 2022-09-28 | 20.55 | $19.27 | 1.9M |
| 2022-09-27 | 20.65 | $18.93 | 2.2M |
| 2022-09-26 | 20.78 | $19.01 | 2.8M |
| 2022-09-23 | 20.91 | $19.38 | 1.9M |
| 2022-09-22 | 21.05 | $20.02 | 1.5M |
| 2022-09-21 | 21.14 | $20.04 | 1.2M |
| 2022-09-20 | 21.22 | $20.34 | 851218 |
| 2022-09-19 | 21.29 | $20.85 | 630900 |
| 2022-09-16 | 21.34 | $20.78 | 1.4M |
| 2022-09-15 | 21.42 | $20.95 | 996300 |
| 2022-09-14 | 21.49 | $21.14 | 1.3M |
| 2022-09-13 | 21.56 | $21.02 | 826904 |
| 2022-09-12 | 21.63 | $21.71 | 691807 |
| 2022-09-09 | 21.68 | $21.46 | 923300 |
| 2022-09-08 | 21.72 | $20.98 | 2.2M |
| 2022-09-07 | 21.80 | $20.98 | 1.5M |
| 2022-09-06 | 21.84 | $20.82 | 1.1M |
| 2022-09-02 | 21.91 | $20.92 | 820900 |
| 2022-09-01 | 21.96 | $21.06 | 1.2M |
| 2022-08-31 | 22.01 | $21.27 | 713049 |
| 2022-08-30 | 22.04 | $21.35 | 936700 |
| 2022-08-29 | 22.06 | $21.56 | 907400 |
| 2022-08-26 | 22.09 | $21.59 | 650400 |
| 2022-08-25 | 22.12 | $22.08 | 558700 |
| 2022-08-24 | 22.11 | $21.81 | 598600 |
| 2022-08-23 | 22.11 | $21.79 | 759007 |
| 2022-08-22 | 22.09 | $21.65 | 433840 |
| 2022-08-19 | 22.09 | $21.97 | 527100 |
| 2022-08-18 | 22.07 | $22.26 | 2.4M |
| 2022-08-17 | 22.03 | $22.34 | 406408 |
| 2022-08-16 | 21.98 | $22.51 | 556517 |
| 2022-08-15 | 21.93 | $22.46 | 695616 |
| 2022-08-12 | 21.85 | $22.64 | 442200 |
| 2022-08-11 | 21.76 | $22.44 | 821230 |
| 2022-08-10 | 21.67 | $22.43 | 905500 |
| 2022-08-09 | 21.59 | $21.94 | 540339 |
| 2022-08-08 | 21.54 | $22.04 | 889200 |
| 2022-08-05 | 21.48 | $21.95 | 610600 |
| 2022-08-04 | 21.45 | $22.03 | 721800 |
| 2022-08-03 | 21.41 | $21.95 | 786700 |
| 2022-08-02 | 21.36 | $21.83 | 840530 |
| 2022-08-01 | 21.31 | $22.13 | 589820 |
| 2022-07-29 | 21.28 | $22.16 | 524537 |
| 2022-07-28 | 21.24 | $21.95 | 702500 |
| 2022-07-27 | 21.22 | $21.80 | 655900 |
| 2022-07-26 | 21.22 | $21.36 | 977100 |
| 2022-07-25 | 21.24 | $21.64 | 1.1M |
| 2022-07-22 | 21.25 | $21.46 | 1.1M |
| 2022-07-21 | 21.23 | $21.56 | 812900 |
| 2022-07-20 | 21.22 | $21.34 | 803800 |
| 2022-07-19 | 21.25 | $21.45 | 898300 |
| 2022-07-18 | 21.26 | $20.97 | 975500 |
| 2022-07-15 | 21.30 | $20.78 | 2.0M |
| 2022-07-14 | 21.37 | $20.59 | 1.5M |
| 2022-07-13 | 21.44 | $20.84 | 1.0M |
| 2022-07-12 | 21.50 | $20.87 | 852900 |
| 2022-07-11 | 21.60 | $20.93 | 1.0M |
| 2022-07-08 | 21.71 | $21.34 | 718100 |
| 2022-07-07 | 21.83 | $21.26 | 775300 |
| 2022-07-06 | 21.97 | $20.89 | 1.3M |
| 2022-07-05 | 22.12 | $20.94 | 1.3M |
| 2022-07-01 | 22.26 | $21.41 | 992246 |
| 2022-06-30 | 22.40 | $21.44 | 1.6M |
| 2022-06-29 | 22.51 | $21.57 | 935427 |
| 2022-06-28 | 22.62 | $21.71 | 1.0M |
| 2022-06-27 | 22.72 | $21.79 | 1.1M |
| 2022-06-24 | 22.81 | $21.76 | 933030 |
| 2022-06-23 | 22.89 | $21.22 | 1.2M |
| 2022-06-22 | 22.99 | $21.34 | 1.5M |
| 2022-06-21 | 23.09 | $21.92 | 2.1M |
| 2022-06-17 | 23.15 | $21.61 | 2.0M |
| 2022-06-16 | 23.21 | $21.72 | 1.5M |
| 2022-06-15 | 23.26 | $22.30 | 830226 |
| 2022-06-14 | 23.30 | $21.95 | 2.4M |
| 2022-06-13 | 23.34 | $22.04 | 1.3M |
| 2022-06-10 | 23.38 | $22.82 | 766742 |
| 2022-06-09 | 23.34 | $23.24 | 408343 |
| 2022-06-08 | 23.29 | $23.73 | 614529 |
| 2022-06-07 | 23.22 | $23.96 | 771309 |
| 2022-06-06 | 23.14 | $23.87 | 797400 |
| 2022-06-03 | 23.09 | $23.82 | 668500 |
| 2022-06-02 | 23.06 | $24.12 | 722900 |
| 2022-06-01 | 23.05 | $23.69 | 576500 |
| 2022-05-31 | 23.05 | $23.81 | 1.1M |
| 2022-05-27 | 23.02 | $23.78 | 785523 |
| 2022-05-26 | 23.01 | $23.55 | 739838 |
| 2022-05-25 | 23.01 | $23.26 | 679015 |
| 2022-05-24 | 23.01 | $23.22 | 862600 |
| 2022-05-23 | 23.01 | $23.38 | 808500 |
| 2022-05-20 | 23.03 | $23.06 | 641924 |
| 2022-05-19 | 23.07 | $22.95 | 1.1M |
| 2022-05-18 | 23.14 | $22.68 | 1.0M |
| 2022-05-17 | 23.24 | $23.13 | 1.5M |
| 2022-05-16 | 23.31 | $22.73 | 811900 |
| 2022-05-13 | 23.40 | $22.70 | 1.1M |
| 2022-05-12 | 23.49 | $22.12 | 1.3M |
| 2022-05-11 | 23.62 | $22.23 | 1.4M |
| 2022-05-10 | 23.72 | $22.33 | 1.8M |
| 2022-05-09 | 23.83 | $22.29 | 1.2M |
| 2022-05-06 | 23.95 | $22.99 | 1.2M |
| 2022-05-05 | 24.04 | $23.19 | 665700 |
| 2022-05-04 | 24.11 | $23.95 | 927041 |
| 2022-05-03 | 24.17 | $23.58 | 1.2M |
| 2022-05-02 | 24.26 | $23.37 | 975600 |
| 2022-04-29 | 24.35 | $23.43 | 762500 |
| 2022-04-28 | 24.42 | $23.63 | 998238 |
| 2022-04-27 | 24.51 | $23.29 | 1.1M |
| 2022-04-26 | 24.61 | $23.16 | 1.6M |
| 2022-04-25 | 24.70 | $23.76 | 1.4M |
| 2022-04-22 | 24.77 | $23.98 | 2.9M |
| 2022-04-21 | 24.82 | $24.29 | 1.5M |
| 2022-04-20 | 24.85 | $24.64 | 630800 |
| 2022-04-19 | 24.87 | $24.53 | 2.0M |
| 2022-04-18 | 24.89 | $24.48 | 580300 |
| 2022-04-14 | 24.92 | $24.54 | 461800 |
| 2022-04-13 | 24.93 | $24.64 | 473700 |
| 2022-04-12 | 24.93 | $24.37 | 616928 |
| 2022-04-11 | 24.90 | $24.48 | 344915 |
| 2022-04-08 | 24.85 | $24.73 | 393900 |
| 2022-04-07 | 24.80 | $24.67 | 549100 |
| 2022-04-06 | 24.75 | $24.74 | 366521 |
| 2022-04-05 | 24.72 | $25.01 | 396714 |
| 2022-04-04 | 24.63 | $25.37 | 286300 |
| 2022-04-01 | 24.53 | $25.19 | 334408 |
| 2022-03-31 | 24.47 | $24.95 | 674924 |
| 2022-03-30 | 24.45 | $25.31 | 582900 |
| 2022-03-29 | 24.43 | $25.38 | 580607 |
| 2022-03-28 | 24.40 | $24.98 | 626323 |
| 2022-03-25 | 24.40 | $25.03 | 412706 |
| 2022-03-24 | 24.42 | $25.05 | 245700 |
| 2022-03-23 | 24.40 | $24.88 | 481335 |
| 2022-03-22 | 24.42 | $25.15 | 342800 |
| 2022-03-21 | 24.43 | $24.89 | 287600 |
| 2022-03-18 | 24.47 | $25.06 | 582807 |
| 2022-03-17 | 24.50 | $24.75 | 612000 |
| 2022-03-16 | 24.57 | $24.63 | 783216 |
| 2022-03-15 | 24.64 | $23.70 | 666415 |
| 2022-03-14 | 24.73 | $23.56 | 434536 |
| 2022-03-11 | 24.84 | $23.60 | 874900 |
| 2022-03-10 | 24.96 | $23.85 | 1.6M |
| 2022-03-09 | 25.09 | $24.07 | 856201 |
| 2022-03-08 | 25.18 | $23.28 | 1.4M |
| 2022-03-07 | 25.30 | $23.26 | 2.0M |
| 2022-03-04 | 25.42 | $24.03 | 1.1M |
| 2022-03-03 | 25.50 | $24.57 | 673130 |
| 2022-03-02 | 25.57 | $24.93 | 648748 |
| 2022-03-01 | 25.61 | $24.65 | 428634 |
| 2022-02-28 | 25.66 | $25.07 | 539749 |
| 2022-02-25 | 25.66 | $25.32 | 873148 |
| 2022-02-24 | 25.64 | $24.77 | 1.3M |
| 2022-02-23 | 25.66 | $25.18 | 391200 |
| 2022-02-22 | 25.67 | $25.36 | 396733 |
| 2022-02-18 | 25.67 | $25.66 | 362910 |
| 2022-02-17 | 25.67 | $25.78 | 274603 |
| 2022-02-16 | 25.69 | $26.10 | 452026 |
| 2022-02-15 | 25.69 | $25.98 | 376900 |
| 2022-02-14 | 25.70 | $25.58 | 493100 |
| 2022-02-11 | 25.75 | $25.76 | 369500 |
| 2022-02-10 | 25.79 | $26.06 | 559448 |
| 2022-02-09 | 25.82 | $26.30 | 284300 |
| 2022-02-08 | 25.83 | $25.90 | 539500 |
| 2022-02-07 | 25.84 | $25.73 | 328203 |
| 2022-02-04 | 25.86 | $25.68 | 408405 |
| 2022-02-03 | 25.88 | $25.64 | 339200 |
| 2022-02-02 | 25.91 | $25.95 | 373700 |
| 2022-02-01 | 25.93 | $25.77 | 334434 |
| 2022-01-31 | 25.95 | $25.57 | 357835 |
| 2022-01-28 | 25.98 | $25.09 | 900330 |
| 2022-01-27 | 26.03 | $24.99 | 677800 |
| 2022-01-26 | 26.08 | $25.16 | 858141 |
| 2022-01-25 | 26.13 | $25.29 | 1.3M |
| 2022-01-24 | 26.17 | $25.39 | 925338 |
| 2022-01-21 | 26.20 | $25.71 | 504500 |
| 2022-01-20 | 26.20 | $26.10 | 357836 |
| 2022-01-19 | 26.17 | $26.19 | 524300 |
| 2022-01-18 | 26.12 | $26.16 | 466000 |
| 2022-01-14 | 26.08 | $26.54 | 381503 |
| 2022-01-13 | 26.03 | $26.53 | 368610 |
| 2022-01-12 | 25.99 | $26.72 | 477503 |
| 2022-01-11 | 25.93 | $26.42 | 380820 |
| 2022-01-10 | 25.90 | $26.07 | 524300 |
| 2022-01-07 | 25.90 | $26.23 | 512807 |
| 2022-01-06 | 25.89 | $26.10 | 525706 |
| 2022-01-05 | 25.89 | $26.14 | 670600 |
| 2022-01-04 | 25.89 | $26.37 | 478500 |
| 2022-01-03 | 25.85 | $26.27 | 568200 |
| 2021-12-31 | 25.81 | $26.11 | 205138 |
| 2021-12-30 | 25.78 | $26.11 | 577100 |
| 2021-12-29 | 25.74 | $26.07 | 352711 |
| 2021-12-28 | 25.70 | $26.08 | 431800 |
| 2021-12-27 | 25.67 | $26.08 | 713400 |
| 2021-12-23 | 25.63 | $25.91 | 636843 |
| 2021-12-22 | 25.64 | $25.73 | 1.3M |
| 2021-12-21 | 25.66 | $25.50 | 1.0M |
| 2021-12-20 | 25.70 | $25.17 | 1.9M |
| 2021-12-17 | 25.76 | $25.35 | 804200 |
| 2021-12-16 | 25.81 | $25.57 | 580600 |
| 2021-12-15 | 25.86 | $25.80 | 372718 |
| 2021-12-14 | 25.90 | $25.59 | 274800 |
| 2021-12-13 | 25.96 | $25.71 | 292714 |
| 2021-12-10 | 26.01 | $26.03 | 427421 |
| 2021-12-09 | 26.04 | $26.02 | 375234 |
| 2021-12-08 | 26.07 | $26.20 | 318446 |
| 2021-12-07 | 26.10 | $26.10 | 301300 |
| 2021-12-06 | 26.13 | $25.66 | 311416 |
| 2021-12-03 | 26.18 | $25.44 | 440500 |
| 2021-12-02 | 26.25 | $25.52 | 521922 |
| 2021-12-01 | 26.30 | $25.22 | 502133 |
| 2021-11-30 | 26.36 | $25.29 | 681200 |
| 2021-11-29 | 26.43 | $25.45 | 477936 |
| 2021-11-26 | 26.48 | $25.33 | 147040 |
| 2021-11-24 | 26.54 | $26.08 | 276500 |
| 2021-11-23 | 26.56 | $26.23 | 222100 |
| 2021-11-22 | 26.58 | $26.22 | 231100 |
| 2021-11-19 | 26.60 | $26.31 | 273700 |
| 2021-11-18 | 26.61 | $26.50 | 470500 |
| 2021-11-17 | 26.61 | $26.55 | 2.2M |
| 2021-11-16 | 26.61 | $26.63 | 262900 |
| 2021-11-15 | 26.62 | $26.67 | 348200 |
| 2021-11-12 | 26.61 | $26.82 | 179000 |
| 2021-11-11 | 26.59 | $26.65 | 146600 |
| 2021-11-10 | 26.57 | $26.49 | 267100 |
| 2021-11-09 | 26.55 | $26.76 | 278000 |
| 2021-11-08 | 26.50 | $26.82 | 268400 |
| 2021-11-05 | 26.45 | $26.65 | 367931 |
| 2021-11-04 | 26.42 | $26.73 | 1.0M |
| 2021-11-03 | 26.37 | $26.64 | 245300 |
| 2021-11-02 | 26.32 | $26.47 | 301724 |
| 2021-11-01 | 26.29 | $26.67 | 259900 |
| 2021-10-29 | 26.24 | $26.32 | 272114 |
| 2021-10-28 | 26.22 | $26.62 | 124300 |
| 2021-10-27 | 26.18 | $26.47 | 145741 |
| 2021-10-26 | 26.15 | $26.63 | 134032 |
| 2021-10-25 | 26.11 | $26.63 | 171025 |
| 2021-10-22 | 26.10 | $26.52 | 210100 |
| 2021-10-21 | 26.10 | $26.50 | 206446 |
| 2021-10-20 | 26.10 | $26.60 | 164003 |
| 2021-10-19 | 26.09 | $26.65 | 456325 |
| 2021-10-18 | 26.06 | $26.47 | 218100 |
| 2021-10-15 | 26.04 | $26.54 | 745000 |
| 2021-10-14 | 26.04 | $26.29 | 144413 |
| 2021-10-13 | 26.08 | $26.05 | 208500 |
| 2021-10-12 | 26.13 | $25.80 | 537145 |
| 2021-10-11 | 26.19 | $25.83 | 161200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.52
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.44
Average
26.28
Maximum
37.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.52 | $36.10 | 645721 |
| 2026-07-23 | 36.56 | $36.21 | 1.4M |
| 2026-07-22 | 36.60 | $36.55 | 415900 |
| 2026-07-21 | 36.60 | $36.47 | 583400 |
| 2026-07-20 | 36.62 | $35.93 | 734031 |
| 2026-07-17 | 36.69 | $36.07 | 530200 |
| 2026-07-16 | 36.76 | $36.35 | 614400 |
| 2026-07-15 | 36.80 | $36.80 | 780800 |
| 2026-07-14 | 36.80 | $36.63 | 1.0M |
| 2026-07-13 | 36.82 | $36.26 | 770910 |
| 2026-07-10 | 36.88 | $36.91 | 801330 |
| 2026-07-09 | 36.87 | $36.64 | 525300 |
| 2026-07-08 | 36.90 | $36.44 | 1.3M |
| 2026-07-07 | 36.94 | $36.57 | 733849 |
| 2026-07-06 | 36.98 | $37.22 | 617714 |
| 2026-07-02 | 36.96 | $36.69 | 675300 |
| 2026-07-01 | 36.99 | $36.50 | 1.5M |
| 2026-06-30 | 37.04 | $36.84 | 1.3M |
| 2026-06-29 | 37.06 | $36.64 | 1.2M |
| 2026-06-26 | 37.10 | $36.42 | 481200 |
| 2026-06-25 | 37.18 | $36.66 | 1.3M |
| 2026-06-24 | 37.23 | $36.49 | 1.0M |
| 2026-06-23 | 37.31 | $36.53 | 604730 |
| 2026-06-22 | 37.39 | $38.03 | 646900 |
| 2026-06-18 | 37.32 | $37.94 | 469513 |
| 2026-06-17 | 37.26 | $37.57 | 792500 |
| 2026-06-16 | 37.23 | $37.78 | 518500 |
| 2026-06-15 | 37.17 | $37.97 | 616600 |
| 2026-06-12 | 37.08 | $37.43 | 815320 |
| 2026-06-11 | 37.05 | $37.28 | 721026 |
| 2026-06-10 | 37.02 | $36.09 | 558124 |
| 2026-06-09 | 37.12 | $36.61 | 1.3M |
| 2026-06-08 | 37.17 | $36.60 | 560534 |
| 2026-06-05 | 37.23 | $36.30 | 627500 |
| 2026-06-04 | 37.33 | $37.74 | 654200 |
| 2026-06-03 | 37.29 | $37.65 | 562617 |
| 2026-06-02 | 37.25 | $38.03 | 724900 |
| 2026-06-01 | 37.17 | $37.84 | 922200 |
| 2026-05-29 | 37.10 | $37.72 | 815837 |
| 2026-05-28 | 37.03 | $37.65 | 583147 |
| 2026-05-27 | 36.97 | $37.62 | 856213 |
| 2026-05-26 | 36.90 | $37.86 | 604200 |
| 2026-05-22 | 36.80 | $37.12 | 636800 |
| 2026-05-21 | 36.76 | $37.06 | 734200 |
| 2026-05-20 | 36.73 | $36.94 | 497421 |
| 2026-05-19 | 36.71 | $36.35 | 768200 |
| 2026-05-18 | 36.75 | $36.76 | 797100 |
| 2026-05-15 | 36.75 | $36.60 | 660707 |
| 2026-05-14 | 36.76 | $37.46 | 424400 |
| 2026-05-13 | 36.69 | $37.52 | 468537 |
| 2026-05-12 | 36.60 | $37.22 | 639000 |
| 2026-05-11 | 36.54 | $37.65 | 729000 |
| 2026-05-08 | 36.42 | $37.60 | 1.3M |
| 2026-05-07 | 36.30 | $37.14 | 708400 |
| 2026-05-06 | 36.21 | $37.59 | 959830 |
| 2026-05-05 | 36.06 | $36.78 | 570600 |
| 2026-05-04 | 35.99 | $36.24 | 674000 |
| 2026-05-01 | 35.96 | $36.58 | 500111 |
| 2026-04-30 | 35.89 | $36.64 | 954125 |
| 2026-04-29 | 35.81 | $35.84 | 789800 |
| 2026-04-28 | 35.81 | $36.11 | 507950 |
| 2026-04-27 | 35.78 | $36.22 | 448533 |
| 2026-04-24 | 35.73 | $36.33 | 711700 |
| 2026-04-23 | 35.67 | $36.01 | 845417 |
| 2026-04-22 | 35.64 | $36.43 | 428125 |
| 2026-04-21 | 35.55 | $36.07 | 708600 |
| 2026-04-20 | 35.50 | $36.72 | 857408 |
| 2026-04-17 | 35.37 | $36.94 | 785800 |
| 2026-04-16 | 35.20 | $36.43 | 1.1M |
| 2026-04-15 | 35.07 | $36.38 | 750600 |
| 2026-04-14 | 34.94 | $36.53 | 533200 |
| 2026-04-13 | 34.77 | $36.17 | 966307 |
| 2026-04-10 | 34.62 | $35.92 | 599900 |
| 2026-04-09 | 34.49 | $35.80 | 709112 |
| 2026-04-08 | 34.35 | $35.87 | 1.5M |
| 2026-04-07 | 34.19 | $34.46 | 871400 |
| 2026-04-06 | 34.16 | $34.46 | 632244 |
| 2026-04-02 | 34.13 | $34.21 | 920700 |
| 2026-04-01 | 34.12 | $34.42 | 1.1M |
| 2026-03-31 | 34.08 | $33.97 | 1.3M |
| 2026-03-30 | 34.10 | $32.96 | 842900 |
| 2026-03-27 | 34.22 | $33.00 | 910800 |
| 2026-03-26 | 34.34 | $33.18 | 1.5M |
| 2026-03-25 | 34.47 | $34.01 | 986200 |
| 2026-03-24 | 34.52 | $33.47 | 1.2M |
| 2026-03-23 | 34.63 | $33.77 | 1.5M |
| 2026-03-20 | 34.72 | $32.98 | 1.4M |
| 2026-03-19 | 34.90 | $33.99 | 1.7M |
| 2026-03-18 | 34.99 | $34.03 | 917840 |
| 2026-03-17 | 35.10 | $34.60 | 1.0M |
| 2026-03-16 | 35.15 | $34.45 | 632630 |
| 2026-03-13 | 35.22 | $33.81 | 599400 |
| 2026-03-12 | 35.37 | $34.17 | 766700 |
| 2026-03-11 | 35.50 | $34.84 | 899200 |
| 2026-03-10 | 35.56 | $34.84 | 1.3M |
| 2026-03-09 | 35.64 | $34.75 | 1.5M |
| 2026-03-06 | 35.73 | $34.50 | 830945 |
| 2026-03-05 | 35.86 | $34.73 | 730500 |
| 2026-03-04 | 35.98 | $35.44 | 1.0M |
| 2026-03-03 | 36.04 | $35.13 | 1.7M |
| 2026-03-02 | 36.14 | $36.44 | 1.1M |
| 2026-02-27 | 36.10 | $36.99 | 588014 |
| 2026-02-26 | 36.01 | $36.99 | 1.7M |
| 2026-02-25 | 35.91 | $37.10 | 728500 |
| 2026-02-24 | 35.78 | $36.77 | 782700 |
| 2026-02-23 | 35.68 | $36.54 | 945000 |
| 2026-02-20 | 35.59 | $36.68 | 725412 |
| 2026-02-19 | 35.47 | $36.26 | 706500 |
| 2026-02-18 | 35.39 | $36.25 | 715233 |
| 2026-02-17 | 35.30 | $36.16 | 1.2M |
| 2026-02-13 | 35.21 | $36.23 | 962113 |
| 2026-02-12 | 35.10 | $36.07 | 682700 |
| 2026-02-11 | 35.00 | $36.46 | 642438 |
| 2026-02-10 | 34.85 | $36.14 | 783000 |
| 2026-02-09 | 34.71 | $36.04 | 898600 |
| 2026-02-06 | 34.57 | $35.50 | 569700 |
| 2026-02-05 | 34.47 | $34.76 | 758321 |
| 2026-02-04 | 34.44 | $35.18 | 810523 |
| 2026-02-03 | 34.36 | $35.10 | 856309 |
| 2026-02-02 | 34.29 | $34.85 | 673404 |
| 2026-01-30 | 34.23 | $34.70 | 814906 |
| 2026-01-29 | 34.18 | $35.32 | 1.0M |
| 2026-01-28 | 34.06 | $35.26 | 713000 |
| 2026-01-27 | 33.93 | $35.36 | 719200 |
| 2026-01-26 | 33.78 | $34.79 | 569560 |
| 2026-01-23 | 33.68 | $34.66 | 608000 |
| 2026-01-22 | 33.57 | $34.43 | 449800 |
| 2026-01-21 | 33.48 | $34.18 | 2.0M |
| 2026-01-20 | 33.41 | $33.80 | 648000 |
| 2026-01-16 | 33.37 | $34.11 | 639731 |
| 2026-01-15 | 33.29 | $34.10 | 767526 |
| 2026-01-14 | 33.20 | $34.05 | 607900 |
| 2026-01-13 | 33.11 | $33.84 | 664800 |
| 2026-01-12 | 33.04 | $34.04 | 650632 |
| 2026-01-09 | 32.93 | $33.71 | 743700 |
| 2026-01-08 | 32.85 | $33.51 | 707303 |
| 2026-01-07 | 32.78 | $33.50 | 758335 |
| 2026-01-06 | 32.71 | $33.58 | 869300 |
| 2026-01-05 | 32.61 | $33.47 | 799200 |
| 2026-01-02 | 32.52 | $33.20 | 1.2M |
| 2025-12-31 | 32.45 | $32.73 | 469000 |
| 2025-12-30 | 32.42 | $32.86 | 766901 |
| 2025-12-29 | 32.38 | $32.77 | 546700 |
| 2025-12-26 | 32.33 | $32.89 | 357800 |
| 2025-12-24 | 32.28 | $32.81 | 231216 |
| 2025-12-23 | 32.22 | $32.77 | 747737 |
| 2025-12-22 | 32.16 | $32.59 | 554200 |
| 2025-12-19 | 32.12 | $32.38 | 706833 |
| 2025-12-18 | 32.09 | $32.14 | 1.2M |
| 2025-12-17 | 32.08 | $31.92 | 767600 |
| 2025-12-16 | 32.10 | $32.11 | 1000000 |
| 2025-12-15 | 32.10 | $32.51 | 1.4M |
| 2025-12-12 | 32.06 | $32.37 | 757000 |
| 2025-12-11 | 32.02 | $32.59 | 683508 |
| 2025-12-10 | 31.96 | $32.49 | 694402 |
| 2025-12-09 | 31.91 | $32.20 | 738123 |
| 2025-12-08 | 31.88 | $32.22 | 3.7M |
| 2025-12-05 | 31.84 | $32.27 | 646833 |
| 2025-12-04 | 31.80 | $32.20 | 471000 |
| 2025-12-03 | 31.76 | $32.16 | 458606 |
| 2025-12-02 | 31.71 | $32.03 | 665441 |
| 2025-12-01 | 31.68 | $31.99 | 810851 |
| 2025-11-28 | 31.65 | $32.15 | 137049 |
| 2025-11-26 | 31.59 | $31.94 | 518839 |
| 2025-11-25 | 31.56 | $31.62 | 786302 |
| 2025-11-24 | 31.55 | $31.30 | 441415 |
| 2025-11-21 | 31.58 | $31.13 | 1.0M |
| 2025-11-20 | 31.62 | $30.86 | 975243 |
| 2025-11-19 | 31.70 | $31.22 | 663836 |
| 2025-11-18 | 31.76 | $31.34 | 1.0M |
| 2025-11-17 | 31.80 | $31.64 | 697700 |
| 2025-11-14 | 31.82 | $32.01 | 688336 |
| 2025-11-13 | 31.80 | $32.05 | 682522 |
| 2025-11-12 | 31.77 | $32.34 | 456116 |
| 2025-11-11 | 31.71 | $32.16 | 356900 |
| 2025-11-10 | 31.66 | $32.00 | 520200 |
| 2025-11-07 | 31.63 | $31.61 | 585200 |
| 2025-11-06 | 31.63 | $31.53 | 638443 |
| 2025-11-05 | 31.64 | $31.62 | 814500 |
| 2025-11-04 | 31.64 | $31.38 | 601633 |
| 2025-11-03 | 31.67 | $31.82 | 351700 |
| 2025-10-31 | 31.65 | $31.75 | 551200 |
| 2025-10-30 | 31.64 | $31.81 | 730100 |
| 2025-10-29 | 31.62 | $31.96 | 629400 |
| 2025-10-28 | 31.59 | $32.05 | 500223 |
| 2025-10-27 | 31.54 | $32.09 | 526000 |
| 2025-10-24 | 31.48 | $31.86 | 533237 |
| 2025-10-23 | 31.44 | $31.75 | 615509 |
| 2025-10-22 | 31.41 | $31.54 | 907757 |
| 2025-10-21 | 31.39 | $31.45 | 630318 |
| 2025-10-20 | 31.39 | $31.76 | 414249 |
| 2025-10-17 | 31.35 | $31.50 | 852337 |
| 2025-10-16 | 31.33 | $31.55 | 1.1M |
| 2025-10-15 | 31.31 | $31.45 | 650600 |
| 2025-10-14 | 31.29 | $31.14 | 724300 |
| 2025-10-13 | 31.31 | $31.19 | 560935 |
| 2025-10-10 | 31.32 | $30.71 | 735500 |
| 2025-10-09 | 31.39 | $31.46 | 490100 |
| 2025-10-08 | 31.38 | $31.70 | 496600 |
| 2025-10-07 | 31.34 | $31.54 | 939500 |
| 2025-10-06 | 31.32 | $31.78 | 545045 |
| 2025-10-03 | 31.27 | $31.75 | 672801 |
| 2025-10-02 | 31.22 | $31.54 | 608600 |
| 2025-10-01 | 31.19 | $31.55 | 903700 |
| 2025-09-30 | 31.15 | $31.38 | 691544 |
| 2025-09-29 | 31.13 | $31.26 | 510107 |
| 2025-09-26 | 31.12 | $31.11 | 540028 |
| 2025-09-25 | 31.12 | $30.99 | 807212 |
| 2025-09-24 | 31.13 | $31.18 | 731000 |
| 2025-09-23 | 31.13 | $31.35 | 533416 |
| 2025-09-22 | 31.10 | $31.56 | 612300 |
| 2025-09-19 | 31.05 | $31.42 | 745822 |
| 2025-09-18 | 31.02 | $31.51 | 510000 |
| 2025-09-17 | 30.96 | $31.50 | 639200 |
| 2025-09-16 | 30.91 | $31.56 | 537737 |
| 2025-09-15 | 30.84 | $31.53 | 471722 |
| 2025-09-12 | 30.76 | $31.35 | 455800 |
| 2025-09-11 | 30.70 | $31.43 | 1.4M |
| 2025-09-10 | 30.63 | $31.15 | 646030 |
| 2025-09-09 | 30.57 | $31.04 | 1.7M |
| 2025-09-08 | 30.52 | $31.10 | 574400 |
| 2025-09-05 | 30.46 | $30.81 | 1.0M |
| 2025-09-04 | 30.42 | $30.56 | 477200 |
| 2025-09-03 | 30.41 | $30.43 | 557600 |
| 2025-09-02 | 30.41 | $30.39 | 665919 |
| 2025-08-29 | 30.41 | $30.61 | 1.9M |
| 2025-08-28 | 30.39 | $30.72 | 355700 |
| 2025-08-27 | 30.35 | $30.59 | 301746 |
| 2025-08-26 | 30.33 | $30.70 | 367500 |
| 2025-08-25 | 30.29 | $30.69 | 325500 |
| 2025-08-22 | 30.25 | $30.99 | 358338 |
| 2025-08-21 | 30.17 | $30.50 | 376500 |
| 2025-08-20 | 30.14 | $30.56 | 312800 |
| 2025-08-19 | 30.09 | $30.52 | 411443 |
| 2025-08-18 | 30.05 | $30.63 | 327800 |
| 2025-08-15 | 29.98 | $30.58 | 429800 |
| 2025-08-14 | 29.92 | $30.44 | 377300 |
| 2025-08-13 | 29.87 | $30.58 | 418835 |
| 2025-08-12 | 29.79 | $30.41 | 420300 |
| 2025-08-11 | 29.73 | $30.08 | 326411 |
| 2025-08-08 | 29.69 | $30.18 | 577128 |
| 2025-08-07 | 29.64 | $30.08 | 535413 |
| 2025-08-06 | 29.59 | $29.86 | 376929 |
| 2025-08-05 | 29.56 | $29.67 | 595820 |
| 2025-08-04 | 29.55 | $29.60 | 458500 |
| 2025-08-01 | 29.55 | $29.27 | 863900 |
| 2025-07-31 | 29.58 | $29.29 | 409900 |
| 2025-07-30 | 29.61 | $29.49 | 415300 |
| 2025-07-29 | 29.62 | $29.74 | 463300 |
| 2025-07-28 | 29.61 | $29.70 | 476751 |
| 2025-07-25 | 29.60 | $30.09 | 446900 |
| 2025-07-24 | 29.54 | $30.07 | 1.7M |
| 2025-07-23 | 29.49 | $30.30 | 1.2M |
| 2025-07-22 | 29.40 | $29.83 | 632300 |
| 2025-07-21 | 29.36 | $29.69 | 304407 |
| 2025-07-18 | 29.32 | $29.48 | 530949 |
| 2025-07-17 | 29.31 | $29.57 | 350900 |
| 2025-07-16 | 29.28 | $29.45 | 1.1M |
| 2025-07-15 | 29.26 | $29.34 | 522900 |
| 2025-07-14 | 29.25 | $29.50 | 406935 |
| 2025-07-11 | 29.23 | $29.47 | 354600 |
| 2025-07-10 | 29.20 | $29.64 | 380100 |
| 2025-07-09 | 29.15 | $29.61 | 442200 |
| 2025-07-08 | 29.11 | $29.48 | 935100 |
| 2025-07-07 | 29.07 | $29.25 | 489100 |
| 2025-07-03 | 29.05 | $29.63 | 598700 |
| 2025-07-02 | 28.99 | $29.52 | 6.2M |
| 2025-07-01 | 28.93 | $29.39 | 614421 |
| 2025-06-30 | 28.88 | $29.37 | 853100 |
| 2025-06-27 | 28.83 | $29.25 | 419700 |
| 2025-06-26 | 28.79 | $29.14 | 1.1M |
| 2025-06-25 | 28.75 | $28.82 | 760900 |
| 2025-06-24 | 28.74 | $28.83 | 4.8M |
| 2025-06-23 | 28.73 | $28.87 | 517000 |
| 2025-06-20 | 28.72 | $28.66 | 575129 |
| 2025-06-18 | 28.72 | $28.89 | 499038 |
| 2025-06-17 | 28.71 | $28.87 | 801046 |
| 2025-06-16 | 28.69 | $29.23 | 414526 |
| 2025-06-13 | 28.63 | $29.04 | 693500 |
| 2025-06-12 | 28.59 | $29.39 | 1.9M |
| 2025-06-11 | 28.51 | $29.20 | 530600 |
| 2025-06-10 | 28.43 | $29.14 | 333112 |
| 2025-06-09 | 28.36 | $29.06 | 703445 |
| 2025-06-06 | 28.29 | $28.96 | 398500 |
| 2025-06-05 | 28.21 | $28.90 | 404515 |
| 2025-06-04 | 28.14 | $28.84 | 410428 |
| 2025-06-03 | 28.07 | $28.67 | 434300 |
| 2025-06-02 | 28.01 | $28.79 | 483022 |
| 2025-05-30 | 27.92 | $28.44 | 450002 |
| 2025-05-29 | 27.87 | $28.54 | 548400 |
| 2025-05-28 | 27.80 | $28.41 | 483000 |
| 2025-05-27 | 27.73 | $28.61 | 380707 |
| 2025-05-23 | 27.64 | $28.33 | 878742 |
| 2025-05-22 | 27.57 | $28.23 | 491400 |
| 2025-05-21 | 27.50 | $28.25 | 375100 |
| 2025-05-20 | 27.42 | $28.35 | 528800 |
| 2025-05-19 | 27.32 | $28.24 | 460700 |
| 2025-05-16 | 27.23 | $28.06 | 667615 |
| 2025-05-15 | 27.14 | $28.01 | 446100 |
| 2025-05-14 | 27.05 | $27.81 | 517600 |
| 2025-05-13 | 26.96 | $27.84 | 534100 |
| 2025-05-12 | 26.87 | $27.75 | 472017 |
| 2025-05-09 | 26.78 | $27.52 | 389900 |
| 2025-05-08 | 26.70 | $27.33 | 504911 |
| 2025-05-07 | 26.64 | $27.35 | 782000 |
| 2025-05-06 | 26.56 | $27.47 | 401200 |
| 2025-05-05 | 26.47 | $27.50 | 730400 |
| 2025-05-02 | 26.36 | $27.39 | 777138 |
| 2025-05-01 | 26.25 | $26.85 | 498000 |
| 2025-04-30 | 26.18 | $26.92 | 571939 |
| 2025-04-29 | 26.11 | $26.95 | 829800 |
| 2025-04-28 | 26.02 | $26.86 | 590600 |
| 2025-04-25 | 25.93 | $26.71 | 626200 |
| 2025-04-24 | 25.85 | $26.69 | 531500 |
| 2025-04-23 | 25.76 | $26.33 | 639636 |
| 2025-04-22 | 25.70 | $26.27 | 542800 |
| 2025-04-21 | 25.64 | $25.86 | 528000 |
| 2025-04-17 | 25.62 | $25.92 | 594500 |
| 2025-04-16 | 25.58 | $25.65 | 747714 |
| 2025-04-15 | 25.58 | $25.74 | 502414 |
| 2025-04-14 | 25.56 | $25.60 | 599746 |
| 2025-04-11 | 25.55 | $25.29 | 851419 |
| 2025-04-10 | 25.58 | $24.60 | 1.4M |
| 2025-04-09 | 25.69 | $24.98 | 1.5M |
| 2025-04-08 | 25.76 | $23.37 | 1.8M |
| 2025-04-07 | 26.01 | $23.55 | 2.6M |
| 2025-04-04 | 26.27 | $24.25 | 2.1M |
| 2025-04-03 | 26.48 | $25.84 | 894521 |
| 2025-04-02 | 26.55 | $26.35 | 715900 |
| 2025-04-01 | 26.57 | $26.31 | 857732 |
| 2025-03-31 | 26.60 | $26.20 | 980710 |
| 2025-03-28 | 26.64 | $26.42 | 838200 |
| 2025-03-27 | 26.67 | $26.75 | 741800 |
| 2025-03-26 | 26.66 | $26.69 | 787235 |
| 2025-03-25 | 26.65 | $26.93 | 604200 |
| 2025-03-24 | 26.62 | $26.88 | 537805 |
| 2025-03-21 | 26.60 | $26.86 | 569243 |
| 2025-03-20 | 26.57 | $26.96 | 615400 |
| 2025-03-19 | 26.53 | $27.21 | 2.0M |
| 2025-03-18 | 26.46 | $27.14 | 532800 |
| 2025-03-17 | 26.38 | $27.12 | 710329 |
| 2025-03-14 | 26.31 | $26.79 | 365500 |
| 2025-03-13 | 26.26 | $26.31 | 475807 |
| 2025-03-12 | 26.25 | $26.46 | 499300 |
| 2025-03-11 | 26.23 | $26.26 | 635700 |
| 2025-03-10 | 26.22 | $26.30 | 708500 |
| 2025-03-07 | 26.22 | $26.82 | 554407 |
| 2025-03-06 | 26.15 | $26.62 | 670500 |
| 2025-03-05 | 26.10 | $26.70 | 765802 |
| 2025-03-04 | 26.04 | $26.06 | 901931 |
| 2025-03-03 | 26.04 | $26.07 | 2.9M |
| 2025-02-28 | 26.03 | $25.96 | 353949 |
| 2025-02-27 | 26.04 | $26.06 | 424700 |
| 2025-02-26 | 26.04 | $26.41 | 486700 |
| 2025-02-25 | 26.00 | $26.33 | 797304 |
| 2025-02-24 | 25.97 | $26.23 | 489700 |
| 2025-02-21 | 25.94 | $26.30 | 591414 |
| 2025-02-20 | 25.90 | $26.46 | 889246 |
| 2025-02-19 | 25.84 | $26.32 | 542700 |
| 2025-02-18 | 25.79 | $26.48 | 1.0M |
| 2025-02-14 | 25.72 | $26.33 | 553040 |
| 2025-02-13 | 25.66 | $26.28 | 2.1M |
| 2025-02-12 | 25.59 | $26.01 | 724300 |
| 2025-02-11 | 25.55 | $25.97 | 1.3M |
| 2025-02-10 | 25.50 | $25.94 | 362100 |
| 2025-02-07 | 25.45 | $25.76 | 545640 |
| 2025-02-06 | 25.42 | $25.89 | 348812 |
| 2025-02-05 | 25.37 | $25.78 | 441800 |
| 2025-02-04 | 25.33 | $25.60 | 478400 |
| 2025-02-03 | 25.30 | $25.29 | 684102 |
| 2025-01-31 | 25.30 | $25.52 | 417307 |
| 2025-01-30 | 25.28 | $25.76 | 720700 |
| 2025-01-29 | 25.23 | $25.49 | 383800 |
| 2025-01-28 | 25.20 | $25.48 | 530727 |
| 2025-01-27 | 25.17 | $25.46 | 451347 |
| 2025-01-24 | 25.14 | $25.61 | 522034 |
| 2025-01-23 | 25.09 | $25.53 | 792200 |
| 2025-01-22 | 25.05 | $25.37 | 519228 |
| 2025-01-21 | 25.01 | $25.42 | 696500 |
| 2025-01-17 | 24.97 | $25.02 | 592129 |
| 2025-01-16 | 24.97 | $24.91 | 468900 |
| 2025-01-15 | 24.97 | $24.85 | 828800 |
| 2025-01-14 | 24.99 | $24.58 | 1.3M |
| 2025-01-13 | 25.03 | $24.45 | 882700 |
| 2025-01-10 | 25.09 | $24.54 | 812600 |
| 2025-01-08 | 25.15 | $24.92 | 993723 |
| 2025-01-07 | 25.17 | $25.04 | 781504 |
| 2025-01-06 | 25.18 | $25.09 | 553700 |
| 2025-01-03 | 25.19 | $24.95 | 397900 |
| 2025-01-02 | 25.22 | $24.82 | 630904 |
| 2024-12-31 | 25.26 | $24.86 | 714920 |
| 2024-12-30 | 25.31 | $24.85 | 634000 |
| 2024-12-27 | 25.35 | $25.02 | 576340 |
| 2024-12-26 | 25.39 | $25.05 | 602500 |
| 2024-12-24 | 25.42 | $25.03 | 268600 |
| 2024-12-23 | 25.46 | $24.94 | 776108 |
| 2024-12-20 | 25.52 | $24.83 | 1.1M |
| 2024-12-19 | 25.59 | $24.79 | 5.3M |
| 2024-12-18 | 25.68 | $24.76 | 1.0M |
| 2024-12-17 | 25.77 | $25.33 | 587900 |
| 2024-12-16 | 25.82 | $25.68 | 539000 |
| 2024-12-13 | 25.84 | $25.80 | 749200 |
| 2024-12-12 | 25.84 | $25.83 | 386900 |
| 2024-12-11 | 25.84 | $26.08 | 760100 |
| 2024-12-10 | 25.81 | $25.90 | 482500 |
| 2024-12-09 | 25.81 | $26.18 | 589700 |
| 2024-12-06 | 25.77 | $26.01 | 416000 |
| 2024-12-05 | 25.74 | $26.07 | 535501 |
| 2024-12-04 | 25.71 | $25.93 | 1.2M |
| 2024-12-03 | 25.68 | $25.90 | 416200 |
| 2024-12-02 | 25.66 | $25.79 | 438800 |
| 2024-11-29 | 25.65 | $25.78 | 215039 |
| 2024-11-27 | 25.63 | $25.52 | 399000 |
| 2024-11-26 | 25.64 | $25.40 | 558903 |
| 2024-11-25 | 25.67 | $25.51 | 419700 |
| 2024-11-22 | 25.69 | $25.49 | 354945 |
| 2024-11-21 | 25.71 | $25.40 | 523500 |
| 2024-11-20 | 25.74 | $25.38 | 772316 |
| 2024-11-19 | 25.78 | $25.43 | 479301 |
| 2024-11-18 | 25.81 | $25.42 | 635100 |
| 2024-11-15 | 25.85 | $25.22 | 508042 |
| 2024-11-14 | 25.92 | $25.23 | 452000 |
| 2024-11-13 | 25.99 | $25.28 | 685232 |
| 2024-11-12 | 26.07 | $25.42 | 370624 |
| 2024-11-11 | 26.14 | $25.88 | 527031 |
| 2024-11-08 | 26.16 | $25.93 | 430531 |
| 2024-11-07 | 26.19 | $26.40 | 455921 |
| 2024-11-06 | 26.17 | $25.92 | 964109 |
| 2024-11-05 | 26.19 | $26.21 | 251100 |
| 2024-11-04 | 26.19 | $25.92 | 268608 |
| 2024-11-01 | 26.22 | $25.85 | 323125 |
| 2024-10-31 | 26.26 | $25.77 | 682308 |
| 2024-10-30 | 26.31 | $25.95 | 369900 |
| 2024-10-29 | 26.35 | $26.03 | 302145 |
| 2024-10-28 | 26.38 | $26.16 | 257800 |
| 2024-10-25 | 26.40 | $25.98 | 342300 |
| 2024-10-24 | 26.45 | $26.09 | 1.2M |
| 2024-10-23 | 26.49 | $26.01 | 383644 |
| 2024-10-22 | 26.54 | $26.24 | 311300 |
| 2024-10-21 | 26.57 | $26.35 | 224400 |
| 2024-10-18 | 26.59 | $26.58 | 255804 |
| 2024-10-17 | 26.59 | $26.39 | 307035 |
| 2024-10-16 | 26.61 | $26.48 | 289500 |
| 2024-10-15 | 26.63 | $26.33 | 415142 |
| 2024-10-14 | 26.66 | $26.73 | 306911 |
| 2024-10-11 | 26.65 | $26.73 | 2.3M |
| 2024-10-10 | 26.64 | $26.57 | 292100 |
| 2024-10-09 | 26.65 | $26.58 | 345500 |
| 2024-10-08 | 26.66 | $26.64 | 382731 |
| 2024-10-07 | 26.66 | $26.94 | 468000 |
| 2024-10-04 | 26.63 | $27.02 | 346200 |
| 2024-10-03 | 26.59 | $26.78 | 833900 |
| 2024-10-02 | 26.57 | $27.04 | 405752 |
| 2024-10-01 | 26.52 | $26.98 | 678400 |
| 2024-09-30 | 26.47 | $27.01 | 361900 |
| 2024-09-27 | 26.42 | $27.14 | 337400 |
| 2024-09-26 | 26.34 | $27.24 | 407200 |
| 2024-09-25 | 26.24 | $26.64 | 410414 |
| 2024-09-24 | 26.20 | $26.86 | 378837 |
| 2024-09-23 | 26.13 | $26.49 | 362300 |
| 2024-09-20 | 26.10 | $26.34 | 399200 |
| 2024-09-19 | 26.07 | $26.52 | 693500 |
| 2024-09-18 | 26.02 | $26.02 | 1.1M |
| 2024-09-17 | 26.02 | $26.12 | 381300 |
| 2024-09-16 | 26.01 | $26.34 | 343200 |
| 2024-09-13 | 25.98 | $26.18 | 246147 |
| 2024-09-12 | 25.96 | $26.04 | 343200 |
| 2024-09-11 | 25.95 | $25.83 | 333900 |
| 2024-09-10 | 25.96 | $25.70 | 280600 |
| 2024-09-09 | 25.99 | $25.82 | 377700 |
| 2024-09-06 | 26.01 | $25.58 | 573718 |
| 2024-09-05 | 26.05 | $26.08 | 436917 |
| 2024-09-04 | 26.05 | $26.02 | 565347 |
| 2024-09-03 | 26.05 | $26.09 | 769947 |
| 2024-08-30 | 26.05 | $26.53 | 315300 |
| 2024-08-29 | 26.00 | $26.48 | 278000 |
| 2024-08-28 | 25.94 | $26.41 | 328530 |
| 2024-08-27 | 25.89 | $26.56 | 502425 |
| 2024-08-26 | 25.82 | $26.47 | 451846 |
| 2024-08-23 | 25.76 | $26.60 | 385508 |
| 2024-08-22 | 25.67 | $26.10 | 1.7M |
| 2024-08-21 | 25.62 | $26.32 | 395000 |
| 2024-08-20 | 25.55 | $26.15 | 562521 |
| 2024-08-19 | 25.49 | $26.26 | 330933 |
| 2024-08-16 | 25.40 | $25.97 | 434300 |
| 2024-08-15 | 25.35 | $25.78 | 515500 |
| 2024-08-14 | 25.30 | $25.48 | 1.7M |
| 2024-08-13 | 25.28 | $25.42 | 359500 |
| 2024-08-12 | 25.27 | $25.09 | 540128 |
| 2024-08-09 | 25.28 | $25.03 | 386800 |
| 2024-08-08 | 25.31 | $24.94 | 1.4M |
| 2024-08-07 | 25.35 | $24.53 | 654414 |
| 2024-08-06 | 25.44 | $24.37 | 1.0M |
| 2024-08-05 | 25.55 | $24.29 | 972511 |
| 2024-08-02 | 25.68 | $24.99 | 626047 |
| 2024-08-01 | 25.75 | $25.40 | 401848 |
| 2024-07-31 | 25.79 | $26.00 | 421302 |
| 2024-07-30 | 25.77 | $25.60 | 471300 |
| 2024-07-29 | 25.79 | $25.57 | 347800 |
| 2024-07-26 | 25.81 | $25.68 | 763500 |
| 2024-07-25 | 25.82 | $25.36 | 503600 |
| 2024-07-24 | 25.87 | $25.51 | 481716 |
| 2024-07-23 | 25.91 | $25.80 | 495100 |
| 2024-07-22 | 25.92 | $25.97 | 1.8M |
| 2024-07-19 | 25.92 | $25.78 | 443837 |
| 2024-07-18 | 25.93 | $25.97 | 618015 |
| 2024-07-17 | 25.93 | $26.20 | 302500 |
| 2024-07-16 | 25.90 | $26.38 | 355400 |
| 2024-07-15 | 25.85 | $26.22 | 426915 |
| 2024-07-12 | 25.81 | $26.39 | 431700 |
| 2024-07-11 | 25.75 | $26.20 | 396100 |
| 2024-07-10 | 25.70 | $26.04 | 407300 |
| 2024-07-09 | 25.66 | $25.80 | 527440 |
| 2024-07-08 | 25.65 | $25.86 | 451621 |
| 2024-07-05 | 25.63 | $25.94 | 543600 |
| 2024-07-03 | 25.59 | $25.80 | 583900 |
| 2024-07-02 | 25.57 | $25.52 | 567000 |
| 2024-07-01 | 25.58 | $25.46 | 594200 |
| 2024-06-28 | 25.59 | $25.42 | 1.4M |
| 2024-06-27 | 25.61 | $25.35 | 1.2M |
| 2024-06-26 | 25.64 | $25.29 | 637215 |
| 2024-06-25 | 25.67 | $25.45 | 498204 |
| 2024-06-24 | 25.70 | $25.47 | 423600 |
| 2024-06-21 | 25.72 | $25.30 | 497800 |
| 2024-06-20 | 25.76 | $25.46 | 1.3M |
| 2024-06-18 | 25.80 | $25.47 | 577100 |
| 2024-06-17 | 25.83 | $25.61 | 471936 |
| 2024-06-14 | 25.85 | $25.52 | 407800 |
| 2024-06-13 | 25.89 | $25.65 | 315600 |
| 2024-06-12 | 25.91 | $25.95 | 481510 |
| 2024-06-11 | 25.91 | $25.70 | 312629 |
| 2024-06-10 | 25.93 | $25.93 | 1.1M |
| 2024-06-07 | 25.93 | $25.84 | 697400 |
| 2024-06-06 | 25.94 | $26.14 | 801123 |
| 2024-06-05 | 25.92 | $26.04 | 681805 |
| 2024-06-04 | 25.91 | $25.89 | 371800 |
| 2024-06-03 | 25.91 | $26.12 | 473207 |
| 2024-05-31 | 25.89 | $26.02 | 333818 |
| 2024-05-30 | 25.87 | $25.90 | 481500 |
| 2024-05-29 | 25.87 | $25.73 | 304900 |
| 2024-05-28 | 25.88 | $26.14 | 322044 |
| 2024-05-24 | 25.86 | $26.09 | 262131 |
| 2024-05-23 | 25.83 | $25.90 | 382000 |
| 2024-05-22 | 25.82 | $26.06 | 357414 |
| 2024-05-21 | 25.80 | $26.28 | 333600 |
| 2024-05-20 | 25.75 | $26.36 | 389903 |
| 2024-05-17 | 25.69 | $26.36 | 324924 |
| 2024-05-16 | 25.61 | $26.21 | 309000 |
| 2024-05-15 | 25.55 | $26.29 | 327000 |
| 2024-05-14 | 25.47 | $26.06 | 420348 |
| 2024-05-13 | 25.41 | $25.89 | 304800 |
| 2024-05-10 | 25.36 | $25.83 | 451800 |
| 2024-05-09 | 25.31 | $25.81 | 561930 |
| 2024-05-08 | 25.26 | $25.64 | 494300 |
| 2024-05-07 | 25.22 | $25.67 | 692500 |
| 2024-05-06 | 25.17 | $25.70 | 437500 |
| 2024-05-03 | 25.12 | $25.56 | 594800 |
| 2024-05-02 | 25.07 | $25.37 | 505138 |
| 2024-05-01 | 25.04 | $24.96 | 451042 |
| 2024-04-30 | 25.05 | $24.97 | 273800 |
| 2024-04-29 | 25.06 | $25.36 | 369319 |
| 2024-04-26 | 25.02 | $25.15 | 306300 |
| 2024-04-25 | 25.01 | $24.96 | 323000 |
| 2024-04-24 | 25.02 | $24.99 | 396000 |
| 2024-04-23 | 25.02 | $25.01 | 393802 |
| 2024-04-22 | 25.02 | $24.82 | 355732 |
| 2024-04-19 | 25.04 | $24.61 | 733040 |
| 2024-04-18 | 25.08 | $24.62 | 730700 |
| 2024-04-17 | 25.13 | $24.62 | 742026 |
| 2024-04-16 | 25.19 | $24.57 | 687600 |
| 2024-04-15 | 25.25 | $24.86 | 524100 |
| 2024-04-12 | 25.29 | $24.98 | 407500 |
| 2024-04-11 | 25.33 | $25.40 | 696046 |
| 2024-04-10 | 25.32 | $25.31 | 563800 |
| 2024-04-09 | 25.32 | $25.65 | 303900 |
| 2024-04-08 | 25.29 | $25.60 | 383600 |
| 2024-04-05 | 25.25 | $25.45 | 376933 |
| 2024-04-04 | 25.23 | $25.35 | 406400 |
| 2024-04-03 | 25.22 | $25.52 | 436211 |
| 2024-04-02 | 25.19 | $25.35 | 603600 |
| 2024-04-01 | 25.17 | $25.42 | 639100 |
| 2024-03-28 | 25.14 | $25.44 | 422915 |
| 2024-03-27 | 25.11 | $25.45 | 489300 |
| 2024-03-26 | 25.08 | $25.30 | 337200 |
| 2024-03-25 | 25.06 | $25.30 | 406600 |
| 2024-03-22 | 25.03 | $25.29 | 473200 |
| 2024-03-21 | 25.00 | $25.40 | 409600 |
| 2024-03-20 | 24.96 | $25.41 | 518343 |
| 2024-03-19 | 24.91 | $25.15 | 429711 |
| 2024-03-18 | 24.89 | $25.15 | 507000 |
| 2024-03-15 | 24.86 | $25.14 | 943239 |
| 2024-03-14 | 24.83 | $25.12 | 409730 |
| 2024-03-13 | 24.80 | $25.24 | 1.1M |
| 2024-03-12 | 24.75 | $25.27 | 555400 |
| 2024-03-11 | 24.70 | $25.10 | 822800 |
| 2024-03-08 | 24.66 | $25.20 | 517309 |
| 2024-03-07 | 24.60 | $25.26 | 362100 |
| 2024-03-06 | 24.53 | $25.06 | 412934 |
| 2024-03-05 | 24.47 | $24.74 | 603800 |
| 2024-03-04 | 24.45 | $24.84 | 427600 |
| 2024-03-01 | 24.41 | $24.88 | 462413 |
| 2024-02-29 | 24.36 | $24.61 | 647214 |
| 2024-02-28 | 24.33 | $24.53 | 516902 |
| 2024-02-27 | 24.31 | $24.69 | 617442 |
| 2024-02-26 | 24.27 | $24.64 | 663300 |
| 2024-02-23 | 24.23 | $24.72 | 600720 |
| 2024-02-22 | 24.18 | $24.70 | 935021 |
| 2024-02-21 | 24.12 | $24.46 | 560900 |
| 2024-02-20 | 24.09 | $24.40 | 608600 |
| 2024-02-16 | 24.05 | $24.36 | 487600 |
| 2024-02-15 | 24.02 | $24.28 | 509523 |
| 2024-02-14 | 23.99 | $24.07 | 560229 |
| 2024-02-13 | 23.98 | $23.78 | 638637 |
| 2024-02-12 | 24.01 | $24.21 | 448348 |
| 2024-02-09 | 23.99 | $24.10 | 614369 |
| 2024-02-08 | 23.97 | $24.03 | 604407 |
| 2024-02-07 | 23.97 | $24.12 | 379548 |
| 2024-02-06 | 23.95 | $24.12 | 668200 |
| 2024-02-05 | 23.93 | $23.84 | 695537 |
| 2024-02-02 | 23.94 | $23.98 | 663200 |
| 2024-02-01 | 23.94 | $24.16 | 650400 |
| 2024-01-31 | 23.92 | $23.93 | 710200 |
| 2024-01-30 | 23.91 | $24.06 | 468100 |
| 2024-01-29 | 23.90 | $24.11 | 553400 |
| 2024-01-26 | 23.88 | $24.02 | 869500 |
| 2024-01-25 | 23.86 | $23.96 | 552702 |
| 2024-01-24 | 23.85 | $23.89 | 569407 |
| 2024-01-23 | 23.85 | $23.70 | 680500 |
| 2024-01-22 | 23.86 | $23.72 | 769309 |
| 2024-01-19 | 23.88 | $23.71 | 454500 |
| 2024-01-18 | 23.89 | $23.61 | 554800 |
| 2024-01-17 | 23.92 | $23.42 | 526200 |
| 2024-01-16 | 23.98 | $23.70 | 705841 |
| 2024-01-12 | 24.01 | $24.14 | 542700 |
| 2024-01-11 | 23.99 | $24.05 | 588500 |
| 2024-01-10 | 23.99 | $24.06 | 428416 |
| 2024-01-09 | 23.98 | $24.01 | 402610 |
| 2024-01-08 | 23.98 | $24.24 | 384800 |
| 2024-01-05 | 23.95 | $24.07 | 513738 |
| 2024-01-04 | 23.94 | $24.05 | 823316 |
| 2024-01-03 | 23.92 | $24.01 | 622700 |
| 2024-01-02 | 23.92 | $24.18 | 836106 |
| 2023-12-29 | 23.89 | $24.42 | 518200 |
| 2023-12-28 | 23.83 | $24.42 | 588400 |
| 2023-12-27 | 23.77 | $24.42 | 573400 |
| 2023-12-26 | 23.70 | $24.31 | 1.3M |
| 2023-12-22 | 23.64 | $24.17 | 797100 |
| 2023-12-21 | 23.58 | $24.11 | 947400 |
| 2023-12-20 | 23.52 | $23.69 | 1.1M |
| 2023-12-19 | 23.51 | $23.99 | 1.0M |
| 2023-12-18 | 23.46 | $23.94 | 1.6M |
| 2023-12-15 | 23.41 | $23.88 | 538900 |
| 2023-12-14 | 23.36 | $24.11 | 1.2M |
| 2023-12-13 | 23.28 | $23.84 | 475920 |
| 2023-12-12 | 23.22 | $23.46 | 445400 |
| 2023-12-11 | 23.19 | $23.49 | 483300 |
| 2023-12-08 | 23.16 | $23.41 | 350800 |
| 2023-12-07 | 23.13 | $23.44 | 442800 |
| 2023-12-06 | 23.10 | $23.32 | 451737 |
| 2023-12-05 | 23.08 | $23.29 | 521800 |
| 2023-12-04 | 23.06 | $23.39 | 555838 |
| 2023-12-01 | 23.02 | $23.64 | 458106 |
| 2023-11-30 | 22.96 | $23.40 | 461134 |
| 2023-11-29 | 22.91 | $23.41 | 409935 |
| 2023-11-28 | 22.86 | $23.40 | 408529 |
| 2023-11-27 | 22.80 | $23.29 | 351400 |
| 2023-11-24 | 22.75 | $23.35 | 169405 |
| 2023-11-22 | 22.68 | $23.20 | 545400 |
| 2023-11-21 | 22.63 | $23.19 | 729400 |
| 2023-11-20 | 22.57 | $23.30 | 728204 |
| 2023-11-17 | 22.49 | $23.20 | 499000 |
| 2023-11-16 | 22.42 | $22.93 | 455108 |
| 2023-11-15 | 22.36 | $23.06 | 666700 |
| 2023-11-14 | 22.29 | $23.05 | 635100 |
| 2023-11-13 | 22.21 | $22.46 | 406000 |
| 2023-11-10 | 22.19 | $22.42 | 557200 |
| 2023-11-09 | 22.16 | $22.27 | 464100 |
| 2023-11-08 | 22.15 | $22.32 | 351200 |
| 2023-11-07 | 22.13 | $22.43 | 677505 |
| 2023-11-06 | 22.10 | $22.57 | 512138 |
| 2023-11-03 | 22.05 | $22.62 | 985000 |
| 2023-11-02 | 21.99 | $22.30 | 758047 |
| 2023-11-01 | 21.96 | $21.89 | 1.5M |
| 2023-10-31 | 21.96 | $21.70 | 552704 |
| 2023-10-30 | 21.99 | $21.68 | 720618 |
| 2023-10-27 | 22.03 | $21.44 | 636522 |
| 2023-10-26 | 22.09 | $21.45 | 495912 |
| 2023-10-25 | 22.15 | $21.57 | 540701 |
| 2023-10-24 | 22.22 | $21.78 | 704900 |
| 2023-10-23 | 22.26 | $21.62 | 1.0M |
| 2023-10-20 | 22.33 | $21.69 | 467243 |
| 2023-10-19 | 22.40 | $21.90 | 404000 |
| 2023-10-18 | 22.45 | $22.05 | 399333 |
| 2023-10-17 | 22.49 | $22.40 | 459538 |
| 2023-10-16 | 22.50 | $22.41 | 303846 |
| 2023-10-13 | 22.51 | $22.24 | 344635 |
| 2023-10-12 | 22.54 | $22.39 | 336800 |
| 2023-10-11 | 22.55 | $22.59 | 441600 |
| 2023-10-10 | 22.55 | $22.53 | 627300 |
| 2023-10-09 | 22.55 | $22.24 | 547318 |
| 2023-10-06 | 22.58 | $22.27 | 735206 |
| 2023-10-05 | 22.62 | $22.02 | 654206 |
| 2023-10-04 | 22.68 | $21.85 | 988520 |
| 2023-10-03 | 22.77 | $21.93 | 791130 |
| 2023-10-02 | 22.86 | $22.21 | 461009 |
| 2023-09-29 | 22.92 | $22.52 | 541100 |
| 2023-09-28 | 22.97 | $22.57 | 373200 |
| 2023-09-27 | 23.01 | $22.41 | 544400 |
| 2023-09-26 | 23.07 | $22.43 | 516400 |
| 2023-09-25 | 23.14 | $22.74 | 1.1M |
| 2023-09-22 | 23.18 | $22.78 | 451700 |
| 2023-09-21 | 23.22 | $22.71 | 589400 |
| 2023-09-20 | 23.28 | $23.04 | 492811 |
| 2023-09-19 | 23.30 | $23.14 | 432800 |
| 2023-09-18 | 23.32 | $23.37 | 355500 |
| 2023-09-15 | 23.31 | $23.41 | 478932 |
| 2023-09-14 | 23.30 | $23.48 | 355743 |
| 2023-09-13 | 23.28 | $23.21 | 390100 |
| 2023-09-12 | 23.29 | $23.26 | 489115 |
| 2023-09-11 | 23.30 | $23.35 | 360915 |
| 2023-09-08 | 23.29 | $23.11 | 386203 |
| 2023-09-07 | 23.31 | $23.11 | 530506 |
| 2023-09-06 | 23.33 | $23.28 | 387905 |
| 2023-09-05 | 23.33 | $23.35 | 303800 |
| 2023-09-01 | 23.33 | $23.52 | 512536 |
| 2023-08-31 | 23.31 | $23.41 | 497400 |
| 2023-08-30 | 23.30 | $23.50 | 498200 |
| 2023-08-29 | 23.28 | $23.52 | 463719 |
| 2023-08-28 | 23.26 | $23.20 | 617938 |
| 2023-08-25 | 23.26 | $22.99 | 486022 |
| 2023-08-24 | 23.29 | $22.89 | 456704 |
| 2023-08-23 | 23.33 | $23.13 | 397803 |
| 2023-08-22 | 23.35 | $22.88 | 371817 |
| 2023-08-21 | 23.40 | $22.91 | 421015 |
| 2023-08-18 | 23.46 | $22.84 | 590400 |
| 2023-08-17 | 23.52 | $22.90 | 594063 |
| 2023-08-16 | 23.59 | $22.95 | 628800 |
| 2023-08-15 | 23.65 | $23.10 | 622000 |
| 2023-08-14 | 23.71 | $23.37 | 354400 |
| 2023-08-11 | 23.75 | $23.50 | 430200 |
| 2023-08-10 | 23.77 | $23.64 | 445021 |
| 2023-08-09 | 23.79 | $23.62 | 503300 |
| 2023-08-08 | 23.81 | $23.59 | 373245 |
| 2023-08-07 | 23.83 | $23.79 | 1.1M |
| 2023-08-04 | 23.83 | $23.68 | 410318 |
| 2023-08-03 | 23.85 | $23.58 | 342800 |
| 2023-08-02 | 23.88 | $23.60 | 421740 |
| 2023-08-01 | 23.91 | $24.05 | 354600 |
| 2023-07-31 | 23.89 | $24.35 | 412648 |
| 2023-07-28 | 23.84 | $24.33 | 240918 |
| 2023-07-27 | 23.79 | $24.04 | 392209 |
| 2023-07-26 | 23.77 | $24.18 | 431825 |
| 2023-07-25 | 23.72 | $24.12 | 414500 |
| 2023-07-24 | 23.68 | $24.03 | 336000 |
| 2023-07-21 | 23.65 | $23.94 | 323736 |
| 2023-07-20 | 23.61 | $23.94 | 391109 |
| 2023-07-19 | 23.58 | $24.05 | 317510 |
| 2023-07-18 | 23.53 | $24.05 | 428800 |
| 2023-07-17 | 23.48 | $23.98 | 521900 |
| 2023-07-14 | 23.42 | $23.94 | 407943 |
| 2023-07-13 | 23.37 | $24.09 | 628227 |
| 2023-07-12 | 23.29 | $23.80 | 458100 |
| 2023-07-11 | 23.24 | $23.39 | 332029 |
| 2023-07-10 | 23.22 | $23.16 | 398534 |
| 2023-07-07 | 23.23 | $23.11 | 563421 |
| 2023-07-06 | 23.24 | $22.86 | 517700 |
| 2023-07-05 | 23.28 | $23.22 | 581438 |
| 2023-07-03 | 23.29 | $23.45 | 246825 |
| 2023-06-30 | 23.27 | $23.31 | 555800 |
| 2023-06-29 | 23.27 | $23.07 | 289547 |
| 2023-06-28 | 23.29 | $23.12 | 936800 |
| 2023-06-27 | 23.31 | $23.12 | 1.1M |
| 2023-06-26 | 23.33 | $22.95 | 781649 |
| 2023-06-23 | 23.37 | $22.85 | 563000 |
| 2023-06-22 | 23.42 | $23.20 | 360800 |
| 2023-06-21 | 23.45 | $23.36 | 484000 |
| 2023-06-20 | 23.46 | $23.62 | 459813 |
| 2023-06-16 | 23.44 | $23.97 | 572918 |
| 2023-06-15 | 23.38 | $24.03 | 481639 |
| 2023-06-14 | 23.32 | $23.83 | 433822 |
| 2023-06-13 | 23.26 | $23.73 | 484200 |
| 2023-06-12 | 23.21 | $23.51 | 1.2M |
| 2023-06-09 | 23.18 | $23.44 | 349900 |
| 2023-06-08 | 23.15 | $23.41 | 590900 |
| 2023-06-07 | 23.13 | $23.22 | 644014 |
| 2023-06-06 | 23.12 | $23.34 | 524600 |
| 2023-06-05 | 23.09 | $23.17 | 527531 |
| 2023-06-02 | 23.09 | $23.27 | 570900 |
| 2023-06-01 | 23.07 | $22.90 | 566000 |
| 2023-05-31 | 23.08 | $22.56 | 467044 |
| 2023-05-30 | 23.14 | $22.78 | 504037 |
| 2023-05-26 | 23.18 | $22.97 | 435000 |
| 2023-05-25 | 23.20 | $22.74 | 689842 |
| 2023-05-24 | 23.25 | $22.80 | 359700 |
| 2023-05-23 | 23.29 | $23.07 | 599438 |
| 2023-05-22 | 23.32 | $23.38 | 519500 |
| 2023-05-19 | 23.31 | $23.33 | 463000 |
| 2023-05-18 | 23.31 | $23.27 | 456800 |
| 2023-05-17 | 23.31 | $23.31 | 796203 |
| 2023-05-16 | 23.31 | $23.21 | 367108 |
| 2023-05-15 | 23.32 | $23.44 | 364900 |
| 2023-05-12 | 23.31 | $23.21 | 234305 |
| 2023-05-11 | 23.32 | $23.30 | 332510 |
| 2023-05-10 | 23.33 | $23.45 | 442542 |
| 2023-05-09 | 23.31 | $23.48 | 483032 |
| 2023-05-08 | 23.29 | $23.57 | 409505 |
| 2023-05-05 | 23.27 | $23.55 | 472637 |
| 2023-05-04 | 23.24 | $23.20 | 427219 |
| 2023-05-03 | 23.24 | $23.17 | 412700 |
| 2023-05-02 | 23.25 | $23.17 | 522233 |
| 2023-05-01 | 23.25 | $23.41 | 417500 |
| 2023-04-28 | 23.24 | $23.46 | 395725 |
| 2023-04-27 | 23.21 | $23.38 | 433211 |
| 2023-04-26 | 23.20 | $23.09 | 400900 |
| 2023-04-25 | 23.21 | $23.05 | 464200 |
| 2023-04-24 | 23.22 | $23.46 | 757800 |
| 2023-04-21 | 23.20 | $23.42 | 772500 |
| 2023-04-20 | 23.18 | $23.44 | 499630 |
| 2023-04-19 | 23.15 | $23.47 | 274115 |
| 2023-04-18 | 23.12 | $23.62 | 434900 |
| 2023-04-17 | 23.06 | $23.54 | 407400 |
| 2023-04-14 | 23.01 | $23.52 | 494200 |
| 2023-04-13 | 22.96 | $23.63 | 455100 |
| 2023-04-12 | 22.89 | $23.33 | 392038 |
| 2023-04-11 | 22.84 | $23.24 | 485600 |
| 2023-04-10 | 22.80 | $23.11 | 467700 |
| 2023-04-06 | 22.77 | $23.08 | 275317 |
| 2023-04-05 | 22.73 | $22.99 | 425600 |
| 2023-04-04 | 22.71 | $23.22 | 560424 |
| 2023-04-03 | 22.65 | $23.24 | 626800 |
| 2023-03-31 | 22.59 | $23.06 | 372932 |
| 2023-03-30 | 22.54 | $22.98 | 895310 |
| 2023-03-29 | 22.49 | $22.71 | 414043 |
| 2023-03-28 | 22.47 | $22.53 | 358000 |
| 2023-03-27 | 22.47 | $22.45 | 469900 |
| 2023-03-24 | 22.47 | $22.33 | 564100 |
| 2023-03-23 | 22.48 | $22.37 | 473800 |
| 2023-03-22 | 22.49 | $22.32 | 602900 |
| 2023-03-21 | 22.51 | $22.39 | 590100 |
| 2023-03-20 | 22.52 | $22.15 | 749145 |
| 2023-03-17 | 22.56 | $21.90 | 561200 |
| 2023-03-16 | 22.63 | $22.09 | 578800 |
| 2023-03-15 | 22.69 | $21.83 | 764847 |
| 2023-03-14 | 22.78 | $22.42 | 461914 |
| 2023-03-13 | 22.82 | $22.26 | 569212 |
| 2023-03-10 | 22.88 | $22.41 | 758947 |
| 2023-03-09 | 22.93 | $22.61 | 735900 |
| 2023-03-08 | 22.96 | $22.87 | 500400 |
| 2023-03-07 | 22.97 | $22.76 | 694716 |
| 2023-03-06 | 22.99 | $23.14 | 429500 |
| 2023-03-03 | 22.98 | $23.22 | 462000 |
| 2023-03-02 | 22.95 | $22.91 | 707020 |
| 2023-03-01 | 22.96 | $22.87 | 499237 |
| 2023-02-28 | 22.96 | $22.60 | 381322 |
| 2023-02-27 | 23.00 | $22.73 | 589100 |
| 2023-02-24 | 23.03 | $22.55 | 559925 |
| 2023-02-23 | 23.08 | $22.89 | 389338 |
| 2023-02-22 | 23.10 | $22.76 | 654000 |
| 2023-02-21 | 23.14 | $22.90 | 492948 |
| 2023-02-17 | 23.16 | $23.12 | 467500 |
| 2023-02-16 | 23.17 | $23.13 | 739037 |
| 2023-02-15 | 23.17 | $23.18 | 472614 |
| 2023-02-14 | 23.17 | $23.30 | 420013 |
| 2023-02-13 | 23.16 | $23.29 | 425236 |
| 2023-02-10 | 23.15 | $23.09 | 348700 |
| 2023-02-09 | 23.15 | $23.19 | 463746 |
| 2023-02-08 | 23.15 | $23.16 | 480002 |
| 2023-02-07 | 23.15 | $23.25 | 582925 |
| 2023-02-06 | 23.13 | $23.08 | 375800 |
| 2023-02-03 | 23.14 | $23.29 | 686100 |
| 2023-02-02 | 23.12 | $23.61 | 520400 |
| 2023-02-01 | 23.07 | $23.72 | 595730 |
| 2023-01-31 | 23.01 | $23.48 | 795300 |
| 2023-01-30 | 22.96 | $23.32 | 1.2M |
| 2023-01-27 | 22.92 | $23.57 | 783047 |
| 2023-01-26 | 22.85 | $23.64 | 397304 |
| 2023-01-25 | 22.77 | $23.51 | 361100 |
| 2023-01-24 | 22.69 | $23.45 | 604500 |
| 2023-01-23 | 22.61 | $23.46 | 471045 |
| 2023-01-20 | 22.52 | $23.35 | 653000 |
| 2023-01-19 | 22.43 | $23.08 | 313700 |
| 2023-01-18 | 22.36 | $23.03 | 732800 |
| 2023-01-17 | 22.29 | $23.14 | 649400 |
| 2023-01-13 | 22.20 | $23.09 | 551112 |
| 2023-01-12 | 22.11 | $23.00 | 916424 |
| 2023-01-11 | 22.01 | $22.73 | 3.4M |
| 2023-01-10 | 21.94 | $22.60 | 811400 |
| 2023-01-09 | 21.87 | $22.51 | 1.1M |
| 2023-01-06 | 21.80 | $22.42 | 630000 |
| 2023-01-05 | 21.74 | $21.89 | 608635 |
| 2023-01-04 | 21.72 | $22.07 | 694800 |
| 2023-01-03 | 21.68 | $21.74 | 883216 |
| 2022-12-30 | 21.68 | $21.60 | 1.4M |
| 2022-12-29 | 21.68 | $21.78 | 1.5M |
| 2022-12-28 | 21.67 | $21.46 | 1.2M |
| 2022-12-27 | 21.70 | $21.71 | 2.1M |
| 2022-12-23 | 21.69 | $21.59 | 1.1M |
| 2022-12-22 | 21.71 | $21.52 | 1.1M |
| 2022-12-21 | 21.72 | $21.70 | 1.1M |
| 2022-12-20 | 21.73 | $21.48 | 942500 |
| 2022-12-19 | 21.75 | $21.60 | 869700 |
| 2022-12-16 | 21.77 | $21.63 | 1.3M |
| 2022-12-15 | 21.78 | $21.76 | 796300 |
| 2022-12-14 | 21.79 | $22.25 | 972218 |
| 2022-12-13 | 21.74 | $22.27 | 1.1M |
| 2022-12-12 | 21.68 | $22.02 | 634104 |
| 2022-12-09 | 21.65 | $22.00 | 521100 |
| 2022-12-08 | 21.61 | $22.01 | 672800 |
| 2022-12-07 | 21.57 | $21.88 | 873911 |
| 2022-12-06 | 21.53 | $21.90 | 963142 |
| 2022-12-05 | 21.50 | $22.03 | 679200 |
| 2022-12-02 | 21.44 | $22.36 | 768300 |
| 2022-12-01 | 21.34 | $22.31 | 724200 |
| 2022-11-30 | 21.24 | $22.21 | 827300 |
| 2022-11-29 | 21.14 | $21.80 | 764200 |
| 2022-11-28 | 21.07 | $21.62 | 1.0M |
| 2022-11-25 | 21.01 | $21.87 | 200600 |
| 2022-11-23 | 20.92 | $21.79 | 843500 |
| 2022-11-22 | 20.83 | $21.59 | 861023 |
| 2022-11-21 | 20.75 | $21.32 | 757800 |
| 2022-11-18 | 20.69 | $21.47 | 1.0M |
| 2022-11-17 | 20.61 | $21.48 | 1.5M |
| 2022-11-16 | 20.51 | $21.50 | 1.1M |
| 2022-11-15 | 20.41 | $21.69 | 1.2M |
| 2022-11-14 | 20.28 | $21.49 | 620300 |
| 2022-11-11 | 20.15 | $21.67 | 1.2M |
| 2022-11-10 | 19.99 | $21.22 | 875933 |
| 2022-11-09 | 19.86 | $20.28 | 1.5M |
| 2022-11-08 | 19.81 | $20.59 | 729300 |
| 2022-11-07 | 19.73 | $20.40 | 1.1M |
| 2022-11-04 | 19.66 | $20.34 | 1.6M |
| 2022-11-03 | 19.59 | $19.55 | 2.6M |
| 2022-11-02 | 19.59 | $19.60 | 1.4M |
| 2022-11-01 | 19.59 | $19.87 | 1.7M |
| 2022-10-31 | 19.56 | $19.66 | 1.5M |
| 2022-10-28 | 19.55 | $19.80 | 783032 |
| 2022-10-27 | 19.53 | $19.77 | 1.1M |
| 2022-10-26 | 19.50 | $19.87 | 1.1M |
| 2022-10-25 | 19.46 | $19.69 | 1.4M |
| 2022-10-24 | 19.44 | $19.37 | 1.2M |
| 2022-10-21 | 19.45 | $19.55 | 3.1M |
| 2022-10-20 | 19.44 | $19.19 | 1.6M |
| 2022-10-19 | 19.46 | $19.15 | 1.5M |
| 2022-10-18 | 19.50 | $19.39 | 1.5M |
| 2022-10-17 | 19.51 | $19.30 | 1.9M |
| 2022-10-14 | 19.53 | $18.84 | 1.9M |
| 2022-10-13 | 19.60 | $19.15 | 1.5M |
| 2022-10-12 | 19.65 | $18.81 | 1.2M |
| 2022-10-11 | 19.74 | $18.87 | 1.6M |
| 2022-10-10 | 19.83 | $19.12 | 963420 |
| 2022-10-07 | 19.90 | $19.25 | 1.1M |
| 2022-10-06 | 19.97 | $19.58 | 1.6M |
| 2022-10-05 | 20.01 | $19.82 | 1.9M |
| 2022-10-04 | 20.03 | $20.02 | 2.6M |
| 2022-10-03 | 20.03 | $19.33 | 1.7M |
| 2022-09-30 | 20.11 | $18.89 | 2.3M |
| 2022-09-29 | 20.23 | $18.93 | 2.0M |
| 2022-09-28 | 20.37 | $19.27 | 1.9M |
| 2022-09-27 | 20.49 | $18.93 | 2.2M |
| 2022-09-26 | 20.65 | $19.01 | 2.8M |
| 2022-09-23 | 20.82 | $19.38 | 1.9M |
| 2022-09-22 | 20.98 | $20.02 | 1.5M |
| 2022-09-21 | 21.08 | $20.04 | 1.2M |
| 2022-09-20 | 21.19 | $20.34 | 851218 |
| 2022-09-19 | 21.28 | $20.85 | 630900 |
| 2022-09-16 | 21.32 | $20.78 | 1.4M |
| 2022-09-15 | 21.38 | $20.95 | 996300 |
| 2022-09-14 | 21.42 | $21.14 | 1.3M |
| 2022-09-13 | 21.45 | $21.02 | 826904 |
| 2022-09-12 | 21.50 | $21.71 | 691807 |
| 2022-09-09 | 21.47 | $21.46 | 923300 |
| 2022-09-08 | 21.48 | $20.98 | 2.2M |
| 2022-09-07 | 21.53 | $20.98 | 1.5M |
| 2022-09-06 | 21.59 | $20.82 | 1.1M |
| 2022-09-02 | 21.67 | $20.92 | 820900 |
| 2022-09-01 | 21.74 | $21.06 | 1.2M |
| 2022-08-31 | 21.82 | $21.27 | 713049 |
| 2022-08-30 | 21.87 | $21.35 | 936700 |
| 2022-08-29 | 21.93 | $21.56 | 907400 |
| 2022-08-26 | 21.97 | $21.59 | 650400 |
| 2022-08-25 | 22.01 | $22.08 | 558700 |
| 2022-08-24 | 22.00 | $21.81 | 598600 |
| 2022-08-23 | 22.02 | $21.79 | 759007 |
| 2022-08-22 | 22.05 | $21.65 | 433840 |
| 2022-08-19 | 22.09 | $21.97 | 527100 |
| 2022-08-18 | 22.10 | $22.26 | 2.4M |
| 2022-08-17 | 22.08 | $22.34 | 406408 |
| 2022-08-16 | 22.06 | $22.51 | 556517 |
| 2022-08-15 | 22.01 | $22.46 | 695616 |
| 2022-08-12 | 21.96 | $22.64 | 442200 |
| 2022-08-11 | 21.89 | $22.44 | 821230 |
| 2022-08-10 | 21.83 | $22.43 | 905500 |
| 2022-08-09 | 21.77 | $21.94 | 540339 |
| 2022-08-08 | 21.75 | $22.04 | 889200 |
| 2022-08-05 | 21.72 | $21.95 | 610600 |
| 2022-08-04 | 21.69 | $22.03 | 721800 |
| 2022-08-03 | 21.66 | $21.95 | 786700 |
| 2022-08-02 | 21.63 | $21.83 | 840530 |
| 2022-08-01 | 21.61 | $22.13 | 589820 |
| 2022-07-29 | 21.55 | $22.16 | 524537 |
| 2022-07-28 | 21.49 | $21.95 | 702500 |
| 2022-07-27 | 21.44 | $21.80 | 655900 |
| 2022-07-26 | 21.40 | $21.36 | 977100 |
| 2022-07-25 | 21.41 | $21.64 | 1.1M |
| 2022-07-22 | 21.38 | $21.46 | 1.1M |
| 2022-07-21 | 21.37 | $21.56 | 812900 |
| 2022-07-20 | 21.35 | $21.34 | 803800 |
| 2022-07-19 | 21.35 | $21.45 | 898300 |
| 2022-07-18 | 21.34 | $20.97 | 975500 |
| 2022-07-15 | 21.38 | $20.78 | 2.0M |
| 2022-07-14 | 21.45 | $20.59 | 1.5M |
| 2022-07-13 | 21.54 | $20.84 | 1.0M |
| 2022-07-12 | 21.61 | $20.87 | 852900 |
| 2022-07-11 | 21.69 | $20.93 | 1.0M |
| 2022-07-08 | 21.77 | $21.34 | 718100 |
| 2022-07-07 | 21.81 | $21.26 | 775300 |
| 2022-07-06 | 21.87 | $20.89 | 1.3M |
| 2022-07-05 | 21.97 | $20.94 | 1.3M |
| 2022-07-01 | 22.08 | $21.41 | 992246 |
| 2022-06-30 | 22.15 | $21.44 | 1.6M |
| 2022-06-29 | 22.23 | $21.57 | 935427 |
| 2022-06-28 | 22.30 | $21.71 | 1.0M |
| 2022-06-27 | 22.36 | $21.79 | 1.1M |
| 2022-06-24 | 22.42 | $21.76 | 933030 |
| 2022-06-23 | 22.49 | $21.22 | 1.2M |
| 2022-06-22 | 22.62 | $21.34 | 1.5M |
| 2022-06-21 | 22.76 | $21.92 | 2.1M |
| 2022-06-17 | 22.85 | $21.61 | 2.0M |
| 2022-06-16 | 22.98 | $21.72 | 1.5M |
| 2022-06-15 | 23.11 | $22.30 | 830226 |
| 2022-06-14 | 23.20 | $21.95 | 2.4M |
| 2022-06-13 | 23.33 | $22.04 | 1.3M |
| 2022-06-10 | 23.46 | $22.82 | 766742 |
| 2022-06-09 | 23.53 | $23.24 | 408343 |
| 2022-06-08 | 23.56 | $23.73 | 614529 |
| 2022-06-07 | 23.54 | $23.96 | 771309 |
| 2022-06-06 | 23.50 | $23.87 | 797400 |
| 2022-06-03 | 23.46 | $23.82 | 668500 |
| 2022-06-02 | 23.42 | $24.12 | 722900 |
| 2022-06-01 | 23.35 | $23.69 | 576500 |
| 2022-05-31 | 23.31 | $23.81 | 1.1M |
| 2022-05-27 | 23.26 | $23.78 | 785523 |
| 2022-05-26 | 23.20 | $23.55 | 739838 |
| 2022-05-25 | 23.17 | $23.26 | 679015 |
| 2022-05-24 | 23.16 | $23.22 | 862600 |
| 2022-05-23 | 23.15 | $23.38 | 808500 |
| 2022-05-20 | 23.13 | $23.06 | 641924 |
| 2022-05-19 | 23.13 | $22.95 | 1.1M |
| 2022-05-18 | 23.15 | $22.68 | 1.0M |
| 2022-05-17 | 23.20 | $23.13 | 1.5M |
| 2022-05-16 | 23.21 | $22.73 | 811900 |
| 2022-05-13 | 23.26 | $22.70 | 1.1M |
| 2022-05-12 | 23.32 | $22.12 | 1.3M |
| 2022-05-11 | 23.44 | $22.23 | 1.4M |
| 2022-05-10 | 23.57 | $22.33 | 1.8M |
| 2022-05-09 | 23.70 | $22.29 | 1.2M |
| 2022-05-06 | 23.85 | $22.99 | 1.2M |
| 2022-05-05 | 23.94 | $23.19 | 665700 |
| 2022-05-04 | 24.02 | $23.95 | 927041 |
| 2022-05-03 | 24.03 | $23.58 | 1.2M |
| 2022-05-02 | 24.07 | $23.37 | 975600 |
| 2022-04-29 | 24.15 | $23.43 | 762500 |
| 2022-04-28 | 24.22 | $23.63 | 998238 |
| 2022-04-27 | 24.29 | $23.29 | 1.1M |
| 2022-04-26 | 24.39 | $23.16 | 1.6M |
| 2022-04-25 | 24.52 | $23.76 | 1.4M |
| 2022-04-22 | 24.60 | $23.98 | 2.9M |
| 2022-04-21 | 24.67 | $24.29 | 1.5M |
| 2022-04-20 | 24.71 | $24.64 | 630800 |
| 2022-04-19 | 24.71 | $24.53 | 2.0M |
| 2022-04-18 | 24.73 | $24.48 | 580300 |
| 2022-04-14 | 24.76 | $24.54 | 461800 |
| 2022-04-13 | 24.78 | $24.64 | 473700 |
| 2022-04-12 | 24.80 | $24.37 | 616928 |
| 2022-04-11 | 24.84 | $24.48 | 344915 |
| 2022-04-08 | 24.88 | $24.73 | 393900 |
| 2022-04-07 | 24.90 | $24.67 | 549100 |
| 2022-04-06 | 24.92 | $24.74 | 366521 |
| 2022-04-05 | 24.94 | $25.01 | 396714 |
| 2022-04-04 | 24.93 | $25.37 | 286300 |
| 2022-04-01 | 24.89 | $25.19 | 334408 |
| 2022-03-31 | 24.86 | $24.95 | 674924 |
| 2022-03-30 | 24.85 | $25.31 | 582900 |
| 2022-03-29 | 24.80 | $25.38 | 580607 |
| 2022-03-28 | 24.74 | $24.98 | 626323 |
| 2022-03-25 | 24.71 | $25.03 | 412706 |
| 2022-03-24 | 24.68 | $25.05 | 245700 |
| 2022-03-23 | 24.64 | $24.88 | 481335 |
| 2022-03-22 | 24.61 | $25.15 | 342800 |
| 2022-03-21 | 24.56 | $24.89 | 287600 |
| 2022-03-18 | 24.52 | $25.06 | 582807 |
| 2022-03-17 | 24.47 | $24.75 | 612000 |
| 2022-03-16 | 24.44 | $24.63 | 783216 |
| 2022-03-15 | 24.42 | $23.70 | 666415 |
| 2022-03-14 | 24.49 | $23.56 | 434536 |
| 2022-03-11 | 24.59 | $23.60 | 874900 |
| 2022-03-10 | 24.69 | $23.85 | 1.6M |
| 2022-03-09 | 24.78 | $24.07 | 856201 |
| 2022-03-08 | 24.86 | $23.28 | 1.4M |
| 2022-03-07 | 25.02 | $23.26 | 2.0M |
| 2022-03-04 | 25.21 | $24.03 | 1.1M |
| 2022-03-03 | 25.33 | $24.57 | 673130 |
| 2022-03-02 | 25.41 | $24.93 | 648748 |
| 2022-03-01 | 25.46 | $24.65 | 428634 |
| 2022-02-28 | 25.55 | $25.07 | 539749 |
| 2022-02-25 | 25.60 | $25.32 | 873148 |
| 2022-02-24 | 25.63 | $24.77 | 1.3M |
| 2022-02-23 | 25.72 | $25.18 | 391200 |
| 2022-02-22 | 25.78 | $25.36 | 396733 |
| 2022-02-18 | 25.82 | $25.66 | 362910 |
| 2022-02-17 | 25.84 | $25.78 | 274603 |
| 2022-02-16 | 25.85 | $26.10 | 452026 |
| 2022-02-15 | 25.82 | $25.98 | 376900 |
| 2022-02-14 | 25.80 | $25.58 | 493100 |
| 2022-02-11 | 25.83 | $25.76 | 369500 |
| 2022-02-10 | 25.83 | $26.06 | 559448 |
| 2022-02-09 | 25.81 | $26.30 | 284300 |
| 2022-02-08 | 25.76 | $25.90 | 539500 |
| 2022-02-07 | 25.74 | $25.73 | 328203 |
| 2022-02-04 | 25.74 | $25.68 | 408405 |
| 2022-02-03 | 25.75 | $25.64 | 339200 |
| 2022-02-02 | 25.76 | $25.95 | 373700 |
| 2022-02-01 | 25.74 | $25.77 | 334434 |
| 2022-01-31 | 25.74 | $25.57 | 357835 |
| 2022-01-28 | 25.76 | $25.09 | 900330 |
| 2022-01-27 | 25.83 | $24.99 | 677800 |
| 2022-01-26 | 25.91 | $25.16 | 858141 |
| 2022-01-25 | 25.99 | $25.29 | 1.3M |
| 2022-01-24 | 26.07 | $25.39 | 925338 |
| 2022-01-21 | 26.14 | $25.71 | 504500 |
| 2022-01-20 | 26.18 | $26.10 | 357836 |
| 2022-01-19 | 26.19 | $26.19 | 524300 |
| 2022-01-18 | 26.19 | $26.16 | 466000 |
| 2022-01-14 | 26.20 | $26.54 | 381503 |
| 2022-01-13 | 26.16 | $26.53 | 368610 |
| 2022-01-12 | 26.12 | $26.72 | 477503 |
| 2022-01-11 | 26.06 | $26.42 | 380820 |
| 2022-01-10 | 26.02 | $26.07 | 524300 |
| 2022-01-07 | 26.02 | $26.23 | 512807 |
| 2022-01-06 | 25.99 | $26.10 | 525706 |
| 2022-01-05 | 25.98 | $26.14 | 670600 |
| 2022-01-04 | 25.97 | $26.37 | 478500 |
| 2022-01-03 | 25.93 | $26.27 | 568200 |
| 2021-12-31 | 25.89 | $26.11 | 205138 |
| 2021-12-30 | 25.87 | $26.11 | 577100 |
| 2021-12-29 | 25.84 | $26.07 | 352711 |
| 2021-12-28 | 25.82 | $26.08 | 431800 |
| 2021-12-27 | 25.79 | $26.08 | 713400 |
| 2021-12-23 | 25.76 | $25.91 | 636843 |
| 2021-12-22 | 25.74 | $25.73 | 1.3M |
| 2021-12-21 | 25.74 | $25.50 | 1.0M |
| 2021-12-20 | 25.77 | $25.17 | 1.9M |
| 2021-12-17 | 25.83 | $25.35 | 804200 |
| 2021-12-16 | 25.88 | $25.57 | 580600 |
| 2021-12-15 | 25.91 | $25.80 | 372718 |
| 2021-12-14 | 25.93 | $25.59 | 274800 |
| 2021-12-13 | 25.96 | $25.71 | 292714 |
| 2021-12-10 | 25.99 | $26.03 | 427421 |
| 2021-12-09 | 25.98 | $26.02 | 375234 |
| 2021-12-08 | 25.98 | $26.20 | 318446 |
| 2021-12-07 | 25.96 | $26.10 | 301300 |
| 2021-12-06 | 25.94 | $25.66 | 311416 |
| 2021-12-03 | 25.97 | $25.44 | 440500 |
| 2021-12-02 | 26.03 | $25.52 | 521922 |
| 2021-12-01 | 26.08 | $25.22 | 502133 |
| 2021-11-30 | 26.17 | $25.29 | 681200 |
| 2021-11-29 | 26.26 | $25.45 | 477936 |
| 2021-11-26 | 26.35 | $25.33 | 147040 |
| 2021-11-24 | 26.45 | $26.08 | 276500 |
| 2021-11-23 | 26.49 | $26.23 | 222100 |
| 2021-11-22 | 26.52 | $26.22 | 231100 |
| 2021-11-19 | 26.55 | $26.31 | 273700 |
| 2021-11-18 | 26.58 | $26.50 | 470500 |
| 2021-11-17 | 26.59 | $26.55 | 2.2M |
| 2021-11-16 | 26.59 | $26.63 | 262900 |
| 2021-11-15 | 26.59 | $26.67 | 348200 |
| 2021-11-12 | 26.58 | $26.82 | 179000 |
| 2021-11-11 | 26.55 | $26.65 | 146600 |
| 2021-11-10 | 26.54 | $26.49 | 267100 |
| 2021-11-09 | 26.55 | $26.76 | 278000 |
| 2021-11-08 | 26.52 | $26.82 | 268400 |
| 2021-11-05 | 26.49 | $26.65 | 367931 |
| 2021-11-04 | 26.48 | $26.73 | 1.0M |
| 2021-11-03 | 26.45 | $26.64 | 245300 |
| 2021-11-02 | 26.43 | $26.47 | 301724 |
| 2021-11-01 | 26.43 | $26.67 | 259900 |
| 2021-10-29 | 26.40 | $26.32 | 272114 |
| 2021-10-28 | 26.41 | $26.62 | 124300 |
| 2021-10-27 | 26.39 | $26.47 | 145741 |
| 2021-10-26 | 26.38 | $26.63 | 134032 |
| 2021-10-25 | 26.35 | $26.63 | 171025 |
| 2021-10-22 | 26.32 | $26.52 | 210100 |
| 2021-10-21 | 26.30 | $26.50 | 206446 |
| 2021-10-20 | 26.28 | $26.60 | 164003 |
| 2021-10-19 | 26.25 | $26.65 | 456325 |
| 2021-10-18 | 26.20 | $26.47 | 218100 |
| 2021-10-15 | 26.18 | $26.54 | 745000 |
| 2021-10-14 | 26.14 | $26.29 | 144413 |
| 2021-10-13 | 26.12 | $26.05 | 208500 |
| 2021-10-12 | 26.13 | $25.80 | 537145 |
| 2021-10-11 | 26.16 | $25.83 | 161200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.42
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.20
Average
26.31
Maximum
37.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.42 | $36.10 | 645721 |
| 2026-07-23 | 36.47 | $36.21 | 1.4M |
| 2026-07-22 | 36.50 | $36.55 | 415900 |
| 2026-07-21 | 36.50 | $36.47 | 583400 |
| 2026-07-20 | 36.51 | $35.93 | 734031 |
| 2026-07-17 | 36.59 | $36.07 | 530200 |
| 2026-07-16 | 36.66 | $36.35 | 614400 |
| 2026-07-15 | 36.71 | $36.80 | 780800 |
| 2026-07-14 | 36.72 | $36.63 | 1.0M |
| 2026-07-13 | 36.76 | $36.26 | 770910 |
| 2026-07-10 | 36.83 | $36.91 | 801330 |
| 2026-07-09 | 36.84 | $36.64 | 525300 |
| 2026-07-08 | 36.87 | $36.44 | 1.3M |
| 2026-07-07 | 36.92 | $36.57 | 733849 |
| 2026-07-06 | 36.96 | $37.22 | 617714 |
| 2026-07-02 | 36.94 | $36.69 | 675300 |
| 2026-07-01 | 36.98 | $36.50 | 1.5M |
| 2026-06-30 | 37.04 | $36.84 | 1.3M |
| 2026-06-29 | 37.07 | $36.64 | 1.2M |
| 2026-06-26 | 37.12 | $36.42 | 481200 |
| 2026-06-25 | 37.21 | $36.66 | 1.3M |
| 2026-06-24 | 37.27 | $36.49 | 1.0M |
| 2026-06-23 | 37.36 | $36.53 | 604730 |
| 2026-06-22 | 37.45 | $38.03 | 646900 |
| 2026-06-18 | 37.39 | $37.94 | 469513 |
| 2026-06-17 | 37.33 | $37.57 | 792500 |
| 2026-06-16 | 37.30 | $37.78 | 518500 |
| 2026-06-15 | 37.25 | $37.97 | 616600 |
| 2026-06-12 | 37.17 | $37.43 | 815320 |
| 2026-06-11 | 37.15 | $37.28 | 721026 |
| 2026-06-10 | 37.14 | $36.09 | 558124 |
| 2026-06-09 | 37.25 | $36.61 | 1.3M |
| 2026-06-08 | 37.31 | $36.60 | 560534 |
| 2026-06-05 | 37.38 | $36.30 | 627500 |
| 2026-06-04 | 37.48 | $37.74 | 654200 |
| 2026-06-03 | 37.45 | $37.65 | 562617 |
| 2026-06-02 | 37.42 | $38.03 | 724900 |
| 2026-06-01 | 37.34 | $37.84 | 922200 |
| 2026-05-29 | 37.28 | $37.72 | 815837 |
| 2026-05-28 | 37.22 | $37.65 | 583147 |
| 2026-05-27 | 37.16 | $37.62 | 856213 |
| 2026-05-26 | 37.10 | $37.86 | 604200 |
| 2026-05-22 | 37.00 | $37.12 | 636800 |
| 2026-05-21 | 36.98 | $37.06 | 734200 |
| 2026-05-20 | 36.95 | $36.94 | 497421 |
| 2026-05-19 | 36.93 | $36.35 | 768200 |
| 2026-05-18 | 36.97 | $36.76 | 797100 |
| 2026-05-15 | 36.97 | $36.60 | 660707 |
| 2026-05-14 | 36.98 | $37.46 | 424400 |
| 2026-05-13 | 36.91 | $37.52 | 468537 |
| 2026-05-12 | 36.83 | $37.22 | 639000 |
| 2026-05-11 | 36.77 | $37.65 | 729000 |
| 2026-05-08 | 36.66 | $37.60 | 1.3M |
| 2026-05-07 | 36.55 | $37.14 | 708400 |
| 2026-05-06 | 36.48 | $37.59 | 959830 |
| 2026-05-05 | 36.36 | $36.78 | 570600 |
| 2026-05-04 | 36.30 | $36.24 | 674000 |
| 2026-05-01 | 36.29 | $36.58 | 500111 |
| 2026-04-30 | 36.23 | $36.64 | 954125 |
| 2026-04-29 | 36.16 | $35.84 | 789800 |
| 2026-04-28 | 36.15 | $36.11 | 507950 |
| 2026-04-27 | 36.10 | $36.22 | 448533 |
| 2026-04-24 | 36.03 | $36.33 | 711700 |
| 2026-04-23 | 35.93 | $36.01 | 845417 |
| 2026-04-22 | 35.85 | $36.43 | 428125 |
| 2026-04-21 | 35.72 | $36.07 | 708600 |
| 2026-04-20 | 35.61 | $36.72 | 857408 |
| 2026-04-17 | 35.43 | $36.94 | 785800 |
| 2026-04-16 | 35.20 | $36.43 | 1.1M |
| 2026-04-15 | 35.02 | $36.38 | 750600 |
| 2026-04-14 | 34.83 | $36.53 | 533200 |
| 2026-04-13 | 34.62 | $36.17 | 966307 |
| 2026-04-10 | 34.42 | $35.92 | 599900 |
| 2026-04-09 | 34.25 | $35.80 | 709112 |
| 2026-04-08 | 34.08 | $35.87 | 1.5M |
| 2026-04-07 | 33.90 | $34.46 | 871400 |
| 2026-04-06 | 33.86 | $34.46 | 632244 |
| 2026-04-02 | 33.81 | $34.21 | 920700 |
| 2026-04-01 | 33.79 | $34.42 | 1.1M |
| 2026-03-31 | 33.76 | $33.97 | 1.3M |
| 2026-03-30 | 33.78 | $32.96 | 842900 |
| 2026-03-27 | 33.91 | $33.00 | 910800 |
| 2026-03-26 | 34.05 | $33.18 | 1.5M |
| 2026-03-25 | 34.19 | $34.01 | 986200 |
| 2026-03-24 | 34.27 | $33.47 | 1.2M |
| 2026-03-23 | 34.42 | $33.77 | 1.5M |
| 2026-03-20 | 34.55 | $32.98 | 1.4M |
| 2026-03-19 | 34.78 | $33.99 | 1.7M |
| 2026-03-18 | 34.92 | $34.03 | 917840 |
| 2026-03-17 | 35.06 | $34.60 | 1.0M |
| 2026-03-16 | 35.16 | $34.45 | 632630 |
| 2026-03-13 | 35.28 | $33.81 | 599400 |
| 2026-03-12 | 35.48 | $34.17 | 766700 |
| 2026-03-11 | 35.65 | $34.84 | 899200 |
| 2026-03-10 | 35.76 | $34.84 | 1.3M |
| 2026-03-09 | 35.88 | $34.75 | 1.5M |
| 2026-03-06 | 36.01 | $34.50 | 830945 |
| 2026-03-05 | 36.17 | $34.73 | 730500 |
| 2026-03-04 | 36.30 | $35.44 | 1.0M |
| 2026-03-03 | 36.37 | $35.13 | 1.7M |
| 2026-03-02 | 36.46 | $36.44 | 1.1M |
| 2026-02-27 | 36.42 | $36.99 | 588014 |
| 2026-02-26 | 36.33 | $36.99 | 1.7M |
| 2026-02-25 | 36.22 | $37.10 | 728500 |
| 2026-02-24 | 36.09 | $36.77 | 782700 |
| 2026-02-23 | 35.99 | $36.54 | 945000 |
| 2026-02-20 | 35.90 | $36.68 | 725412 |
| 2026-02-19 | 35.78 | $36.26 | 706500 |
| 2026-02-18 | 35.70 | $36.25 | 715233 |
| 2026-02-17 | 35.60 | $36.16 | 1.2M |
| 2026-02-13 | 35.51 | $36.23 | 962113 |
| 2026-02-12 | 35.40 | $36.07 | 682700 |
| 2026-02-11 | 35.29 | $36.46 | 642438 |
| 2026-02-10 | 35.13 | $36.14 | 783000 |
| 2026-02-09 | 34.99 | $36.04 | 898600 |
| 2026-02-06 | 34.85 | $35.50 | 569700 |
| 2026-02-05 | 34.76 | $34.76 | 758321 |
| 2026-02-04 | 34.73 | $35.18 | 810523 |
| 2026-02-03 | 34.65 | $35.10 | 856309 |
| 2026-02-02 | 34.57 | $34.85 | 673404 |
| 2026-01-30 | 34.50 | $34.70 | 814906 |
| 2026-01-29 | 34.44 | $35.32 | 1.0M |
| 2026-01-28 | 34.32 | $35.26 | 713000 |
| 2026-01-27 | 34.18 | $35.36 | 719200 |
| 2026-01-26 | 34.02 | $34.79 | 569560 |
| 2026-01-23 | 33.91 | $34.66 | 608000 |
| 2026-01-22 | 33.80 | $34.43 | 449800 |
| 2026-01-21 | 33.71 | $34.18 | 2.0M |
| 2026-01-20 | 33.63 | $33.80 | 648000 |
| 2026-01-16 | 33.57 | $34.11 | 639731 |
| 2026-01-15 | 33.48 | $34.10 | 767526 |
| 2026-01-14 | 33.38 | $34.05 | 607900 |
| 2026-01-13 | 33.28 | $33.84 | 664800 |
| 2026-01-12 | 33.19 | $34.04 | 650632 |
| 2026-01-09 | 33.07 | $33.71 | 743700 |
| 2026-01-08 | 32.98 | $33.51 | 707303 |
| 2026-01-07 | 32.90 | $33.50 | 758335 |
| 2026-01-06 | 32.82 | $33.58 | 869300 |
| 2026-01-05 | 32.72 | $33.47 | 799200 |
| 2026-01-02 | 32.63 | $33.20 | 1.2M |
| 2025-12-31 | 32.56 | $32.73 | 469000 |
| 2025-12-30 | 32.53 | $32.86 | 766901 |
| 2025-12-29 | 32.48 | $32.77 | 546700 |
| 2025-12-26 | 32.44 | $32.89 | 357800 |
| 2025-12-24 | 32.38 | $32.81 | 231216 |
| 2025-12-23 | 32.33 | $32.77 | 747737 |
| 2025-12-22 | 32.27 | $32.59 | 554200 |
| 2025-12-19 | 32.22 | $32.38 | 706833 |
| 2025-12-18 | 32.19 | $32.14 | 1.2M |
| 2025-12-17 | 32.17 | $31.92 | 767600 |
| 2025-12-16 | 32.17 | $32.11 | 1000000 |
| 2025-12-15 | 32.15 | $32.51 | 1.4M |
| 2025-12-12 | 32.09 | $32.37 | 757000 |
| 2025-12-11 | 32.05 | $32.59 | 683508 |
| 2025-12-10 | 31.98 | $32.49 | 694402 |
| 2025-12-09 | 31.92 | $32.20 | 738123 |
| 2025-12-08 | 31.88 | $32.22 | 3.7M |
| 2025-12-05 | 31.84 | $32.27 | 646833 |
| 2025-12-04 | 31.79 | $32.20 | 471000 |
| 2025-12-03 | 31.75 | $32.16 | 458606 |
| 2025-12-02 | 31.70 | $32.03 | 665441 |
| 2025-12-01 | 31.67 | $31.99 | 810851 |
| 2025-11-28 | 31.64 | $32.15 | 137049 |
| 2025-11-26 | 31.59 | $31.94 | 518839 |
| 2025-11-25 | 31.57 | $31.62 | 786302 |
| 2025-11-24 | 31.57 | $31.30 | 441415 |
| 2025-11-21 | 31.61 | $31.13 | 1.0M |
| 2025-11-20 | 31.67 | $30.86 | 975243 |
| 2025-11-19 | 31.76 | $31.22 | 663836 |
| 2025-11-18 | 31.82 | $31.34 | 1.0M |
| 2025-11-17 | 31.86 | $31.64 | 697700 |
| 2025-11-14 | 31.88 | $32.01 | 688336 |
| 2025-11-13 | 31.86 | $32.05 | 682522 |
| 2025-11-12 | 31.84 | $32.34 | 456116 |
| 2025-11-11 | 31.78 | $32.16 | 356900 |
| 2025-11-10 | 31.73 | $32.00 | 520200 |
| 2025-11-07 | 31.70 | $31.61 | 585200 |
| 2025-11-06 | 31.70 | $31.53 | 638443 |
| 2025-11-05 | 31.70 | $31.62 | 814500 |
| 2025-11-04 | 31.70 | $31.38 | 601633 |
| 2025-11-03 | 31.72 | $31.82 | 351700 |
| 2025-10-31 | 31.70 | $31.75 | 551200 |
| 2025-10-30 | 31.69 | $31.81 | 730100 |
| 2025-10-29 | 31.67 | $31.96 | 629400 |
| 2025-10-28 | 31.63 | $32.05 | 500223 |
| 2025-10-27 | 31.58 | $32.09 | 526000 |
| 2025-10-24 | 31.52 | $31.86 | 533237 |
| 2025-10-23 | 31.48 | $31.75 | 615509 |
| 2025-10-22 | 31.45 | $31.54 | 907757 |
| 2025-10-21 | 31.44 | $31.45 | 630318 |
| 2025-10-20 | 31.43 | $31.76 | 414249 |
| 2025-10-17 | 31.40 | $31.50 | 852337 |
| 2025-10-16 | 31.39 | $31.55 | 1.1M |
| 2025-10-15 | 31.37 | $31.45 | 650600 |
| 2025-10-14 | 31.36 | $31.14 | 724300 |
| 2025-10-13 | 31.39 | $31.19 | 560935 |
| 2025-10-10 | 31.41 | $30.71 | 735500 |
| 2025-10-09 | 31.48 | $31.46 | 490100 |
| 2025-10-08 | 31.48 | $31.70 | 496600 |
| 2025-10-07 | 31.45 | $31.54 | 939500 |
| 2025-10-06 | 31.44 | $31.78 | 545045 |
| 2025-10-03 | 31.40 | $31.75 | 672801 |
| 2025-10-02 | 31.36 | $31.54 | 608600 |
| 2025-10-01 | 31.33 | $31.55 | 903700 |
| 2025-09-30 | 31.30 | $31.38 | 691544 |
| 2025-09-29 | 31.28 | $31.26 | 510107 |
| 2025-09-26 | 31.27 | $31.11 | 540028 |
| 2025-09-25 | 31.27 | $30.99 | 807212 |
| 2025-09-24 | 31.28 | $31.18 | 731000 |
| 2025-09-23 | 31.27 | $31.35 | 533416 |
| 2025-09-22 | 31.24 | $31.56 | 612300 |
| 2025-09-19 | 31.18 | $31.42 | 745822 |
| 2025-09-18 | 31.14 | $31.51 | 510000 |
| 2025-09-17 | 31.08 | $31.50 | 639200 |
| 2025-09-16 | 31.02 | $31.56 | 537737 |
| 2025-09-15 | 30.95 | $31.53 | 471722 |
| 2025-09-12 | 30.88 | $31.35 | 455800 |
| 2025-09-11 | 30.82 | $31.43 | 1.4M |
| 2025-09-10 | 30.75 | $31.15 | 646030 |
| 2025-09-09 | 30.70 | $31.04 | 1.7M |
| 2025-09-08 | 30.65 | $31.10 | 574400 |
| 2025-09-05 | 30.60 | $30.81 | 1.0M |
| 2025-09-04 | 30.57 | $30.56 | 477200 |
| 2025-09-03 | 30.57 | $30.43 | 557600 |
| 2025-09-02 | 30.57 | $30.39 | 665919 |
| 2025-08-29 | 30.57 | $30.61 | 1.9M |
| 2025-08-28 | 30.54 | $30.72 | 355700 |
| 2025-08-27 | 30.50 | $30.59 | 301746 |
| 2025-08-26 | 30.46 | $30.70 | 367500 |
| 2025-08-25 | 30.41 | $30.69 | 325500 |
| 2025-08-22 | 30.35 | $30.99 | 358338 |
| 2025-08-21 | 30.27 | $30.50 | 376500 |
| 2025-08-20 | 30.22 | $30.56 | 312800 |
| 2025-08-19 | 30.17 | $30.52 | 411443 |
| 2025-08-18 | 30.12 | $30.63 | 327800 |
| 2025-08-15 | 30.06 | $30.58 | 429800 |
| 2025-08-14 | 29.99 | $30.44 | 377300 |
| 2025-08-13 | 29.93 | $30.58 | 418835 |
| 2025-08-12 | 29.86 | $30.41 | 420300 |
| 2025-08-11 | 29.80 | $30.08 | 326411 |
| 2025-08-08 | 29.76 | $30.18 | 577128 |
| 2025-08-07 | 29.71 | $30.08 | 535413 |
| 2025-08-06 | 29.67 | $29.86 | 376929 |
| 2025-08-05 | 29.65 | $29.67 | 595820 |
| 2025-08-04 | 29.65 | $29.60 | 458500 |
| 2025-08-01 | 29.65 | $29.27 | 863900 |
| 2025-07-31 | 29.68 | $29.29 | 409900 |
| 2025-07-30 | 29.72 | $29.49 | 415300 |
| 2025-07-29 | 29.73 | $29.74 | 463300 |
| 2025-07-28 | 29.72 | $29.70 | 476751 |
| 2025-07-25 | 29.71 | $30.09 | 446900 |
| 2025-07-24 | 29.66 | $30.07 | 1.7M |
| 2025-07-23 | 29.60 | $30.30 | 1.2M |
| 2025-07-22 | 29.52 | $29.83 | 632300 |
| 2025-07-21 | 29.47 | $29.69 | 304407 |
| 2025-07-18 | 29.44 | $29.48 | 530949 |
| 2025-07-17 | 29.42 | $29.57 | 350900 |
| 2025-07-16 | 29.39 | $29.45 | 1.1M |
| 2025-07-15 | 29.37 | $29.34 | 522900 |
| 2025-07-14 | 29.36 | $29.50 | 406935 |
| 2025-07-11 | 29.33 | $29.47 | 354600 |
| 2025-07-10 | 29.30 | $29.64 | 380100 |
| 2025-07-09 | 29.26 | $29.61 | 442200 |
| 2025-07-08 | 29.22 | $29.48 | 935100 |
| 2025-07-07 | 29.18 | $29.25 | 489100 |
| 2025-07-03 | 29.17 | $29.63 | 598700 |
| 2025-07-02 | 29.12 | $29.52 | 6.2M |
| 2025-07-01 | 29.07 | $29.39 | 614421 |
| 2025-06-30 | 29.03 | $29.37 | 853100 |
| 2025-06-27 | 28.99 | $29.25 | 419700 |
| 2025-06-26 | 28.96 | $29.14 | 1.1M |
| 2025-06-25 | 28.93 | $28.82 | 760900 |
| 2025-06-24 | 28.94 | $28.83 | 4.8M |
| 2025-06-23 | 28.94 | $28.87 | 517000 |
| 2025-06-20 | 28.93 | $28.66 | 575129 |
| 2025-06-18 | 28.95 | $28.89 | 499038 |
| 2025-06-17 | 28.93 | $28.87 | 801046 |
| 2025-06-16 | 28.92 | $29.23 | 414526 |
| 2025-06-13 | 28.87 | $29.04 | 693500 |
| 2025-06-12 | 28.83 | $29.39 | 1.9M |
| 2025-06-11 | 28.75 | $29.20 | 530600 |
| 2025-06-10 | 28.68 | $29.14 | 333112 |
| 2025-06-09 | 28.61 | $29.06 | 703445 |
| 2025-06-06 | 28.54 | $28.96 | 398500 |
| 2025-06-05 | 28.47 | $28.90 | 404515 |
| 2025-06-04 | 28.40 | $28.84 | 410428 |
| 2025-06-03 | 28.33 | $28.67 | 434300 |
| 2025-06-02 | 28.27 | $28.79 | 483022 |
| 2025-05-30 | 28.19 | $28.44 | 450002 |
| 2025-05-29 | 28.14 | $28.54 | 548400 |
| 2025-05-28 | 28.07 | $28.41 | 483000 |
| 2025-05-27 | 28.01 | $28.61 | 380707 |
| 2025-05-23 | 27.92 | $28.33 | 878742 |
| 2025-05-22 | 27.84 | $28.23 | 491400 |
| 2025-05-21 | 27.77 | $28.25 | 375100 |
| 2025-05-20 | 27.69 | $28.35 | 528800 |
| 2025-05-19 | 27.59 | $28.24 | 460700 |
| 2025-05-16 | 27.49 | $28.06 | 667615 |
| 2025-05-15 | 27.39 | $28.01 | 446100 |
| 2025-05-14 | 27.29 | $27.81 | 517600 |
| 2025-05-13 | 27.20 | $27.84 | 534100 |
| 2025-05-12 | 27.10 | $27.75 | 472017 |
| 2025-05-09 | 26.99 | $27.52 | 389900 |
| 2025-05-08 | 26.89 | $27.33 | 504911 |
| 2025-05-07 | 26.79 | $27.35 | 782000 |
| 2025-05-06 | 26.68 | $27.47 | 401200 |
| 2025-05-05 | 26.53 | $27.50 | 730400 |
| 2025-05-02 | 26.37 | $27.39 | 777138 |
| 2025-05-01 | 26.21 | $26.85 | 498000 |
| 2025-04-30 | 26.10 | $26.92 | 571939 |
| 2025-04-29 | 25.98 | $26.95 | 829800 |
| 2025-04-28 | 25.85 | $26.86 | 590600 |
| 2025-04-25 | 25.73 | $26.71 | 626200 |
| 2025-04-24 | 25.63 | $26.69 | 531500 |
| 2025-04-23 | 25.52 | $26.33 | 639636 |
| 2025-04-22 | 25.46 | $26.27 | 542800 |
| 2025-04-21 | 25.40 | $25.86 | 528000 |
| 2025-04-17 | 25.38 | $25.92 | 594500 |
| 2025-04-16 | 25.37 | $25.65 | 747714 |
| 2025-04-15 | 25.39 | $25.74 | 502414 |
| 2025-04-14 | 25.40 | $25.60 | 599746 |
| 2025-04-11 | 25.44 | $25.29 | 851419 |
| 2025-04-10 | 25.51 | $24.60 | 1.4M |
| 2025-04-09 | 25.66 | $24.98 | 1.5M |
| 2025-04-08 | 25.78 | $23.37 | 1.8M |
| 2025-04-07 | 26.06 | $23.55 | 2.6M |
| 2025-04-04 | 26.34 | $24.25 | 2.1M |
| 2025-04-03 | 26.57 | $25.84 | 894521 |
| 2025-04-02 | 26.65 | $26.35 | 715900 |
| 2025-04-01 | 26.68 | $26.31 | 857732 |
| 2025-03-31 | 26.72 | $26.20 | 980710 |
| 2025-03-28 | 26.76 | $26.42 | 838200 |
| 2025-03-27 | 26.78 | $26.75 | 741800 |
| 2025-03-26 | 26.77 | $26.69 | 787235 |
| 2025-03-25 | 26.76 | $26.93 | 604200 |
| 2025-03-24 | 26.73 | $26.88 | 537805 |
| 2025-03-21 | 26.69 | $26.86 | 569243 |
| 2025-03-20 | 26.66 | $26.96 | 615400 |
| 2025-03-19 | 26.61 | $27.21 | 2.0M |
| 2025-03-18 | 26.54 | $27.14 | 532800 |
| 2025-03-17 | 26.47 | $27.12 | 710329 |
| 2025-03-14 | 26.40 | $26.79 | 365500 |
| 2025-03-13 | 26.35 | $26.31 | 475807 |
| 2025-03-12 | 26.36 | $26.46 | 499300 |
| 2025-03-11 | 26.34 | $26.26 | 635700 |
| 2025-03-10 | 26.34 | $26.30 | 708500 |
| 2025-03-07 | 26.34 | $26.82 | 554407 |
| 2025-03-06 | 26.28 | $26.62 | 670500 |
| 2025-03-05 | 26.24 | $26.70 | 765802 |
| 2025-03-04 | 26.18 | $26.06 | 901931 |
| 2025-03-03 | 26.18 | $26.07 | 2.9M |
| 2025-02-28 | 26.18 | $25.96 | 353949 |
| 2025-02-27 | 26.19 | $26.06 | 424700 |
| 2025-02-26 | 26.18 | $26.41 | 486700 |
| 2025-02-25 | 26.14 | $26.33 | 797304 |
| 2025-02-24 | 26.10 | $26.23 | 489700 |
| 2025-02-21 | 26.07 | $26.30 | 591414 |
| 2025-02-20 | 26.02 | $26.46 | 889246 |
| 2025-02-19 | 25.96 | $26.32 | 542700 |
| 2025-02-18 | 25.91 | $26.48 | 1.0M |
| 2025-02-14 | 25.83 | $26.33 | 553040 |
| 2025-02-13 | 25.76 | $26.28 | 2.1M |
| 2025-02-12 | 25.69 | $26.01 | 724300 |
| 2025-02-11 | 25.64 | $25.97 | 1.3M |
| 2025-02-10 | 25.58 | $25.94 | 362100 |
| 2025-02-07 | 25.52 | $25.76 | 545640 |
| 2025-02-06 | 25.48 | $25.89 | 348812 |
| 2025-02-05 | 25.41 | $25.78 | 441800 |
| 2025-02-04 | 25.36 | $25.60 | 478400 |
| 2025-02-03 | 25.32 | $25.29 | 684102 |
| 2025-01-31 | 25.30 | $25.52 | 417307 |
| 2025-01-30 | 25.26 | $25.76 | 720700 |
| 2025-01-29 | 25.20 | $25.49 | 383800 |
| 2025-01-28 | 25.15 | $25.48 | 530727 |
| 2025-01-27 | 25.11 | $25.46 | 451347 |
| 2025-01-24 | 25.06 | $25.61 | 522034 |
| 2025-01-23 | 25.00 | $25.53 | 792200 |
| 2025-01-22 | 24.95 | $25.37 | 519228 |
| 2025-01-21 | 24.90 | $25.42 | 696500 |
| 2025-01-17 | 24.85 | $25.02 | 592129 |
| 2025-01-16 | 24.83 | $24.91 | 468900 |
| 2025-01-15 | 24.84 | $24.85 | 828800 |
| 2025-01-14 | 24.85 | $24.58 | 1.3M |
| 2025-01-13 | 24.89 | $24.45 | 882700 |
| 2025-01-10 | 24.95 | $24.54 | 812600 |
| 2025-01-08 | 25.01 | $24.92 | 993723 |
| 2025-01-07 | 25.04 | $25.04 | 781504 |
| 2025-01-06 | 25.07 | $25.09 | 553700 |
| 2025-01-03 | 25.09 | $24.95 | 397900 |
| 2025-01-02 | 25.13 | $24.82 | 630904 |
| 2024-12-31 | 25.19 | $24.86 | 714920 |
| 2024-12-30 | 25.25 | $24.85 | 634000 |
| 2024-12-27 | 25.32 | $25.02 | 576340 |
| 2024-12-26 | 25.37 | $25.05 | 602500 |
| 2024-12-24 | 25.42 | $25.03 | 268600 |
| 2024-12-23 | 25.47 | $24.94 | 776108 |
| 2024-12-20 | 25.54 | $24.83 | 1.1M |
| 2024-12-19 | 25.62 | $24.79 | 5.3M |
| 2024-12-18 | 25.70 | $24.76 | 1.0M |
| 2024-12-17 | 25.79 | $25.33 | 587900 |
| 2024-12-16 | 25.83 | $25.68 | 539000 |
| 2024-12-13 | 25.83 | $25.80 | 749200 |
| 2024-12-12 | 25.82 | $25.83 | 386900 |
| 2024-12-11 | 25.80 | $26.08 | 760100 |
| 2024-12-10 | 25.76 | $25.90 | 482500 |
| 2024-12-09 | 25.73 | $26.18 | 589700 |
| 2024-12-06 | 25.68 | $26.01 | 416000 |
| 2024-12-05 | 25.64 | $26.07 | 535501 |
| 2024-12-04 | 25.60 | $25.93 | 1.2M |
| 2024-12-03 | 25.57 | $25.90 | 416200 |
| 2024-12-02 | 25.54 | $25.79 | 438800 |
| 2024-11-29 | 25.53 | $25.78 | 215039 |
| 2024-11-27 | 25.51 | $25.52 | 399000 |
| 2024-11-26 | 25.52 | $25.40 | 558903 |
| 2024-11-25 | 25.55 | $25.51 | 419700 |
| 2024-11-22 | 25.57 | $25.49 | 354945 |
| 2024-11-21 | 25.59 | $25.40 | 523500 |
| 2024-11-20 | 25.63 | $25.38 | 772316 |
| 2024-11-19 | 25.67 | $25.43 | 479301 |
| 2024-11-18 | 25.71 | $25.42 | 635100 |
| 2024-11-15 | 25.75 | $25.22 | 508042 |
| 2024-11-14 | 25.83 | $25.23 | 452000 |
| 2024-11-13 | 25.90 | $25.28 | 685232 |
| 2024-11-12 | 25.98 | $25.42 | 370624 |
| 2024-11-11 | 26.04 | $25.88 | 527031 |
| 2024-11-08 | 26.07 | $25.93 | 430531 |
| 2024-11-07 | 26.10 | $26.40 | 455921 |
| 2024-11-06 | 26.08 | $25.92 | 964109 |
| 2024-11-05 | 26.11 | $26.21 | 251100 |
| 2024-11-04 | 26.12 | $25.92 | 268608 |
| 2024-11-01 | 26.15 | $25.85 | 323125 |
| 2024-10-31 | 26.20 | $25.77 | 682308 |
| 2024-10-30 | 26.27 | $25.95 | 369900 |
| 2024-10-29 | 26.32 | $26.03 | 302145 |
| 2024-10-28 | 26.37 | $26.16 | 257800 |
| 2024-10-25 | 26.41 | $25.98 | 342300 |
| 2024-10-24 | 26.47 | $26.09 | 1.2M |
| 2024-10-23 | 26.52 | $26.01 | 383644 |
| 2024-10-22 | 26.59 | $26.24 | 311300 |
| 2024-10-21 | 26.64 | $26.35 | 224400 |
| 2024-10-18 | 26.68 | $26.58 | 255804 |
| 2024-10-17 | 26.70 | $26.39 | 307035 |
| 2024-10-16 | 26.73 | $26.48 | 289500 |
| 2024-10-15 | 26.75 | $26.33 | 415142 |
| 2024-10-14 | 26.79 | $26.73 | 306911 |
| 2024-10-11 | 26.79 | $26.73 | 2.3M |
| 2024-10-10 | 26.78 | $26.57 | 292100 |
| 2024-10-09 | 26.79 | $26.58 | 345500 |
| 2024-10-08 | 26.79 | $26.64 | 382731 |
| 2024-10-07 | 26.78 | $26.94 | 468000 |
| 2024-10-04 | 26.74 | $27.02 | 346200 |
| 2024-10-03 | 26.69 | $26.78 | 833900 |
| 2024-10-02 | 26.65 | $27.04 | 405752 |
| 2024-10-01 | 26.59 | $26.98 | 678400 |
| 2024-09-30 | 26.52 | $27.01 | 361900 |
| 2024-09-27 | 26.45 | $27.14 | 337400 |
| 2024-09-26 | 26.37 | $27.24 | 407200 |
| 2024-09-25 | 26.27 | $26.64 | 410414 |
| 2024-09-24 | 26.23 | $26.86 | 378837 |
| 2024-09-23 | 26.16 | $26.49 | 362300 |
| 2024-09-20 | 26.13 | $26.34 | 399200 |
| 2024-09-19 | 26.12 | $26.52 | 693500 |
| 2024-09-18 | 26.08 | $26.02 | 1.1M |
| 2024-09-17 | 26.10 | $26.12 | 381300 |
| 2024-09-16 | 26.10 | $26.34 | 343200 |
| 2024-09-13 | 26.09 | $26.18 | 246147 |
| 2024-09-12 | 26.08 | $26.04 | 343200 |
| 2024-09-11 | 26.09 | $25.83 | 333900 |
| 2024-09-10 | 26.11 | $25.70 | 280600 |
| 2024-09-09 | 26.15 | $25.82 | 377700 |
| 2024-09-06 | 26.17 | $25.58 | 573718 |
| 2024-09-05 | 26.21 | $26.08 | 436917 |
| 2024-09-04 | 26.19 | $26.02 | 565347 |
| 2024-09-03 | 26.17 | $26.09 | 769947 |
| 2024-08-30 | 26.14 | $26.53 | 315300 |
| 2024-08-29 | 26.06 | $26.48 | 278000 |
| 2024-08-28 | 25.97 | $26.41 | 328530 |
| 2024-08-27 | 25.89 | $26.56 | 502425 |
| 2024-08-26 | 25.80 | $26.47 | 451846 |
| 2024-08-23 | 25.70 | $26.60 | 385508 |
| 2024-08-22 | 25.59 | $26.10 | 1.7M |
| 2024-08-21 | 25.53 | $26.32 | 395000 |
| 2024-08-20 | 25.44 | $26.15 | 562521 |
| 2024-08-19 | 25.36 | $26.26 | 330933 |
| 2024-08-16 | 25.27 | $25.97 | 434300 |
| 2024-08-15 | 25.21 | $25.78 | 515500 |
| 2024-08-14 | 25.17 | $25.48 | 1.7M |
| 2024-08-13 | 25.16 | $25.42 | 359500 |
| 2024-08-12 | 25.16 | $25.09 | 540128 |
| 2024-08-09 | 25.20 | $25.03 | 386800 |
| 2024-08-08 | 25.25 | $24.94 | 1.4M |
| 2024-08-07 | 25.31 | $24.53 | 654414 |
| 2024-08-06 | 25.42 | $24.37 | 1.0M |
| 2024-08-05 | 25.55 | $24.29 | 972511 |
| 2024-08-02 | 25.70 | $24.99 | 626047 |
| 2024-08-01 | 25.79 | $25.40 | 401848 |
| 2024-07-31 | 25.83 | $26.00 | 421302 |
| 2024-07-30 | 25.82 | $25.60 | 471300 |
| 2024-07-29 | 25.85 | $25.57 | 347800 |
| 2024-07-26 | 25.88 | $25.68 | 763500 |
| 2024-07-25 | 25.89 | $25.36 | 503600 |
| 2024-07-24 | 25.94 | $25.51 | 481716 |
| 2024-07-23 | 25.97 | $25.80 | 495100 |
| 2024-07-22 | 25.97 | $25.97 | 1.8M |
| 2024-07-19 | 25.96 | $25.78 | 443837 |
| 2024-07-18 | 25.96 | $25.97 | 618015 |
| 2024-07-17 | 25.94 | $26.20 | 302500 |
| 2024-07-16 | 25.89 | $26.38 | 355400 |
| 2024-07-15 | 25.82 | $26.22 | 426915 |
| 2024-07-12 | 25.77 | $26.39 | 431700 |
| 2024-07-11 | 25.70 | $26.20 | 396100 |
| 2024-07-10 | 25.64 | $26.04 | 407300 |
| 2024-07-09 | 25.60 | $25.80 | 527440 |
| 2024-07-08 | 25.58 | $25.86 | 451621 |
| 2024-07-05 | 25.55 | $25.94 | 543600 |
| 2024-07-03 | 25.52 | $25.80 | 583900 |
| 2024-07-02 | 25.51 | $25.52 | 567000 |
| 2024-07-01 | 25.52 | $25.46 | 594200 |
| 2024-06-28 | 25.54 | $25.42 | 1.4M |
| 2024-06-27 | 25.57 | $25.35 | 1.2M |
| 2024-06-26 | 25.60 | $25.29 | 637215 |
| 2024-06-25 | 25.65 | $25.45 | 498204 |
| 2024-06-24 | 25.68 | $25.47 | 423600 |
| 2024-06-21 | 25.72 | $25.30 | 497800 |
| 2024-06-20 | 25.77 | $25.46 | 1.3M |
| 2024-06-18 | 25.81 | $25.47 | 577100 |
| 2024-06-17 | 25.86 | $25.61 | 471936 |
| 2024-06-14 | 25.89 | $25.52 | 407800 |
| 2024-06-13 | 25.94 | $25.65 | 315600 |
| 2024-06-12 | 25.98 | $25.95 | 481510 |
| 2024-06-11 | 25.99 | $25.70 | 312629 |
| 2024-06-10 | 26.02 | $25.93 | 1.1M |
| 2024-06-07 | 26.03 | $25.84 | 697400 |
| 2024-06-06 | 26.05 | $26.14 | 801123 |
| 2024-06-05 | 26.04 | $26.04 | 681805 |
| 2024-06-04 | 26.04 | $25.89 | 371800 |
| 2024-06-03 | 26.05 | $26.12 | 473207 |
| 2024-05-31 | 26.04 | $26.02 | 333818 |
| 2024-05-30 | 26.03 | $25.90 | 481500 |
| 2024-05-29 | 26.03 | $25.73 | 304900 |
| 2024-05-28 | 26.04 | $26.14 | 322044 |
| 2024-05-24 | 26.01 | $26.09 | 262131 |
| 2024-05-23 | 25.98 | $25.90 | 382000 |
| 2024-05-22 | 25.96 | $26.06 | 357414 |
| 2024-05-21 | 25.93 | $26.28 | 333600 |
| 2024-05-20 | 25.86 | $26.36 | 389903 |
| 2024-05-17 | 25.78 | $26.36 | 324924 |
| 2024-05-16 | 25.70 | $26.21 | 309000 |
| 2024-05-15 | 25.62 | $26.29 | 327000 |
| 2024-05-14 | 25.52 | $26.06 | 420348 |
| 2024-05-13 | 25.44 | $25.89 | 304800 |
| 2024-05-10 | 25.37 | $25.83 | 451800 |
| 2024-05-09 | 25.30 | $25.81 | 561930 |
| 2024-05-08 | 25.23 | $25.64 | 494300 |
| 2024-05-07 | 25.18 | $25.67 | 692500 |
| 2024-05-06 | 25.12 | $25.70 | 437500 |
| 2024-05-03 | 25.06 | $25.56 | 594800 |
| 2024-05-02 | 25.01 | $25.37 | 505138 |
| 2024-05-01 | 24.98 | $24.96 | 451042 |
| 2024-04-30 | 25.00 | $24.97 | 273800 |
| 2024-04-29 | 25.01 | $25.36 | 369319 |
| 2024-04-26 | 24.99 | $25.15 | 306300 |
| 2024-04-25 | 24.98 | $24.96 | 323000 |
| 2024-04-24 | 25.00 | $24.99 | 396000 |
| 2024-04-23 | 25.02 | $25.01 | 393802 |
| 2024-04-22 | 25.03 | $24.82 | 355732 |
| 2024-04-19 | 25.07 | $24.61 | 733040 |
| 2024-04-18 | 25.13 | $24.62 | 730700 |
| 2024-04-17 | 25.19 | $24.62 | 742026 |
| 2024-04-16 | 25.26 | $24.57 | 687600 |
| 2024-04-15 | 25.33 | $24.86 | 524100 |
| 2024-04-12 | 25.38 | $24.98 | 407500 |
| 2024-04-11 | 25.42 | $25.40 | 696046 |
| 2024-04-10 | 25.41 | $25.31 | 563800 |
| 2024-04-09 | 25.42 | $25.65 | 303900 |
| 2024-04-08 | 25.38 | $25.60 | 383600 |
| 2024-04-05 | 25.36 | $25.45 | 376933 |
| 2024-04-04 | 25.34 | $25.35 | 406400 |
| 2024-04-03 | 25.33 | $25.52 | 436211 |
| 2024-04-02 | 25.31 | $25.35 | 603600 |
| 2024-04-01 | 25.29 | $25.42 | 639100 |
| 2024-03-28 | 25.27 | $25.44 | 422915 |
| 2024-03-27 | 25.24 | $25.45 | 489300 |
| 2024-03-26 | 25.21 | $25.30 | 337200 |
| 2024-03-25 | 25.19 | $25.30 | 406600 |
| 2024-03-22 | 25.16 | $25.29 | 473200 |
| 2024-03-21 | 25.14 | $25.40 | 409600 |
| 2024-03-20 | 25.10 | $25.41 | 518343 |
| 2024-03-19 | 25.05 | $25.15 | 429711 |
| 2024-03-18 | 25.03 | $25.15 | 507000 |
| 2024-03-15 | 25.00 | $25.14 | 943239 |
| 2024-03-14 | 24.96 | $25.12 | 409730 |
| 2024-03-13 | 24.93 | $25.24 | 1.1M |
| 2024-03-12 | 24.88 | $25.27 | 555400 |
| 2024-03-11 | 24.82 | $25.10 | 822800 |
| 2024-03-08 | 24.77 | $25.20 | 517309 |
| 2024-03-07 | 24.70 | $25.26 | 362100 |
| 2024-03-06 | 24.62 | $25.06 | 412934 |
| 2024-03-05 | 24.56 | $24.74 | 603800 |
| 2024-03-04 | 24.53 | $24.84 | 427600 |
| 2024-03-01 | 24.48 | $24.88 | 462413 |
| 2024-02-29 | 24.42 | $24.61 | 647214 |
| 2024-02-28 | 24.39 | $24.53 | 516902 |
| 2024-02-27 | 24.36 | $24.69 | 617442 |
| 2024-02-26 | 24.31 | $24.64 | 663300 |
| 2024-02-23 | 24.27 | $24.72 | 600720 |
| 2024-02-22 | 24.21 | $24.70 | 935021 |
| 2024-02-21 | 24.16 | $24.46 | 560900 |
| 2024-02-20 | 24.12 | $24.40 | 608600 |
| 2024-02-16 | 24.08 | $24.36 | 487600 |
| 2024-02-15 | 24.05 | $24.28 | 509523 |
| 2024-02-14 | 24.02 | $24.07 | 560229 |
| 2024-02-13 | 24.00 | $23.78 | 638637 |
| 2024-02-12 | 24.01 | $24.21 | 448348 |
| 2024-02-09 | 23.99 | $24.10 | 614369 |
| 2024-02-08 | 23.97 | $24.03 | 604407 |
| 2024-02-07 | 23.96 | $24.12 | 379548 |
| 2024-02-06 | 23.94 | $24.12 | 668200 |
| 2024-02-05 | 23.92 | $23.84 | 695537 |
| 2024-02-02 | 23.93 | $23.98 | 663200 |
| 2024-02-01 | 23.92 | $24.16 | 650400 |
| 2024-01-31 | 23.90 | $23.93 | 710200 |
| 2024-01-30 | 23.90 | $24.06 | 468100 |
| 2024-01-29 | 23.89 | $24.11 | 553400 |
| 2024-01-26 | 23.88 | $24.02 | 869500 |
| 2024-01-25 | 23.87 | $23.96 | 552702 |
| 2024-01-24 | 23.88 | $23.89 | 569407 |
| 2024-01-23 | 23.89 | $23.70 | 680500 |
| 2024-01-22 | 23.92 | $23.72 | 769309 |
| 2024-01-19 | 23.95 | $23.71 | 454500 |
| 2024-01-18 | 23.99 | $23.61 | 554800 |
| 2024-01-17 | 24.03 | $23.42 | 526200 |
| 2024-01-16 | 24.09 | $23.70 | 705841 |
| 2024-01-12 | 24.13 | $24.14 | 542700 |
| 2024-01-11 | 24.13 | $24.05 | 588500 |
| 2024-01-10 | 24.13 | $24.06 | 428416 |
| 2024-01-09 | 24.13 | $24.01 | 402610 |
| 2024-01-08 | 24.13 | $24.24 | 384800 |
| 2024-01-05 | 24.10 | $24.07 | 513738 |
| 2024-01-04 | 24.09 | $24.05 | 823316 |
| 2024-01-03 | 24.08 | $24.01 | 622700 |
| 2024-01-02 | 24.06 | $24.18 | 836106 |
| 2023-12-29 | 24.03 | $24.42 | 518200 |
| 2023-12-28 | 23.97 | $24.42 | 588400 |
| 2023-12-27 | 23.90 | $24.42 | 573400 |
| 2023-12-26 | 23.83 | $24.31 | 1.3M |
| 2023-12-22 | 23.77 | $24.17 | 797100 |
| 2023-12-21 | 23.71 | $24.11 | 947400 |
| 2023-12-20 | 23.66 | $23.69 | 1.1M |
| 2023-12-19 | 23.64 | $23.99 | 1.0M |
| 2023-12-18 | 23.60 | $23.94 | 1.6M |
| 2023-12-15 | 23.55 | $23.88 | 538900 |
| 2023-12-14 | 23.50 | $24.11 | 1.2M |
| 2023-12-13 | 23.43 | $23.84 | 475920 |
| 2023-12-12 | 23.38 | $23.46 | 445400 |
| 2023-12-11 | 23.36 | $23.49 | 483300 |
| 2023-12-08 | 23.34 | $23.41 | 350800 |
| 2023-12-07 | 23.31 | $23.44 | 442800 |
| 2023-12-06 | 23.28 | $23.32 | 451737 |
| 2023-12-05 | 23.25 | $23.29 | 521800 |
| 2023-12-04 | 23.23 | $23.39 | 555838 |
| 2023-12-01 | 23.19 | $23.64 | 458106 |
| 2023-11-30 | 23.12 | $23.40 | 461134 |
| 2023-11-29 | 23.06 | $23.41 | 409935 |
| 2023-11-28 | 23.00 | $23.40 | 408529 |
| 2023-11-27 | 22.93 | $23.29 | 351400 |
| 2023-11-24 | 22.86 | $23.35 | 169405 |
| 2023-11-22 | 22.78 | $23.20 | 545400 |
| 2023-11-21 | 22.70 | $23.19 | 729400 |
| 2023-11-20 | 22.62 | $23.30 | 728204 |
| 2023-11-17 | 22.52 | $23.20 | 499000 |
| 2023-11-16 | 22.42 | $22.93 | 455108 |
| 2023-11-15 | 22.34 | $23.06 | 666700 |
| 2023-11-14 | 22.24 | $23.05 | 635100 |
| 2023-11-13 | 22.15 | $22.46 | 406000 |
| 2023-11-10 | 22.11 | $22.42 | 557200 |
| 2023-11-09 | 22.07 | $22.27 | 464100 |
| 2023-11-08 | 22.04 | $22.32 | 351200 |
| 2023-11-07 | 22.02 | $22.43 | 677505 |
| 2023-11-06 | 21.98 | $22.57 | 512138 |
| 2023-11-03 | 21.93 | $22.62 | 985000 |
| 2023-11-02 | 21.87 | $22.30 | 758047 |
| 2023-11-01 | 21.84 | $21.89 | 1.5M |
| 2023-10-31 | 21.85 | $21.70 | 552704 |
| 2023-10-30 | 21.88 | $21.68 | 720618 |
| 2023-10-27 | 21.91 | $21.44 | 636522 |
| 2023-10-26 | 21.97 | $21.45 | 495912 |
| 2023-10-25 | 22.04 | $21.57 | 540701 |
| 2023-10-24 | 22.10 | $21.78 | 704900 |
| 2023-10-23 | 22.14 | $21.62 | 1.0M |
| 2023-10-20 | 22.20 | $21.69 | 467243 |
| 2023-10-19 | 22.26 | $21.90 | 404000 |
| 2023-10-18 | 22.30 | $22.05 | 399333 |
| 2023-10-17 | 22.34 | $22.40 | 459538 |
| 2023-10-16 | 22.34 | $22.41 | 303846 |
| 2023-10-13 | 22.35 | $22.24 | 344635 |
| 2023-10-12 | 22.38 | $22.39 | 336800 |
| 2023-10-11 | 22.40 | $22.59 | 441600 |
| 2023-10-10 | 22.41 | $22.53 | 627300 |
| 2023-10-09 | 22.42 | $22.24 | 547318 |
| 2023-10-06 | 22.47 | $22.27 | 735206 |
| 2023-10-05 | 22.52 | $22.02 | 654206 |
| 2023-10-04 | 22.60 | $21.85 | 988520 |
| 2023-10-03 | 22.70 | $21.93 | 791130 |
| 2023-10-02 | 22.80 | $22.21 | 461009 |
| 2023-09-29 | 22.88 | $22.52 | 541100 |
| 2023-09-28 | 22.93 | $22.57 | 373200 |
| 2023-09-27 | 22.98 | $22.41 | 544400 |
| 2023-09-26 | 23.06 | $22.43 | 516400 |
| 2023-09-25 | 23.13 | $22.74 | 1.1M |
| 2023-09-22 | 23.18 | $22.78 | 451700 |
| 2023-09-21 | 23.22 | $22.71 | 589400 |
| 2023-09-20 | 23.28 | $23.04 | 492811 |
| 2023-09-19 | 23.30 | $23.14 | 432800 |
| 2023-09-18 | 23.31 | $23.37 | 355500 |
| 2023-09-15 | 23.29 | $23.41 | 478932 |
| 2023-09-14 | 23.27 | $23.48 | 355743 |
| 2023-09-13 | 23.24 | $23.21 | 390100 |
| 2023-09-12 | 23.24 | $23.26 | 489115 |
| 2023-09-11 | 23.23 | $23.35 | 360915 |
| 2023-09-08 | 23.21 | $23.11 | 386203 |
| 2023-09-07 | 23.22 | $23.11 | 530506 |
| 2023-09-06 | 23.23 | $23.28 | 387905 |
| 2023-09-05 | 23.23 | $23.35 | 303800 |
| 2023-09-01 | 23.22 | $23.52 | 512536 |
| 2023-08-31 | 23.19 | $23.41 | 497400 |
| 2023-08-30 | 23.18 | $23.50 | 498200 |
| 2023-08-29 | 23.16 | $23.52 | 463719 |
| 2023-08-28 | 23.14 | $23.20 | 617938 |
| 2023-08-25 | 23.16 | $22.99 | 486022 |
| 2023-08-24 | 23.20 | $22.89 | 456704 |
| 2023-08-23 | 23.26 | $23.13 | 397803 |
| 2023-08-22 | 23.30 | $22.88 | 371817 |
| 2023-08-21 | 23.37 | $22.91 | 421015 |
| 2023-08-18 | 23.44 | $22.84 | 590400 |
| 2023-08-17 | 23.52 | $22.90 | 594063 |
| 2023-08-16 | 23.60 | $22.95 | 628800 |
| 2023-08-15 | 23.69 | $23.10 | 622000 |
| 2023-08-14 | 23.76 | $23.37 | 354400 |
| 2023-08-11 | 23.81 | $23.50 | 430200 |
| 2023-08-10 | 23.85 | $23.64 | 445021 |
| 2023-08-09 | 23.88 | $23.62 | 503300 |
| 2023-08-08 | 23.91 | $23.59 | 373245 |
| 2023-08-07 | 23.95 | $23.79 | 1.1M |
| 2023-08-04 | 23.96 | $23.68 | 410318 |
| 2023-08-03 | 23.98 | $23.58 | 342800 |
| 2023-08-02 | 24.00 | $23.60 | 421740 |
| 2023-08-01 | 24.03 | $24.05 | 354600 |
| 2023-07-31 | 24.00 | $24.35 | 412648 |
| 2023-07-28 | 23.95 | $24.33 | 240918 |
| 2023-07-27 | 23.88 | $24.04 | 392209 |
| 2023-07-26 | 23.85 | $24.18 | 431825 |
| 2023-07-25 | 23.79 | $24.12 | 414500 |
| 2023-07-24 | 23.73 | $24.03 | 336000 |
| 2023-07-21 | 23.68 | $23.94 | 323736 |
| 2023-07-20 | 23.63 | $23.94 | 391109 |
| 2023-07-19 | 23.58 | $24.05 | 317510 |
| 2023-07-18 | 23.52 | $24.05 | 428800 |
| 2023-07-17 | 23.45 | $23.98 | 521900 |
| 2023-07-14 | 23.40 | $23.94 | 407943 |
| 2023-07-13 | 23.34 | $24.09 | 628227 |
| 2023-07-12 | 23.27 | $23.80 | 458100 |
| 2023-07-11 | 23.23 | $23.39 | 332029 |
| 2023-07-10 | 23.23 | $23.16 | 398534 |
| 2023-07-07 | 23.24 | $23.11 | 563421 |
| 2023-07-06 | 23.27 | $22.86 | 517700 |
| 2023-07-05 | 23.32 | $23.22 | 581438 |
| 2023-07-03 | 23.33 | $23.45 | 246825 |
| 2023-06-30 | 23.33 | $23.31 | 555800 |
| 2023-06-29 | 23.33 | $23.07 | 289547 |
| 2023-06-28 | 23.36 | $23.12 | 936800 |
| 2023-06-27 | 23.37 | $23.12 | 1.1M |
| 2023-06-26 | 23.39 | $22.95 | 781649 |
| 2023-06-23 | 23.42 | $22.85 | 563000 |
| 2023-06-22 | 23.47 | $23.20 | 360800 |
| 2023-06-21 | 23.48 | $23.36 | 484000 |
| 2023-06-20 | 23.47 | $23.62 | 459813 |
| 2023-06-16 | 23.44 | $23.97 | 572918 |
| 2023-06-15 | 23.37 | $24.03 | 481639 |
| 2023-06-14 | 23.29 | $23.83 | 433822 |
| 2023-06-13 | 23.22 | $23.73 | 484200 |
| 2023-06-12 | 23.17 | $23.51 | 1.2M |
| 2023-06-09 | 23.13 | $23.44 | 349900 |
| 2023-06-08 | 23.10 | $23.41 | 590900 |
| 2023-06-07 | 23.08 | $23.22 | 644014 |
| 2023-06-06 | 23.07 | $23.34 | 524600 |
| 2023-06-05 | 23.05 | $23.17 | 527531 |
| 2023-06-02 | 23.06 | $23.27 | 570900 |
| 2023-06-01 | 23.05 | $22.90 | 566000 |
| 2023-05-31 | 23.07 | $22.56 | 467044 |
| 2023-05-30 | 23.14 | $22.78 | 504037 |
| 2023-05-26 | 23.18 | $22.97 | 435000 |
| 2023-05-25 | 23.21 | $22.74 | 689842 |
| 2023-05-24 | 23.27 | $22.80 | 359700 |
| 2023-05-23 | 23.32 | $23.07 | 599438 |
| 2023-05-22 | 23.34 | $23.38 | 519500 |
| 2023-05-19 | 23.33 | $23.33 | 463000 |
| 2023-05-18 | 23.33 | $23.27 | 456800 |
| 2023-05-17 | 23.34 | $23.31 | 796203 |
| 2023-05-16 | 23.34 | $23.21 | 367108 |
| 2023-05-15 | 23.36 | $23.44 | 364900 |
| 2023-05-12 | 23.35 | $23.21 | 234305 |
| 2023-05-11 | 23.37 | $23.30 | 332510 |
| 2023-05-10 | 23.38 | $23.45 | 442542 |
| 2023-05-09 | 23.37 | $23.48 | 483032 |
| 2023-05-08 | 23.37 | $23.57 | 409505 |
| 2023-05-05 | 23.35 | $23.55 | 472637 |
| 2023-05-04 | 23.33 | $23.20 | 427219 |
| 2023-05-03 | 23.34 | $23.17 | 412700 |
| 2023-05-02 | 23.35 | $23.17 | 522233 |
| 2023-05-01 | 23.37 | $23.41 | 417500 |
| 2023-04-28 | 23.36 | $23.46 | 395725 |
| 2023-04-27 | 23.34 | $23.38 | 433211 |
| 2023-04-26 | 23.33 | $23.09 | 400900 |
| 2023-04-25 | 23.35 | $23.05 | 464200 |
| 2023-04-24 | 23.36 | $23.46 | 757800 |
| 2023-04-21 | 23.33 | $23.42 | 772500 |
| 2023-04-20 | 23.30 | $23.44 | 499630 |
| 2023-04-19 | 23.26 | $23.47 | 274115 |
| 2023-04-18 | 23.21 | $23.62 | 434900 |
| 2023-04-17 | 23.15 | $23.54 | 407400 |
| 2023-04-14 | 23.08 | $23.52 | 494200 |
| 2023-04-13 | 23.01 | $23.63 | 455100 |
| 2023-04-12 | 22.91 | $23.33 | 392038 |
| 2023-04-11 | 22.85 | $23.24 | 485600 |
| 2023-04-10 | 22.78 | $23.11 | 467700 |
| 2023-04-06 | 22.73 | $23.08 | 275317 |
| 2023-04-05 | 22.68 | $22.99 | 425600 |
| 2023-04-04 | 22.63 | $23.22 | 560424 |
| 2023-04-03 | 22.56 | $23.24 | 626800 |
| 2023-03-31 | 22.49 | $23.06 | 372932 |
| 2023-03-30 | 22.43 | $22.98 | 895310 |
| 2023-03-29 | 22.38 | $22.71 | 414043 |
| 2023-03-28 | 22.36 | $22.53 | 358000 |
| 2023-03-27 | 22.36 | $22.45 | 469900 |
| 2023-03-24 | 22.37 | $22.33 | 564100 |
| 2023-03-23 | 22.38 | $22.37 | 473800 |
| 2023-03-22 | 22.40 | $22.32 | 602900 |
| 2023-03-21 | 22.42 | $22.39 | 590100 |
| 2023-03-20 | 22.44 | $22.15 | 749145 |
| 2023-03-17 | 22.49 | $21.90 | 561200 |
| 2023-03-16 | 22.57 | $22.09 | 578800 |
| 2023-03-15 | 22.63 | $21.83 | 764847 |
| 2023-03-14 | 22.73 | $22.42 | 461914 |
| 2023-03-13 | 22.77 | $22.26 | 569212 |
| 2023-03-10 | 22.83 | $22.41 | 758947 |
| 2023-03-09 | 22.88 | $22.61 | 735900 |
| 2023-03-08 | 22.92 | $22.87 | 500400 |
| 2023-03-07 | 22.93 | $22.76 | 694716 |
| 2023-03-06 | 22.96 | $23.14 | 429500 |
| 2023-03-03 | 22.95 | $23.22 | 462000 |
| 2023-03-02 | 22.93 | $22.91 | 707020 |
| 2023-03-01 | 22.95 | $22.87 | 499237 |
| 2023-02-28 | 22.97 | $22.60 | 381322 |
| 2023-02-27 | 23.02 | $22.73 | 589100 |
| 2023-02-24 | 23.07 | $22.55 | 559925 |
| 2023-02-23 | 23.13 | $22.89 | 389338 |
| 2023-02-22 | 23.17 | $22.76 | 654000 |
| 2023-02-21 | 23.22 | $22.90 | 492948 |
| 2023-02-17 | 23.26 | $23.12 | 467500 |
| 2023-02-16 | 23.29 | $23.13 | 739037 |
| 2023-02-15 | 23.31 | $23.18 | 472614 |
| 2023-02-14 | 23.32 | $23.30 | 420013 |
| 2023-02-13 | 23.33 | $23.29 | 425236 |
| 2023-02-10 | 23.33 | $23.09 | 348700 |
| 2023-02-09 | 23.35 | $23.19 | 463746 |
| 2023-02-08 | 23.36 | $23.16 | 480002 |
| 2023-02-07 | 23.37 | $23.25 | 582925 |
| 2023-02-06 | 23.37 | $23.08 | 375800 |
| 2023-02-03 | 23.38 | $23.29 | 686100 |
| 2023-02-02 | 23.37 | $23.61 | 520400 |
| 2023-02-01 | 23.31 | $23.72 | 595730 |
| 2023-01-31 | 23.24 | $23.48 | 795300 |
| 2023-01-30 | 23.18 | $23.32 | 1.2M |
| 2023-01-27 | 23.13 | $23.57 | 783047 |
| 2023-01-26 | 23.05 | $23.64 | 397304 |
| 2023-01-25 | 22.95 | $23.51 | 361100 |
| 2023-01-24 | 22.85 | $23.45 | 604500 |
| 2023-01-23 | 22.75 | $23.46 | 471045 |
| 2023-01-20 | 22.64 | $23.35 | 653000 |
| 2023-01-19 | 22.53 | $23.08 | 313700 |
| 2023-01-18 | 22.44 | $23.03 | 732800 |
| 2023-01-17 | 22.35 | $23.14 | 649400 |
| 2023-01-13 | 22.24 | $23.09 | 551112 |
| 2023-01-12 | 22.13 | $23.00 | 916424 |
| 2023-01-11 | 22.02 | $22.73 | 3.4M |
| 2023-01-10 | 21.94 | $22.60 | 811400 |
| 2023-01-09 | 21.87 | $22.51 | 1.1M |
| 2023-01-06 | 21.81 | $22.42 | 630000 |
| 2023-01-05 | 21.75 | $21.89 | 608635 |
| 2023-01-04 | 21.74 | $22.07 | 694800 |
| 2023-01-03 | 21.71 | $21.74 | 883216 |
| 2022-12-30 | 21.72 | $21.60 | 1.4M |
| 2022-12-29 | 21.75 | $21.78 | 1.5M |
| 2022-12-28 | 21.76 | $21.46 | 1.2M |
| 2022-12-27 | 21.80 | $21.71 | 2.1M |
| 2022-12-23 | 21.82 | $21.59 | 1.1M |
| 2022-12-22 | 21.85 | $21.52 | 1.1M |
| 2022-12-21 | 21.89 | $21.70 | 1.1M |
| 2022-12-20 | 21.91 | $21.48 | 942500 |
| 2022-12-19 | 21.95 | $21.60 | 869700 |
| 2022-12-16 | 21.98 | $21.63 | 1.3M |
| 2022-12-15 | 22.00 | $21.76 | 796300 |
| 2022-12-14 | 22.01 | $22.25 | 972218 |
| 2022-12-13 | 21.98 | $22.27 | 1.1M |
| 2022-12-12 | 21.93 | $22.02 | 634104 |
| 2022-12-09 | 21.91 | $22.00 | 521100 |
| 2022-12-08 | 21.89 | $22.01 | 672800 |
| 2022-12-07 | 21.86 | $21.88 | 873911 |
| 2022-12-06 | 21.83 | $21.90 | 963142 |
| 2022-12-05 | 21.80 | $22.03 | 679200 |
| 2022-12-02 | 21.74 | $22.36 | 768300 |
| 2022-12-01 | 21.64 | $22.31 | 724200 |
| 2022-11-30 | 21.53 | $22.21 | 827300 |
| 2022-11-29 | 21.42 | $21.80 | 764200 |
| 2022-11-28 | 21.34 | $21.62 | 1.0M |
| 2022-11-25 | 21.27 | $21.87 | 200600 |
| 2022-11-23 | 21.16 | $21.79 | 843500 |
| 2022-11-22 | 21.06 | $21.59 | 861023 |
| 2022-11-21 | 20.96 | $21.32 | 757800 |
| 2022-11-18 | 20.88 | $21.47 | 1.0M |
| 2022-11-17 | 20.77 | $21.48 | 1.5M |
| 2022-11-16 | 20.65 | $21.50 | 1.1M |
| 2022-11-15 | 20.52 | $21.69 | 1.2M |
| 2022-11-14 | 20.37 | $21.49 | 620300 |
| 2022-11-11 | 20.22 | $21.67 | 1.2M |
| 2022-11-10 | 20.04 | $21.22 | 875933 |
| 2022-11-09 | 19.89 | $20.28 | 1.5M |
| 2022-11-08 | 19.82 | $20.59 | 729300 |
| 2022-11-07 | 19.72 | $20.40 | 1.1M |
| 2022-11-04 | 19.63 | $20.34 | 1.6M |
| 2022-11-03 | 19.54 | $19.55 | 2.6M |
| 2022-11-02 | 19.52 | $19.60 | 1.4M |
| 2022-11-01 | 19.50 | $19.87 | 1.7M |
| 2022-10-31 | 19.46 | $19.66 | 1.5M |
| 2022-10-28 | 19.43 | $19.80 | 783032 |
| 2022-10-27 | 19.39 | $19.77 | 1.1M |
| 2022-10-26 | 19.35 | $19.87 | 1.1M |
| 2022-10-25 | 19.29 | $19.69 | 1.4M |
| 2022-10-24 | 19.25 | $19.37 | 1.2M |
| 2022-10-21 | 19.23 | $19.55 | 3.1M |
| 2022-10-20 | 19.20 | $19.19 | 1.6M |
| 2022-10-19 | 19.21 | $19.15 | 1.5M |
| 2022-10-18 | 19.22 | $19.39 | 1.5M |
| 2022-10-17 | 19.22 | $19.30 | 1.9M |
| 2022-10-14 | 19.23 | $18.84 | 1.9M |
| 2022-10-13 | 19.29 | $19.15 | 1.5M |
| 2022-10-12 | 19.34 | $18.81 | 1.2M |
| 2022-10-11 | 19.42 | $18.87 | 1.6M |
| 2022-10-10 | 19.52 | $19.12 | 963420 |
| 2022-10-07 | 19.60 | $19.25 | 1.1M |
| 2022-10-06 | 19.67 | $19.58 | 1.6M |
| 2022-10-05 | 19.73 | $19.82 | 1.9M |
| 2022-10-04 | 19.76 | $20.02 | 2.6M |
| 2022-10-03 | 19.79 | $19.33 | 1.7M |
| 2022-09-30 | 19.88 | $18.89 | 2.3M |
| 2022-09-29 | 20.03 | $18.93 | 2.0M |
| 2022-09-28 | 20.18 | $19.27 | 1.9M |
| 2022-09-27 | 20.31 | $18.93 | 2.2M |
| 2022-09-26 | 20.49 | $19.01 | 2.8M |
| 2022-09-23 | 20.67 | $19.38 | 1.9M |
| 2022-09-22 | 20.83 | $20.02 | 1.5M |
| 2022-09-21 | 20.93 | $20.04 | 1.2M |
| 2022-09-20 | 21.05 | $20.34 | 851218 |
| 2022-09-19 | 21.14 | $20.85 | 630900 |
| 2022-09-16 | 21.18 | $20.78 | 1.4M |
| 2022-09-15 | 21.25 | $20.95 | 996300 |
| 2022-09-14 | 21.30 | $21.14 | 1.3M |
| 2022-09-13 | 21.34 | $21.02 | 826904 |
| 2022-09-12 | 21.39 | $21.71 | 691807 |
| 2022-09-09 | 21.39 | $21.46 | 923300 |
| 2022-09-08 | 21.42 | $20.98 | 2.2M |
| 2022-09-07 | 21.49 | $20.98 | 1.5M |
| 2022-09-06 | 21.58 | $20.82 | 1.1M |
| 2022-09-02 | 21.68 | $20.92 | 820900 |
| 2022-09-01 | 21.78 | $21.06 | 1.2M |
| 2022-08-31 | 21.87 | $21.27 | 713049 |
| 2022-08-30 | 21.94 | $21.35 | 936700 |
| 2022-08-29 | 22.01 | $21.56 | 907400 |
| 2022-08-26 | 22.06 | $21.59 | 650400 |
| 2022-08-25 | 22.11 | $22.08 | 558700 |
| 2022-08-24 | 22.11 | $21.81 | 598600 |
| 2022-08-23 | 22.14 | $21.79 | 759007 |
| 2022-08-22 | 22.17 | $21.65 | 433840 |
| 2022-08-19 | 22.21 | $21.97 | 527100 |
| 2022-08-18 | 22.22 | $22.26 | 2.4M |
| 2022-08-17 | 22.20 | $22.34 | 406408 |
| 2022-08-16 | 22.17 | $22.51 | 556517 |
| 2022-08-15 | 22.11 | $22.46 | 695616 |
| 2022-08-12 | 22.05 | $22.64 | 442200 |
| 2022-08-11 | 21.97 | $22.44 | 821230 |
| 2022-08-10 | 21.90 | $22.43 | 905500 |
| 2022-08-09 | 21.82 | $21.94 | 540339 |
| 2022-08-08 | 21.78 | $22.04 | 889200 |
| 2022-08-05 | 21.72 | $21.95 | 610600 |
| 2022-08-04 | 21.68 | $22.03 | 721800 |
| 2022-08-03 | 21.62 | $21.95 | 786700 |
| 2022-08-02 | 21.56 | $21.83 | 840530 |
| 2022-08-01 | 21.51 | $22.13 | 589820 |
| 2022-07-29 | 21.43 | $22.16 | 524537 |
| 2022-07-28 | 21.34 | $21.95 | 702500 |
| 2022-07-27 | 21.27 | $21.80 | 655900 |
| 2022-07-26 | 21.22 | $21.36 | 977100 |
| 2022-07-25 | 21.21 | $21.64 | 1.1M |
| 2022-07-22 | 21.17 | $21.46 | 1.1M |
| 2022-07-21 | 21.15 | $21.56 | 812900 |
| 2022-07-20 | 21.12 | $21.34 | 803800 |
| 2022-07-19 | 21.11 | $21.45 | 898300 |
| 2022-07-18 | 21.09 | $20.97 | 975500 |
| 2022-07-15 | 21.12 | $20.78 | 2.0M |
| 2022-07-14 | 21.18 | $20.59 | 1.5M |
| 2022-07-13 | 21.26 | $20.84 | 1.0M |
| 2022-07-12 | 21.32 | $20.87 | 852900 |
| 2022-07-11 | 21.39 | $20.93 | 1.0M |
| 2022-07-08 | 21.46 | $21.34 | 718100 |
| 2022-07-07 | 21.51 | $21.26 | 775300 |
| 2022-07-06 | 21.58 | $20.89 | 1.3M |
| 2022-07-05 | 21.70 | $20.94 | 1.3M |
| 2022-07-01 | 21.82 | $21.41 | 992246 |
| 2022-06-30 | 21.92 | $21.44 | 1.6M |
| 2022-06-29 | 22.02 | $21.57 | 935427 |
| 2022-06-28 | 22.12 | $21.71 | 1.0M |
| 2022-06-27 | 22.21 | $21.79 | 1.1M |
| 2022-06-24 | 22.31 | $21.76 | 933030 |
| 2022-06-23 | 22.42 | $21.22 | 1.2M |
| 2022-06-22 | 22.59 | $21.34 | 1.5M |
| 2022-06-21 | 22.75 | $21.92 | 2.1M |
| 2022-06-17 | 22.87 | $21.61 | 2.0M |
| 2022-06-16 | 23.02 | $21.72 | 1.5M |
| 2022-06-15 | 23.17 | $22.30 | 830226 |
| 2022-06-14 | 23.27 | $21.95 | 2.4M |
| 2022-06-13 | 23.40 | $22.04 | 1.3M |
| 2022-06-10 | 23.52 | $22.82 | 766742 |
| 2022-06-09 | 23.57 | $23.24 | 408343 |
| 2022-06-08 | 23.58 | $23.73 | 614529 |
| 2022-06-07 | 23.53 | $23.96 | 771309 |
| 2022-06-06 | 23.45 | $23.87 | 797400 |
| 2022-06-03 | 23.38 | $23.82 | 668500 |
| 2022-06-02 | 23.31 | $24.12 | 722900 |
| 2022-06-01 | 23.20 | $23.69 | 576500 |
| 2022-05-31 | 23.14 | $23.81 | 1.1M |
| 2022-05-27 | 23.07 | $23.78 | 785523 |
| 2022-05-26 | 22.99 | $23.55 | 739838 |
| 2022-05-25 | 22.94 | $23.26 | 679015 |
| 2022-05-24 | 22.92 | $23.22 | 862600 |
| 2022-05-23 | 22.90 | $23.38 | 808500 |
| 2022-05-20 | 22.87 | $23.06 | 641924 |
| 2022-05-19 | 22.87 | $22.95 | 1.1M |
| 2022-05-18 | 22.89 | $22.68 | 1.0M |
| 2022-05-17 | 22.94 | $23.13 | 1.5M |
| 2022-05-16 | 22.96 | $22.73 | 811900 |
| 2022-05-13 | 23.02 | $22.70 | 1.1M |
| 2022-05-12 | 23.09 | $22.12 | 1.3M |
| 2022-05-11 | 23.24 | $22.23 | 1.4M |
| 2022-05-10 | 23.38 | $22.33 | 1.8M |
| 2022-05-09 | 23.52 | $22.29 | 1.2M |
| 2022-05-06 | 23.68 | $22.99 | 1.2M |
| 2022-05-05 | 23.78 | $23.19 | 665700 |
| 2022-05-04 | 23.87 | $23.95 | 927041 |
| 2022-05-03 | 23.89 | $23.58 | 1.2M |
| 2022-05-02 | 23.95 | $23.37 | 975600 |
| 2022-04-29 | 24.05 | $23.43 | 762500 |
| 2022-04-28 | 24.14 | $23.63 | 998238 |
| 2022-04-27 | 24.22 | $23.29 | 1.1M |
| 2022-04-26 | 24.35 | $23.16 | 1.6M |
| 2022-04-25 | 24.50 | $23.76 | 1.4M |
| 2022-04-22 | 24.59 | $23.98 | 2.9M |
| 2022-04-21 | 24.67 | $24.29 | 1.5M |
| 2022-04-20 | 24.72 | $24.64 | 630800 |
| 2022-04-19 | 24.75 | $24.53 | 2.0M |
| 2022-04-18 | 24.78 | $24.48 | 580300 |
| 2022-04-14 | 24.82 | $24.54 | 461800 |
| 2022-04-13 | 24.86 | $24.64 | 473700 |
| 2022-04-12 | 24.89 | $24.37 | 616928 |
| 2022-04-11 | 24.94 | $24.48 | 344915 |
| 2022-04-08 | 24.97 | $24.73 | 393900 |
| 2022-04-07 | 24.98 | $24.67 | 549100 |
| 2022-04-06 | 24.99 | $24.74 | 366521 |
| 2022-04-05 | 24.99 | $25.01 | 396714 |
| 2022-04-04 | 24.95 | $25.37 | 286300 |
| 2022-04-01 | 24.87 | $25.19 | 334408 |
| 2022-03-31 | 24.80 | $24.95 | 674924 |
| 2022-03-30 | 24.75 | $25.31 | 582900 |
| 2022-03-29 | 24.67 | $25.38 | 580607 |
| 2022-03-28 | 24.58 | $24.98 | 626323 |
| 2022-03-25 | 24.52 | $25.03 | 412706 |
| 2022-03-24 | 24.46 | $25.05 | 245700 |
| 2022-03-23 | 24.40 | $24.88 | 481335 |
| 2022-03-22 | 24.36 | $25.15 | 342800 |
| 2022-03-21 | 24.29 | $24.89 | 287600 |
| 2022-03-18 | 24.25 | $25.06 | 582807 |
| 2022-03-17 | 24.20 | $24.75 | 612000 |
| 2022-03-16 | 24.18 | $24.63 | 783216 |
| 2022-03-15 | 24.18 | $23.70 | 666415 |
| 2022-03-14 | 24.28 | $23.56 | 434536 |
| 2022-03-11 | 24.40 | $23.60 | 874900 |
| 2022-03-10 | 24.53 | $23.85 | 1.6M |
| 2022-03-09 | 24.65 | $24.07 | 856201 |
| 2022-03-08 | 24.75 | $23.28 | 1.4M |
| 2022-03-07 | 24.94 | $23.26 | 2.0M |
| 2022-03-04 | 25.15 | $24.03 | 1.1M |
| 2022-03-03 | 25.29 | $24.57 | 673130 |
| 2022-03-02 | 25.38 | $24.93 | 648748 |
| 2022-03-01 | 25.45 | $24.65 | 428634 |
| 2022-02-28 | 25.55 | $25.07 | 539749 |
| 2022-02-25 | 25.60 | $25.32 | 873148 |
| 2022-02-24 | 25.63 | $24.77 | 1.3M |
| 2022-02-23 | 25.72 | $25.18 | 391200 |
| 2022-02-22 | 25.76 | $25.36 | 396733 |
| 2022-02-18 | 25.79 | $25.66 | 362910 |
| 2022-02-17 | 25.79 | $25.78 | 274603 |
| 2022-02-16 | 25.79 | $26.10 | 452026 |
| 2022-02-15 | 25.75 | $25.98 | 376900 |
| 2022-02-14 | 25.72 | $25.58 | 493100 |
| 2022-02-11 | 25.74 | $25.76 | 369500 |
| 2022-02-10 | 25.74 | $26.06 | 559448 |
| 2022-02-09 | 25.72 | $26.30 | 284300 |
| 2022-02-08 | 25.67 | $25.90 | 539500 |
| 2022-02-07 | 25.66 | $25.73 | 328203 |
| 2022-02-04 | 25.68 | $25.68 | 408405 |
| 2022-02-03 | 25.70 | $25.64 | 339200 |
| 2022-02-02 | 25.72 | $25.95 | 373700 |
| 2022-02-01 | 25.72 | $25.77 | 334434 |
| 2022-01-31 | 25.74 | $25.57 | 357835 |
| 2022-01-28 | 25.78 | $25.09 | 900330 |
| 2022-01-27 | 25.87 | $24.99 | 677800 |
| 2022-01-26 | 25.97 | $25.16 | 858141 |
| 2022-01-25 | 26.06 | $25.29 | 1.3M |
| 2022-01-24 | 26.15 | $25.39 | 925338 |
| 2022-01-21 | 26.22 | $25.71 | 504500 |
| 2022-01-20 | 26.27 | $26.10 | 357836 |
| 2022-01-19 | 26.27 | $26.19 | 524300 |
| 2022-01-18 | 26.27 | $26.16 | 466000 |
| 2022-01-14 | 26.26 | $26.54 | 381503 |
| 2022-01-13 | 26.21 | $26.53 | 368610 |
| 2022-01-12 | 26.16 | $26.72 | 477503 |
| 2022-01-11 | 26.08 | $26.42 | 380820 |
| 2022-01-10 | 26.03 | $26.07 | 524300 |
| 2022-01-07 | 26.02 | $26.23 | 512807 |
| 2022-01-06 | 25.99 | $26.10 | 525706 |
| 2022-01-05 | 25.97 | $26.14 | 670600 |
| 2022-01-04 | 25.94 | $26.37 | 478500 |
| 2022-01-03 | 25.89 | $26.27 | 568200 |
| 2021-12-31 | 25.85 | $26.11 | 205138 |
| 2021-12-30 | 25.82 | $26.11 | 577100 |
| 2021-12-29 | 25.78 | $26.07 | 352711 |
| 2021-12-28 | 25.75 | $26.08 | 431800 |
| 2021-12-27 | 25.71 | $26.08 | 713400 |
| 2021-12-23 | 25.66 | $25.91 | 636843 |
| 2021-12-22 | 25.64 | $25.73 | 1.3M |
| 2021-12-21 | 25.63 | $25.50 | 1.0M |
| 2021-12-20 | 25.65 | $25.17 | 1.9M |
| 2021-12-17 | 25.71 | $25.35 | 804200 |
| 2021-12-16 | 25.75 | $25.57 | 580600 |
| 2021-12-15 | 25.78 | $25.80 | 372718 |
| 2021-12-14 | 25.79 | $25.59 | 274800 |
| 2021-12-13 | 25.82 | $25.71 | 292714 |
| 2021-12-10 | 25.85 | $26.03 | 427421 |
| 2021-12-09 | 25.85 | $26.02 | 375234 |
| 2021-12-08 | 25.86 | $26.20 | 318446 |
| 2021-12-07 | 25.85 | $26.10 | 301300 |
| 2021-12-06 | 25.85 | $25.66 | 311416 |
| 2021-12-03 | 25.90 | $25.44 | 440500 |
| 2021-12-02 | 25.98 | $25.52 | 521922 |
| 2021-12-01 | 26.05 | $25.22 | 502133 |
| 2021-11-30 | 26.16 | $25.29 | 681200 |
| 2021-11-29 | 26.27 | $25.45 | 477936 |
| 2021-11-26 | 26.37 | $25.33 | 147040 |
| 2021-11-24 | 26.48 | $26.08 | 276500 |
| 2021-11-23 | 26.53 | $26.23 | 222100 |
| 2021-11-22 | 26.56 | $26.22 | 231100 |
| 2021-11-19 | 26.60 | $26.31 | 273700 |
| 2021-11-18 | 26.63 | $26.50 | 470500 |
| 2021-11-17 | 26.64 | $26.55 | 2.2M |
| 2021-11-16 | 26.64 | $26.63 | 262900 |
| 2021-11-15 | 26.64 | $26.67 | 348200 |
| 2021-11-12 | 26.64 | $26.82 | 179000 |
| 2021-11-11 | 26.62 | $26.65 | 146600 |
| 2021-11-10 | 26.61 | $26.49 | 267100 |
| 2021-11-09 | 26.61 | $26.76 | 278000 |
| 2021-11-08 | 26.59 | $26.82 | 268400 |
| 2021-11-05 | 26.55 | $26.65 | 367931 |
| 2021-11-04 | 26.53 | $26.73 | 1.0M |
| 2021-11-03 | 26.50 | $26.64 | 245300 |
| 2021-11-02 | 26.47 | $26.47 | 301724 |
| 2021-11-01 | 26.45 | $26.67 | 259900 |
| 2021-10-29 | 26.41 | $26.32 | 272114 |
| 2021-10-28 | 26.40 | $26.62 | 124300 |
| 2021-10-27 | 26.36 | $26.47 | 145741 |
| 2021-10-26 | 26.33 | $26.63 | 134032 |
| 2021-10-25 | 26.28 | $26.63 | 171025 |
| 2021-10-22 | 26.23 | $26.52 | 210100 |
| 2021-10-21 | 26.19 | $26.50 | 206446 |
| 2021-10-20 | 26.15 | $26.60 | 164003 |
| 2021-10-19 | 26.10 | $26.65 | 456325 |
| 2021-10-18 | 26.04 | $26.47 | 218100 |
| 2021-10-15 | 26.00 | $26.54 | 745000 |
| 2021-10-14 | 25.95 | $26.29 | 144413 |
| 2021-10-13 | 25.93 | $26.05 | 208500 |
| 2021-10-12 | 25.94 | $25.80 | 537145 |
| 2021-10-11 | 25.98 | $25.83 | 161200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.25
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.84
Average
26.36
Maximum
37.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.25 | $36.10 | 645721 |
| 2026-07-23 | 36.32 | $36.21 | 1.4M |
| 2026-07-22 | 36.36 | $36.55 | 415900 |
| 2026-07-21 | 36.35 | $36.47 | 583400 |
| 2026-07-20 | 36.35 | $35.93 | 734031 |
| 2026-07-17 | 36.47 | $36.07 | 530200 |
| 2026-07-16 | 36.57 | $36.35 | 614400 |
| 2026-07-15 | 36.64 | $36.80 | 780800 |
| 2026-07-14 | 36.62 | $36.63 | 1.0M |
| 2026-07-13 | 36.64 | $36.26 | 770910 |
| 2026-07-10 | 36.74 | $36.91 | 801330 |
| 2026-07-09 | 36.72 | $36.64 | 525300 |
| 2026-07-08 | 36.75 | $36.44 | 1.3M |
| 2026-07-07 | 36.83 | $36.57 | 733849 |
| 2026-07-06 | 36.90 | $37.22 | 617714 |
| 2026-07-02 | 36.84 | $36.69 | 675300 |
| 2026-07-01 | 36.88 | $36.50 | 1.5M |
| 2026-06-30 | 36.98 | $36.84 | 1.3M |
| 2026-06-29 | 37.01 | $36.64 | 1.2M |
| 2026-06-26 | 37.09 | $36.42 | 481200 |
| 2026-06-25 | 37.24 | $36.66 | 1.3M |
| 2026-06-24 | 37.35 | $36.49 | 1.0M |
| 2026-06-23 | 37.52 | $36.53 | 604730 |
| 2026-06-22 | 37.71 | $38.03 | 646900 |
| 2026-06-18 | 37.61 | $37.94 | 469513 |
| 2026-06-17 | 37.51 | $37.57 | 792500 |
| 2026-06-16 | 37.47 | $37.78 | 518500 |
| 2026-06-15 | 37.38 | $37.97 | 616600 |
| 2026-06-12 | 37.23 | $37.43 | 815320 |
| 2026-06-11 | 37.17 | $37.28 | 721026 |
| 2026-06-10 | 37.13 | $36.09 | 558124 |
| 2026-06-09 | 37.34 | $36.61 | 1.3M |
| 2026-06-08 | 37.47 | $36.60 | 560534 |
| 2026-06-05 | 37.62 | $36.30 | 627500 |
| 2026-06-04 | 37.86 | $37.74 | 654200 |
| 2026-06-03 | 37.83 | $37.65 | 562617 |
| 2026-06-02 | 37.81 | $38.03 | 724900 |
| 2026-06-01 | 37.71 | $37.84 | 922200 |
| 2026-05-29 | 37.62 | $37.72 | 815837 |
| 2026-05-28 | 37.55 | $37.65 | 583147 |
| 2026-05-27 | 37.47 | $37.62 | 856213 |
| 2026-05-26 | 37.39 | $37.86 | 604200 |
| 2026-05-22 | 37.24 | $37.12 | 636800 |
| 2026-05-21 | 37.22 | $37.06 | 734200 |
| 2026-05-20 | 37.20 | $36.94 | 497421 |
| 2026-05-19 | 37.21 | $36.35 | 768200 |
| 2026-05-18 | 37.34 | $36.76 | 797100 |
| 2026-05-15 | 37.40 | $36.60 | 660707 |
| 2026-05-14 | 37.49 | $37.46 | 424400 |
| 2026-05-13 | 37.42 | $37.52 | 468537 |
| 2026-05-12 | 37.33 | $37.22 | 639000 |
| 2026-05-11 | 37.27 | $37.65 | 729000 |
| 2026-05-08 | 37.12 | $37.60 | 1.3M |
| 2026-05-07 | 36.94 | $37.14 | 708400 |
| 2026-05-06 | 36.83 | $37.59 | 959830 |
| 2026-05-05 | 36.61 | $36.78 | 570600 |
| 2026-05-04 | 36.51 | $36.24 | 674000 |
| 2026-05-01 | 36.51 | $36.58 | 500111 |
| 2026-04-30 | 36.44 | $36.64 | 954125 |
| 2026-04-29 | 36.34 | $35.84 | 789800 |
| 2026-04-28 | 36.39 | $36.11 | 507950 |
| 2026-04-27 | 36.39 | $36.22 | 448533 |
| 2026-04-24 | 36.36 | $36.33 | 711700 |
| 2026-04-23 | 36.30 | $36.01 | 845417 |
| 2026-04-22 | 36.30 | $36.43 | 428125 |
| 2026-04-21 | 36.20 | $36.07 | 708600 |
| 2026-04-20 | 36.16 | $36.72 | 857408 |
| 2026-04-17 | 35.97 | $36.94 | 785800 |
| 2026-04-16 | 35.71 | $36.43 | 1.1M |
| 2026-04-15 | 35.50 | $36.38 | 750600 |
| 2026-04-14 | 35.27 | $36.53 | 533200 |
| 2026-04-13 | 34.97 | $36.17 | 966307 |
| 2026-04-10 | 34.70 | $35.92 | 599900 |
| 2026-04-09 | 34.43 | $35.80 | 709112 |
| 2026-04-08 | 34.15 | $35.87 | 1.5M |
| 2026-04-07 | 33.81 | $34.46 | 871400 |
| 2026-04-06 | 33.71 | $34.46 | 632244 |
| 2026-04-02 | 33.60 | $34.21 | 920700 |
| 2026-04-01 | 33.52 | $34.42 | 1.1M |
| 2026-03-31 | 33.40 | $33.97 | 1.3M |
| 2026-03-30 | 33.35 | $32.96 | 842900 |
| 2026-03-27 | 33.51 | $33.00 | 910800 |
| 2026-03-26 | 33.69 | $33.18 | 1.5M |
| 2026-03-25 | 33.87 | $34.01 | 986200 |
| 2026-03-24 | 33.90 | $33.47 | 1.2M |
| 2026-03-23 | 34.06 | $33.77 | 1.5M |
| 2026-03-20 | 34.18 | $32.98 | 1.4M |
| 2026-03-19 | 34.48 | $33.99 | 1.7M |
| 2026-03-18 | 34.63 | $34.03 | 917840 |
| 2026-03-17 | 34.80 | $34.60 | 1.0M |
| 2026-03-16 | 34.87 | $34.45 | 632630 |
| 2026-03-13 | 34.99 | $33.81 | 599400 |
| 2026-03-12 | 35.26 | $34.17 | 766700 |
| 2026-03-11 | 35.50 | $34.84 | 899200 |
| 2026-03-10 | 35.64 | $34.84 | 1.3M |
| 2026-03-09 | 35.80 | $34.75 | 1.5M |
| 2026-03-06 | 36.00 | $34.50 | 830945 |
| 2026-03-05 | 36.29 | $34.73 | 730500 |
| 2026-03-04 | 36.58 | $35.44 | 1.0M |
| 2026-03-03 | 36.75 | $35.13 | 1.7M |
| 2026-03-02 | 37.02 | $36.44 | 1.1M |
| 2026-02-27 | 37.05 | $36.99 | 588014 |
| 2026-02-26 | 36.96 | $36.99 | 1.7M |
| 2026-02-25 | 36.86 | $37.10 | 728500 |
| 2026-02-24 | 36.70 | $36.77 | 782700 |
| 2026-02-23 | 36.59 | $36.54 | 945000 |
| 2026-02-20 | 36.51 | $36.68 | 725412 |
| 2026-02-19 | 36.38 | $36.26 | 706500 |
| 2026-02-18 | 36.30 | $36.25 | 715233 |
| 2026-02-17 | 36.22 | $36.16 | 1.2M |
| 2026-02-13 | 36.14 | $36.23 | 962113 |
| 2026-02-12 | 36.02 | $36.07 | 682700 |
| 2026-02-11 | 35.91 | $36.46 | 642438 |
| 2026-02-10 | 35.70 | $36.14 | 783000 |
| 2026-02-09 | 35.52 | $36.04 | 898600 |
| 2026-02-06 | 35.32 | $35.50 | 569700 |
| 2026-02-05 | 35.20 | $34.76 | 758321 |
| 2026-02-04 | 35.22 | $35.18 | 810523 |
| 2026-02-03 | 35.15 | $35.10 | 856309 |
| 2026-02-02 | 35.08 | $34.85 | 673404 |
| 2026-01-30 | 35.04 | $34.70 | 814906 |
| 2026-01-29 | 35.03 | $35.32 | 1.0M |
| 2026-01-28 | 34.88 | $35.26 | 713000 |
| 2026-01-27 | 34.71 | $35.36 | 719200 |
| 2026-01-26 | 34.49 | $34.79 | 569560 |
| 2026-01-23 | 34.35 | $34.66 | 608000 |
| 2026-01-22 | 34.22 | $34.43 | 449800 |
| 2026-01-21 | 34.10 | $34.18 | 2.0M |
| 2026-01-20 | 34.02 | $33.80 | 648000 |
| 2026-01-16 | 34.00 | $34.11 | 639731 |
| 2026-01-15 | 33.91 | $34.10 | 767526 |
| 2026-01-14 | 33.81 | $34.05 | 607900 |
| 2026-01-13 | 33.69 | $33.84 | 664800 |
| 2026-01-12 | 33.60 | $34.04 | 650632 |
| 2026-01-09 | 33.45 | $33.71 | 743700 |
| 2026-01-08 | 33.34 | $33.51 | 707303 |
| 2026-01-07 | 33.26 | $33.50 | 758335 |
| 2026-01-06 | 33.15 | $33.58 | 869300 |
| 2026-01-05 | 33.02 | $33.47 | 799200 |
| 2026-01-02 | 32.88 | $33.20 | 1.2M |
| 2025-12-31 | 32.77 | $32.73 | 469000 |
| 2025-12-30 | 32.75 | $32.86 | 766901 |
| 2025-12-29 | 32.69 | $32.77 | 546700 |
| 2025-12-26 | 32.64 | $32.89 | 357800 |
| 2025-12-24 | 32.56 | $32.81 | 231216 |
| 2025-12-23 | 32.47 | $32.77 | 747737 |
| 2025-12-22 | 32.39 | $32.59 | 554200 |
| 2025-12-19 | 32.32 | $32.38 | 706833 |
| 2025-12-18 | 32.29 | $32.14 | 1.2M |
| 2025-12-17 | 32.30 | $31.92 | 767600 |
| 2025-12-16 | 32.35 | $32.11 | 1000000 |
| 2025-12-15 | 32.38 | $32.51 | 1.4M |
| 2025-12-12 | 32.32 | $32.37 | 757000 |
| 2025-12-11 | 32.28 | $32.59 | 683508 |
| 2025-12-10 | 32.19 | $32.49 | 694402 |
| 2025-12-09 | 32.10 | $32.20 | 738123 |
| 2025-12-08 | 32.06 | $32.22 | 3.7M |
| 2025-12-05 | 32.01 | $32.27 | 646833 |
| 2025-12-04 | 31.94 | $32.20 | 471000 |
| 2025-12-03 | 31.87 | $32.16 | 458606 |
| 2025-12-02 | 31.79 | $32.03 | 665441 |
| 2025-12-01 | 31.73 | $31.99 | 810851 |
| 2025-11-28 | 31.67 | $32.15 | 137049 |
| 2025-11-26 | 31.57 | $31.94 | 518839 |
| 2025-11-25 | 31.50 | $31.62 | 786302 |
| 2025-11-24 | 31.48 | $31.30 | 441415 |
| 2025-11-21 | 31.52 | $31.13 | 1.0M |
| 2025-11-20 | 31.61 | $30.86 | 975243 |
| 2025-11-19 | 31.77 | $31.22 | 663836 |
| 2025-11-18 | 31.88 | $31.34 | 1.0M |
| 2025-11-17 | 31.98 | $31.64 | 697700 |
| 2025-11-14 | 32.03 | $32.01 | 688336 |
| 2025-11-13 | 32.01 | $32.05 | 682522 |
| 2025-11-12 | 31.98 | $32.34 | 456116 |
| 2025-11-11 | 31.88 | $32.16 | 356900 |
| 2025-11-10 | 31.81 | $32.00 | 520200 |
| 2025-11-07 | 31.75 | $31.61 | 585200 |
| 2025-11-06 | 31.77 | $31.53 | 638443 |
| 2025-11-05 | 31.80 | $31.62 | 814500 |
| 2025-11-04 | 31.82 | $31.38 | 601633 |
| 2025-11-03 | 31.89 | $31.82 | 351700 |
| 2025-10-31 | 31.89 | $31.75 | 551200 |
| 2025-10-30 | 31.89 | $31.81 | 730100 |
| 2025-10-29 | 31.88 | $31.96 | 629400 |
| 2025-10-28 | 31.84 | $32.05 | 500223 |
| 2025-10-27 | 31.77 | $32.09 | 526000 |
| 2025-10-24 | 31.67 | $31.86 | 533237 |
| 2025-10-23 | 31.61 | $31.75 | 615509 |
| 2025-10-22 | 31.57 | $31.54 | 907757 |
| 2025-10-21 | 31.55 | $31.45 | 630318 |
| 2025-10-20 | 31.56 | $31.76 | 414249 |
| 2025-10-17 | 31.50 | $31.50 | 852337 |
| 2025-10-16 | 31.48 | $31.55 | 1.1M |
| 2025-10-15 | 31.45 | $31.45 | 650600 |
| 2025-10-14 | 31.44 | $31.14 | 724300 |
| 2025-10-13 | 31.49 | $31.19 | 560935 |
| 2025-10-10 | 31.53 | $30.71 | 735500 |
| 2025-10-09 | 31.68 | $31.46 | 490100 |
| 2025-10-08 | 31.69 | $31.70 | 496600 |
| 2025-10-07 | 31.66 | $31.54 | 939500 |
| 2025-10-06 | 31.65 | $31.78 | 545045 |
| 2025-10-03 | 31.59 | $31.75 | 672801 |
| 2025-10-02 | 31.52 | $31.54 | 608600 |
| 2025-10-01 | 31.49 | $31.55 | 903700 |
| 2025-09-30 | 31.44 | $31.38 | 691544 |
| 2025-09-29 | 31.43 | $31.26 | 510107 |
| 2025-09-26 | 31.43 | $31.11 | 540028 |
| 2025-09-25 | 31.47 | $30.99 | 807212 |
| 2025-09-24 | 31.53 | $31.18 | 731000 |
| 2025-09-23 | 31.56 | $31.35 | 533416 |
| 2025-09-22 | 31.56 | $31.56 | 612300 |
| 2025-09-19 | 31.51 | $31.42 | 745822 |
| 2025-09-18 | 31.48 | $31.51 | 510000 |
| 2025-09-17 | 31.43 | $31.50 | 639200 |
| 2025-09-16 | 31.36 | $31.56 | 537737 |
| 2025-09-15 | 31.27 | $31.53 | 471722 |
| 2025-09-12 | 31.17 | $31.35 | 455800 |
| 2025-09-11 | 31.09 | $31.43 | 1.4M |
| 2025-09-10 | 30.98 | $31.15 | 646030 |
| 2025-09-09 | 30.91 | $31.04 | 1.7M |
| 2025-09-08 | 30.84 | $31.10 | 574400 |
| 2025-09-05 | 30.76 | $30.81 | 1.0M |
| 2025-09-04 | 30.71 | $30.56 | 477200 |
| 2025-09-03 | 30.72 | $30.43 | 557600 |
| 2025-09-02 | 30.74 | $30.39 | 665919 |
| 2025-08-29 | 30.78 | $30.61 | 1.9M |
| 2025-08-28 | 30.78 | $30.72 | 355700 |
| 2025-08-27 | 30.75 | $30.59 | 301746 |
| 2025-08-26 | 30.74 | $30.70 | 367500 |
| 2025-08-25 | 30.71 | $30.69 | 325500 |
| 2025-08-22 | 30.67 | $30.99 | 358338 |
| 2025-08-21 | 30.56 | $30.50 | 376500 |
| 2025-08-20 | 30.53 | $30.56 | 312800 |
| 2025-08-19 | 30.48 | $30.52 | 411443 |
| 2025-08-18 | 30.43 | $30.63 | 327800 |
| 2025-08-15 | 30.35 | $30.58 | 429800 |
| 2025-08-14 | 30.26 | $30.44 | 377300 |
| 2025-08-13 | 30.19 | $30.58 | 418835 |
| 2025-08-12 | 30.07 | $30.41 | 420300 |
| 2025-08-11 | 29.97 | $30.08 | 326411 |
| 2025-08-08 | 29.92 | $30.18 | 577128 |
| 2025-08-07 | 29.85 | $30.08 | 535413 |
| 2025-08-06 | 29.78 | $29.86 | 376929 |
| 2025-08-05 | 29.74 | $29.67 | 595820 |
| 2025-08-04 | 29.73 | $29.60 | 458500 |
| 2025-08-01 | 29.74 | $29.27 | 863900 |
| 2025-07-31 | 29.82 | $29.29 | 409900 |
| 2025-07-30 | 29.91 | $29.49 | 415300 |
| 2025-07-29 | 29.96 | $29.74 | 463300 |
| 2025-07-28 | 29.98 | $29.70 | 476751 |
| 2025-07-25 | 29.99 | $30.09 | 446900 |
| 2025-07-24 | 29.93 | $30.07 | 1.7M |
| 2025-07-23 | 29.86 | $30.30 | 1.2M |
| 2025-07-22 | 29.73 | $29.83 | 632300 |
| 2025-07-21 | 29.68 | $29.69 | 304407 |
| 2025-07-18 | 29.64 | $29.48 | 530949 |
| 2025-07-17 | 29.64 | $29.57 | 350900 |
| 2025-07-16 | 29.62 | $29.45 | 1.1M |
| 2025-07-15 | 29.62 | $29.34 | 522900 |
| 2025-07-14 | 29.64 | $29.50 | 406935 |
| 2025-07-11 | 29.63 | $29.47 | 354600 |
| 2025-07-10 | 29.62 | $29.64 | 380100 |
| 2025-07-09 | 29.57 | $29.61 | 442200 |
| 2025-07-08 | 29.52 | $29.48 | 935100 |
| 2025-07-07 | 29.48 | $29.25 | 489100 |
| 2025-07-03 | 29.49 | $29.63 | 598700 |
| 2025-07-02 | 29.41 | $29.52 | 6.2M |
| 2025-07-01 | 29.34 | $29.39 | 614421 |
| 2025-06-30 | 29.29 | $29.37 | 853100 |
| 2025-06-27 | 29.23 | $29.25 | 419700 |
| 2025-06-26 | 29.18 | $29.14 | 1.1M |
| 2025-06-25 | 29.15 | $28.82 | 760900 |
| 2025-06-24 | 29.18 | $28.83 | 4.8M |
| 2025-06-23 | 29.21 | $28.87 | 517000 |
| 2025-06-20 | 29.23 | $28.66 | 575129 |
| 2025-06-18 | 29.29 | $28.89 | 499038 |
| 2025-06-17 | 29.32 | $28.87 | 801046 |
| 2025-06-16 | 29.35 | $29.23 | 414526 |
| 2025-06-13 | 29.31 | $29.04 | 693500 |
| 2025-06-12 | 29.29 | $29.39 | 1.9M |
| 2025-06-11 | 29.20 | $29.20 | 530600 |
| 2025-06-10 | 29.12 | $29.14 | 333112 |
| 2025-06-09 | 29.05 | $29.06 | 703445 |
| 2025-06-06 | 28.97 | $28.96 | 398500 |
| 2025-06-05 | 28.90 | $28.90 | 404515 |
| 2025-06-04 | 28.83 | $28.84 | 410428 |
| 2025-06-03 | 28.75 | $28.67 | 434300 |
| 2025-06-02 | 28.70 | $28.79 | 483022 |
| 2025-05-30 | 28.61 | $28.44 | 450002 |
| 2025-05-29 | 28.57 | $28.54 | 548400 |
| 2025-05-28 | 28.50 | $28.41 | 483000 |
| 2025-05-27 | 28.45 | $28.61 | 380707 |
| 2025-05-23 | 28.34 | $28.33 | 878742 |
| 2025-05-22 | 28.27 | $28.23 | 491400 |
| 2025-05-21 | 28.20 | $28.25 | 375100 |
| 2025-05-20 | 28.12 | $28.35 | 528800 |
| 2025-05-19 | 27.99 | $28.24 | 460700 |
| 2025-05-16 | 27.87 | $28.06 | 667615 |
| 2025-05-15 | 27.76 | $28.01 | 446100 |
| 2025-05-14 | 27.65 | $27.81 | 517600 |
| 2025-05-13 | 27.55 | $27.84 | 534100 |
| 2025-05-12 | 27.43 | $27.75 | 472017 |
| 2025-05-09 | 27.30 | $27.52 | 389900 |
| 2025-05-08 | 27.20 | $27.33 | 504911 |
| 2025-05-07 | 27.12 | $27.35 | 782000 |
| 2025-05-06 | 27.02 | $27.47 | 401200 |
| 2025-05-05 | 26.88 | $27.50 | 730400 |
| 2025-05-02 | 26.70 | $27.39 | 777138 |
| 2025-05-01 | 26.52 | $26.85 | 498000 |
| 2025-04-30 | 26.42 | $26.92 | 571939 |
| 2025-04-29 | 26.29 | $26.95 | 829800 |
| 2025-04-28 | 26.13 | $26.86 | 590600 |
| 2025-04-25 | 25.97 | $26.71 | 626200 |
| 2025-04-24 | 25.81 | $26.69 | 531500 |
| 2025-04-23 | 25.63 | $26.33 | 639636 |
| 2025-04-22 | 25.49 | $26.27 | 542800 |
| 2025-04-21 | 25.35 | $25.86 | 528000 |
| 2025-04-17 | 25.27 | $25.92 | 594500 |
| 2025-04-16 | 25.17 | $25.65 | 747714 |
| 2025-04-15 | 25.12 | $25.74 | 502414 |
| 2025-04-14 | 25.03 | $25.60 | 599746 |
| 2025-04-11 | 24.97 | $25.29 | 851419 |
| 2025-04-10 | 24.96 | $24.60 | 1.4M |
| 2025-04-09 | 25.11 | $24.98 | 1.5M |
| 2025-04-08 | 25.19 | $23.37 | 1.8M |
| 2025-04-07 | 25.64 | $23.55 | 2.6M |
| 2025-04-04 | 26.11 | $24.25 | 2.1M |
| 2025-04-03 | 26.52 | $25.84 | 894521 |
| 2025-04-02 | 26.66 | $26.35 | 715900 |
| 2025-04-01 | 26.72 | $26.31 | 857732 |
| 2025-03-31 | 26.79 | $26.20 | 980710 |
| 2025-03-28 | 26.89 | $26.42 | 838200 |
| 2025-03-27 | 26.97 | $26.75 | 741800 |
| 2025-03-26 | 26.98 | $26.69 | 787235 |
| 2025-03-25 | 27.01 | $26.93 | 604200 |
| 2025-03-24 | 26.98 | $26.88 | 537805 |
| 2025-03-21 | 26.97 | $26.86 | 569243 |
| 2025-03-20 | 26.95 | $26.96 | 615400 |
| 2025-03-19 | 26.91 | $27.21 | 2.0M |
| 2025-03-18 | 26.81 | $27.14 | 532800 |
| 2025-03-17 | 26.70 | $27.12 | 710329 |
| 2025-03-14 | 26.58 | $26.79 | 365500 |
| 2025-03-13 | 26.50 | $26.31 | 475807 |
| 2025-03-12 | 26.52 | $26.46 | 499300 |
| 2025-03-11 | 26.50 | $26.26 | 635700 |
| 2025-03-10 | 26.52 | $26.30 | 708500 |
| 2025-03-07 | 26.54 | $26.82 | 554407 |
| 2025-03-06 | 26.45 | $26.62 | 670500 |
| 2025-03-05 | 26.38 | $26.70 | 765802 |
| 2025-03-04 | 26.28 | $26.06 | 901931 |
| 2025-03-03 | 26.30 | $26.07 | 2.9M |
| 2025-02-28 | 26.33 | $25.96 | 353949 |
| 2025-02-27 | 26.37 | $26.06 | 424700 |
| 2025-02-26 | 26.40 | $26.41 | 486700 |
| 2025-02-25 | 26.36 | $26.33 | 797304 |
| 2025-02-24 | 26.33 | $26.23 | 489700 |
| 2025-02-21 | 26.32 | $26.30 | 591414 |
| 2025-02-20 | 26.28 | $26.46 | 889246 |
| 2025-02-19 | 26.20 | $26.32 | 542700 |
| 2025-02-18 | 26.14 | $26.48 | 1.0M |
| 2025-02-14 | 26.03 | $26.33 | 553040 |
| 2025-02-13 | 25.93 | $26.28 | 2.1M |
| 2025-02-12 | 25.83 | $26.01 | 724300 |
| 2025-02-11 | 25.77 | $25.97 | 1.3M |
| 2025-02-10 | 25.70 | $25.94 | 362100 |
| 2025-02-07 | 25.63 | $25.76 | 545640 |
| 2025-02-06 | 25.59 | $25.89 | 348812 |
| 2025-02-05 | 25.51 | $25.78 | 441800 |
| 2025-02-04 | 25.44 | $25.60 | 478400 |
| 2025-02-03 | 25.39 | $25.29 | 684102 |
| 2025-01-31 | 25.40 | $25.52 | 417307 |
| 2025-01-30 | 25.37 | $25.76 | 720700 |
| 2025-01-29 | 25.27 | $25.49 | 383800 |
| 2025-01-28 | 25.22 | $25.48 | 530727 |
| 2025-01-27 | 25.17 | $25.46 | 451347 |
| 2025-01-24 | 25.11 | $25.61 | 522034 |
| 2025-01-23 | 25.00 | $25.53 | 792200 |
| 2025-01-22 | 24.90 | $25.37 | 519228 |
| 2025-01-21 | 24.82 | $25.42 | 696500 |
| 2025-01-17 | 24.71 | $25.02 | 592129 |
| 2025-01-16 | 24.68 | $24.91 | 468900 |
| 2025-01-15 | 24.66 | $24.85 | 828800 |
| 2025-01-14 | 24.65 | $24.58 | 1.3M |
| 2025-01-13 | 24.70 | $24.45 | 882700 |
| 2025-01-10 | 24.79 | $24.54 | 812600 |
| 2025-01-08 | 24.87 | $24.92 | 993723 |
| 2025-01-07 | 24.89 | $25.04 | 781504 |
| 2025-01-06 | 24.89 | $25.09 | 553700 |
| 2025-01-03 | 24.88 | $24.95 | 397900 |
| 2025-01-02 | 24.90 | $24.82 | 630904 |
| 2024-12-31 | 24.95 | $24.86 | 714920 |
| 2024-12-30 | 25.00 | $24.85 | 634000 |
| 2024-12-27 | 25.06 | $25.02 | 576340 |
| 2024-12-26 | 25.10 | $25.05 | 602500 |
| 2024-12-24 | 25.14 | $25.03 | 268600 |
| 2024-12-23 | 25.20 | $24.94 | 776108 |
| 2024-12-20 | 25.28 | $24.83 | 1.1M |
| 2024-12-19 | 25.40 | $24.79 | 5.3M |
| 2024-12-18 | 25.55 | $24.76 | 1.0M |
| 2024-12-17 | 25.73 | $25.33 | 587900 |
| 2024-12-16 | 25.82 | $25.68 | 539000 |
| 2024-12-13 | 25.85 | $25.80 | 749200 |
| 2024-12-12 | 25.85 | $25.83 | 386900 |
| 2024-12-11 | 25.86 | $26.08 | 760100 |
| 2024-12-10 | 25.81 | $25.90 | 482500 |
| 2024-12-09 | 25.79 | $26.18 | 589700 |
| 2024-12-06 | 25.71 | $26.01 | 416000 |
| 2024-12-05 | 25.65 | $26.07 | 535501 |
| 2024-12-04 | 25.58 | $25.93 | 1.2M |
| 2024-12-03 | 25.51 | $25.90 | 416200 |
| 2024-12-02 | 25.45 | $25.79 | 438800 |
| 2024-11-29 | 25.40 | $25.78 | 215039 |
| 2024-11-27 | 25.35 | $25.52 | 399000 |
| 2024-11-26 | 25.34 | $25.40 | 558903 |
| 2024-11-25 | 25.36 | $25.51 | 419700 |
| 2024-11-22 | 25.36 | $25.49 | 354945 |
| 2024-11-21 | 25.37 | $25.40 | 523500 |
| 2024-11-20 | 25.40 | $25.38 | 772316 |
| 2024-11-19 | 25.44 | $25.43 | 479301 |
| 2024-11-18 | 25.47 | $25.42 | 635100 |
| 2024-11-15 | 25.52 | $25.22 | 508042 |
| 2024-11-14 | 25.62 | $25.23 | 452000 |
| 2024-11-13 | 25.73 | $25.28 | 685232 |
| 2024-11-12 | 25.86 | $25.42 | 370624 |
| 2024-11-11 | 25.97 | $25.88 | 527031 |
| 2024-11-08 | 26.01 | $25.93 | 430531 |
| 2024-11-07 | 26.04 | $26.40 | 455921 |
| 2024-11-06 | 25.98 | $25.92 | 964109 |
| 2024-11-05 | 26.01 | $26.21 | 251100 |
| 2024-11-04 | 25.99 | $25.92 | 268608 |
| 2024-11-01 | 26.03 | $25.85 | 323125 |
| 2024-10-31 | 26.08 | $25.77 | 682308 |
| 2024-10-30 | 26.17 | $25.95 | 369900 |
| 2024-10-29 | 26.23 | $26.03 | 302145 |
| 2024-10-28 | 26.28 | $26.16 | 257800 |
| 2024-10-25 | 26.32 | $25.98 | 342300 |
| 2024-10-24 | 26.40 | $26.09 | 1.2M |
| 2024-10-23 | 26.47 | $26.01 | 383644 |
| 2024-10-22 | 26.57 | $26.24 | 311300 |
| 2024-10-21 | 26.63 | $26.35 | 224400 |
| 2024-10-18 | 26.69 | $26.58 | 255804 |
| 2024-10-17 | 26.70 | $26.39 | 307035 |
| 2024-10-16 | 26.75 | $26.48 | 289500 |
| 2024-10-15 | 26.80 | $26.33 | 415142 |
| 2024-10-14 | 26.88 | $26.73 | 306911 |
| 2024-10-11 | 26.88 | $26.73 | 2.3M |
| 2024-10-10 | 26.89 | $26.57 | 292100 |
| 2024-10-09 | 26.93 | $26.58 | 345500 |
| 2024-10-08 | 26.98 | $26.64 | 382731 |
| 2024-10-07 | 27.01 | $26.94 | 468000 |
| 2024-10-04 | 26.99 | $27.02 | 346200 |
| 2024-10-03 | 26.95 | $26.78 | 833900 |
| 2024-10-02 | 26.95 | $27.04 | 405752 |
| 2024-10-01 | 26.89 | $26.98 | 678400 |
| 2024-09-30 | 26.83 | $27.01 | 361900 |
| 2024-09-27 | 26.75 | $27.14 | 337400 |
| 2024-09-26 | 26.64 | $27.24 | 407200 |
| 2024-09-25 | 26.48 | $26.64 | 410414 |
| 2024-09-24 | 26.42 | $26.86 | 378837 |
| 2024-09-23 | 26.30 | $26.49 | 362300 |
| 2024-09-20 | 26.25 | $26.34 | 399200 |
| 2024-09-19 | 26.21 | $26.52 | 693500 |
| 2024-09-18 | 26.13 | $26.02 | 1.1M |
| 2024-09-17 | 26.14 | $26.12 | 381300 |
| 2024-09-16 | 26.14 | $26.34 | 343200 |
| 2024-09-13 | 26.08 | $26.18 | 246147 |
| 2024-09-12 | 26.05 | $26.04 | 343200 |
| 2024-09-11 | 26.04 | $25.83 | 333900 |
| 2024-09-10 | 26.07 | $25.70 | 280600 |
| 2024-09-09 | 26.14 | $25.82 | 377700 |
| 2024-09-06 | 26.19 | $25.58 | 573718 |
| 2024-09-05 | 26.30 | $26.08 | 436917 |
| 2024-09-04 | 26.32 | $26.02 | 565347 |
| 2024-09-03 | 26.36 | $26.09 | 769947 |
| 2024-08-30 | 26.38 | $26.53 | 315300 |
| 2024-08-29 | 26.31 | $26.48 | 278000 |
| 2024-08-28 | 26.25 | $26.41 | 328530 |
| 2024-08-27 | 26.18 | $26.56 | 502425 |
| 2024-08-26 | 26.07 | $26.47 | 451846 |
| 2024-08-23 | 25.96 | $26.60 | 385508 |
| 2024-08-22 | 25.80 | $26.10 | 1.7M |
| 2024-08-21 | 25.73 | $26.32 | 395000 |
| 2024-08-20 | 25.59 | $26.15 | 562521 |
| 2024-08-19 | 25.47 | $26.26 | 330933 |
| 2024-08-16 | 25.30 | $25.97 | 434300 |
| 2024-08-15 | 25.17 | $25.78 | 515500 |
| 2024-08-14 | 25.06 | $25.48 | 1.7M |
| 2024-08-13 | 25.00 | $25.42 | 359500 |
| 2024-08-12 | 24.94 | $25.09 | 540128 |
| 2024-08-09 | 24.94 | $25.03 | 386800 |
| 2024-08-08 | 24.96 | $24.94 | 1.4M |
| 2024-08-07 | 25.00 | $24.53 | 654414 |
| 2024-08-06 | 25.14 | $24.37 | 1.0M |
| 2024-08-05 | 25.33 | $24.29 | 972511 |
| 2024-08-02 | 25.57 | $24.99 | 626047 |
| 2024-08-01 | 25.71 | $25.40 | 401848 |
| 2024-07-31 | 25.78 | $26.00 | 421302 |
| 2024-07-30 | 25.73 | $25.60 | 471300 |
| 2024-07-29 | 25.76 | $25.57 | 347800 |
| 2024-07-26 | 25.81 | $25.68 | 763500 |
| 2024-07-25 | 25.83 | $25.36 | 503600 |
| 2024-07-24 | 25.93 | $25.51 | 481716 |
| 2024-07-23 | 26.01 | $25.80 | 495100 |
| 2024-07-22 | 26.05 | $25.97 | 1.8M |
| 2024-07-19 | 26.05 | $25.78 | 443837 |
| 2024-07-18 | 26.09 | $25.97 | 618015 |
| 2024-07-17 | 26.10 | $26.20 | 302500 |
| 2024-07-16 | 26.06 | $26.38 | 355400 |
| 2024-07-15 | 25.98 | $26.22 | 426915 |
| 2024-07-12 | 25.92 | $26.39 | 431700 |
| 2024-07-11 | 25.81 | $26.20 | 396100 |
| 2024-07-10 | 25.72 | $26.04 | 407300 |
| 2024-07-09 | 25.65 | $25.80 | 527440 |
| 2024-07-08 | 25.62 | $25.86 | 451621 |
| 2024-07-05 | 25.57 | $25.94 | 543600 |
| 2024-07-03 | 25.50 | $25.80 | 583900 |
| 2024-07-02 | 25.44 | $25.52 | 567000 |
| 2024-07-01 | 25.44 | $25.46 | 594200 |
| 2024-06-28 | 25.45 | $25.42 | 1.4M |
| 2024-06-27 | 25.47 | $25.35 | 1.2M |
| 2024-06-26 | 25.51 | $25.29 | 637215 |
| 2024-06-25 | 25.57 | $25.45 | 498204 |
| 2024-06-24 | 25.61 | $25.47 | 423600 |
| 2024-06-21 | 25.64 | $25.30 | 497800 |
| 2024-06-20 | 25.72 | $25.46 | 1.3M |
| 2024-06-18 | 25.78 | $25.47 | 577100 |
| 2024-06-17 | 25.85 | $25.61 | 471936 |
| 2024-06-14 | 25.90 | $25.52 | 407800 |
| 2024-06-13 | 25.98 | $25.65 | 315600 |
| 2024-06-12 | 26.03 | $25.95 | 481510 |
| 2024-06-11 | 26.04 | $25.70 | 312629 |
| 2024-06-10 | 26.10 | $25.93 | 1.1M |
| 2024-06-07 | 26.11 | $25.84 | 697400 |
| 2024-06-06 | 26.15 | $26.14 | 801123 |
| 2024-06-05 | 26.13 | $26.04 | 681805 |
| 2024-06-04 | 26.13 | $25.89 | 371800 |
| 2024-06-03 | 26.16 | $26.12 | 473207 |
| 2024-05-31 | 26.14 | $26.02 | 333818 |
| 2024-05-30 | 26.14 | $25.90 | 481500 |
| 2024-05-29 | 26.16 | $25.73 | 304900 |
| 2024-05-28 | 26.22 | $26.14 | 322044 |
| 2024-05-24 | 26.20 | $26.09 | 262131 |
| 2024-05-23 | 26.19 | $25.90 | 382000 |
| 2024-05-22 | 26.21 | $26.06 | 357414 |
| 2024-05-21 | 26.20 | $26.28 | 333600 |
| 2024-05-20 | 26.14 | $26.36 | 389903 |
| 2024-05-17 | 26.06 | $26.36 | 324924 |
| 2024-05-16 | 25.95 | $26.21 | 309000 |
| 2024-05-15 | 25.86 | $26.29 | 327000 |
| 2024-05-14 | 25.74 | $26.06 | 420348 |
| 2024-05-13 | 25.65 | $25.89 | 304800 |
| 2024-05-10 | 25.57 | $25.83 | 451800 |
| 2024-05-09 | 25.49 | $25.81 | 561930 |
| 2024-05-08 | 25.41 | $25.64 | 494300 |
| 2024-05-07 | 25.34 | $25.67 | 692500 |
| 2024-05-06 | 25.26 | $25.70 | 437500 |
| 2024-05-03 | 25.16 | $25.56 | 594800 |
| 2024-05-02 | 25.07 | $25.37 | 505138 |
| 2024-05-01 | 25.01 | $24.96 | 451042 |
| 2024-04-30 | 25.02 | $24.97 | 273800 |
| 2024-04-29 | 25.04 | $25.36 | 369319 |
| 2024-04-26 | 24.97 | $25.15 | 306300 |
| 2024-04-25 | 24.94 | $24.96 | 323000 |
| 2024-04-24 | 24.94 | $24.99 | 396000 |
| 2024-04-23 | 24.94 | $25.01 | 393802 |
| 2024-04-22 | 24.93 | $24.82 | 355732 |
| 2024-04-19 | 24.96 | $24.61 | 733040 |
| 2024-04-18 | 25.05 | $24.62 | 730700 |
| 2024-04-17 | 25.14 | $24.62 | 742026 |
| 2024-04-16 | 25.25 | $24.57 | 687600 |
| 2024-04-15 | 25.38 | $24.86 | 524100 |
| 2024-04-12 | 25.48 | $24.98 | 407500 |
| 2024-04-11 | 25.57 | $25.40 | 696046 |
| 2024-04-10 | 25.58 | $25.31 | 563800 |
| 2024-04-09 | 25.61 | $25.65 | 303900 |
| 2024-04-08 | 25.57 | $25.60 | 383600 |
| 2024-04-05 | 25.53 | $25.45 | 376933 |
| 2024-04-04 | 25.52 | $25.35 | 406400 |
| 2024-04-03 | 25.52 | $25.52 | 436211 |
| 2024-04-02 | 25.49 | $25.35 | 603600 |
| 2024-04-01 | 25.49 | $25.42 | 639100 |
| 2024-03-28 | 25.47 | $25.44 | 422915 |
| 2024-03-27 | 25.44 | $25.45 | 489300 |
| 2024-03-26 | 25.40 | $25.30 | 337200 |
| 2024-03-25 | 25.39 | $25.30 | 406600 |
| 2024-03-22 | 25.38 | $25.29 | 473200 |
| 2024-03-21 | 25.36 | $25.40 | 409600 |
| 2024-03-20 | 25.31 | $25.41 | 518343 |
| 2024-03-19 | 25.25 | $25.15 | 429711 |
| 2024-03-18 | 25.24 | $25.15 | 507000 |
| 2024-03-15 | 25.22 | $25.14 | 943239 |
| 2024-03-14 | 25.20 | $25.12 | 409730 |
| 2024-03-13 | 25.18 | $25.24 | 1.1M |
| 2024-03-12 | 25.13 | $25.27 | 555400 |
| 2024-03-11 | 25.06 | $25.10 | 822800 |
| 2024-03-08 | 25.01 | $25.20 | 517309 |
| 2024-03-07 | 24.93 | $25.26 | 362100 |
| 2024-03-06 | 24.83 | $25.06 | 412934 |
| 2024-03-05 | 24.75 | $24.74 | 603800 |
| 2024-03-04 | 24.72 | $24.84 | 427600 |
| 2024-03-01 | 24.67 | $24.88 | 462413 |
| 2024-02-29 | 24.60 | $24.61 | 647214 |
| 2024-02-28 | 24.57 | $24.53 | 516902 |
| 2024-02-27 | 24.55 | $24.69 | 617442 |
| 2024-02-26 | 24.49 | $24.64 | 663300 |
| 2024-02-23 | 24.44 | $24.72 | 600720 |
| 2024-02-22 | 24.36 | $24.70 | 935021 |
| 2024-02-21 | 24.27 | $24.46 | 560900 |
| 2024-02-20 | 24.21 | $24.40 | 608600 |
| 2024-02-16 | 24.16 | $24.36 | 487600 |
| 2024-02-15 | 24.11 | $24.28 | 509523 |
| 2024-02-14 | 24.06 | $24.07 | 560229 |
| 2024-02-13 | 24.05 | $23.78 | 638637 |
| 2024-02-12 | 24.10 | $24.21 | 448348 |
| 2024-02-09 | 24.07 | $24.10 | 614369 |
| 2024-02-08 | 24.05 | $24.03 | 604407 |
| 2024-02-07 | 24.05 | $24.12 | 379548 |
| 2024-02-06 | 24.02 | $24.12 | 668200 |
| 2024-02-05 | 24.00 | $23.84 | 695537 |
| 2024-02-02 | 24.02 | $23.98 | 663200 |
| 2024-02-01 | 24.02 | $24.16 | 650400 |
| 2024-01-31 | 23.99 | $23.93 | 710200 |
| 2024-01-30 | 23.99 | $24.06 | 468100 |
| 2024-01-29 | 23.97 | $24.11 | 553400 |
| 2024-01-26 | 23.93 | $24.02 | 869500 |
| 2024-01-25 | 23.90 | $23.96 | 552702 |
| 2024-01-24 | 23.89 | $23.89 | 569407 |
| 2024-01-23 | 23.88 | $23.70 | 680500 |
| 2024-01-22 | 23.92 | $23.72 | 769309 |
| 2024-01-19 | 23.95 | $23.71 | 454500 |
| 2024-01-18 | 24.00 | $23.61 | 554800 |
| 2024-01-17 | 24.07 | $23.42 | 526200 |
| 2024-01-16 | 24.19 | $23.70 | 705841 |
| 2024-01-12 | 24.27 | $24.14 | 542700 |
| 2024-01-11 | 24.27 | $24.05 | 588500 |
| 2024-01-10 | 24.29 | $24.06 | 428416 |
| 2024-01-09 | 24.30 | $24.01 | 402610 |
| 2024-01-08 | 24.33 | $24.24 | 384800 |
| 2024-01-05 | 24.31 | $24.07 | 513738 |
| 2024-01-04 | 24.33 | $24.05 | 823316 |
| 2024-01-03 | 24.35 | $24.01 | 622700 |
| 2024-01-02 | 24.37 | $24.18 | 836106 |
| 2023-12-29 | 24.36 | $24.42 | 518200 |
| 2023-12-28 | 24.30 | $24.42 | 588400 |
| 2023-12-27 | 24.23 | $24.42 | 573400 |
| 2023-12-26 | 24.14 | $24.31 | 1.3M |
| 2023-12-22 | 24.06 | $24.17 | 797100 |
| 2023-12-21 | 23.99 | $24.11 | 947400 |
| 2023-12-20 | 23.92 | $23.69 | 1.1M |
| 2023-12-19 | 23.93 | $23.99 | 1.0M |
| 2023-12-18 | 23.87 | $23.94 | 1.6M |
| 2023-12-15 | 23.81 | $23.88 | 538900 |
| 2023-12-14 | 23.75 | $24.11 | 1.2M |
| 2023-12-13 | 23.64 | $23.84 | 475920 |
| 2023-12-12 | 23.55 | $23.46 | 445400 |
| 2023-12-11 | 23.54 | $23.49 | 483300 |
| 2023-12-08 | 23.51 | $23.41 | 350800 |
| 2023-12-07 | 23.50 | $23.44 | 442800 |
| 2023-12-06 | 23.47 | $23.32 | 451737 |
| 2023-12-05 | 23.46 | $23.29 | 521800 |
| 2023-12-04 | 23.46 | $23.39 | 555838 |
| 2023-12-01 | 23.43 | $23.64 | 458106 |
| 2023-11-30 | 23.35 | $23.40 | 461134 |
| 2023-11-29 | 23.29 | $23.41 | 409935 |
| 2023-11-28 | 23.23 | $23.40 | 408529 |
| 2023-11-27 | 23.15 | $23.29 | 351400 |
| 2023-11-24 | 23.09 | $23.35 | 169405 |
| 2023-11-22 | 22.99 | $23.20 | 545400 |
| 2023-11-21 | 22.92 | $23.19 | 729400 |
| 2023-11-20 | 22.83 | $23.30 | 728204 |
| 2023-11-17 | 22.70 | $23.20 | 499000 |
| 2023-11-16 | 22.58 | $22.93 | 455108 |
| 2023-11-15 | 22.49 | $23.06 | 666700 |
| 2023-11-14 | 22.35 | $23.05 | 635100 |
| 2023-11-13 | 22.20 | $22.46 | 406000 |
| 2023-11-10 | 22.15 | $22.42 | 557200 |
| 2023-11-09 | 22.09 | $22.27 | 464100 |
| 2023-11-08 | 22.06 | $22.32 | 351200 |
| 2023-11-07 | 22.02 | $22.43 | 677505 |
| 2023-11-06 | 21.94 | $22.57 | 512138 |
| 2023-11-03 | 21.83 | $22.62 | 985000 |
| 2023-11-02 | 21.68 | $22.30 | 758047 |
| 2023-11-01 | 21.59 | $21.89 | 1.5M |
| 2023-10-31 | 21.56 | $21.70 | 552704 |
| 2023-10-30 | 21.57 | $21.68 | 720618 |
| 2023-10-27 | 21.60 | $21.44 | 636522 |
| 2023-10-26 | 21.67 | $21.45 | 495912 |
| 2023-10-25 | 21.76 | $21.57 | 540701 |
| 2023-10-24 | 21.85 | $21.78 | 704900 |
| 2023-10-23 | 21.90 | $21.62 | 1.0M |
| 2023-10-20 | 22.00 | $21.69 | 467243 |
| 2023-10-19 | 22.10 | $21.90 | 404000 |
| 2023-10-18 | 22.17 | $22.05 | 399333 |
| 2023-10-17 | 22.22 | $22.40 | 459538 |
| 2023-10-16 | 22.21 | $22.41 | 303846 |
| 2023-10-13 | 22.20 | $22.24 | 344635 |
| 2023-10-12 | 22.23 | $22.39 | 336800 |
| 2023-10-11 | 22.23 | $22.59 | 441600 |
| 2023-10-10 | 22.18 | $22.53 | 627300 |
| 2023-10-09 | 22.15 | $22.24 | 547318 |
| 2023-10-06 | 22.17 | $22.27 | 735206 |
| 2023-10-05 | 22.20 | $22.02 | 654206 |
| 2023-10-04 | 22.28 | $21.85 | 988520 |
| 2023-10-03 | 22.41 | $21.93 | 791130 |
| 2023-10-02 | 22.55 | $22.21 | 461009 |
| 2023-09-29 | 22.65 | $22.52 | 541100 |
| 2023-09-28 | 22.71 | $22.57 | 373200 |
| 2023-09-27 | 22.76 | $22.41 | 544400 |
| 2023-09-26 | 22.86 | $22.43 | 516400 |
| 2023-09-25 | 22.98 | $22.74 | 1.1M |
| 2023-09-22 | 23.04 | $22.78 | 451700 |
| 2023-09-21 | 23.11 | $22.71 | 589400 |
| 2023-09-20 | 23.21 | $23.04 | 492811 |
| 2023-09-19 | 23.25 | $23.14 | 432800 |
| 2023-09-18 | 23.28 | $23.37 | 355500 |
| 2023-09-15 | 23.27 | $23.41 | 478932 |
| 2023-09-14 | 23.24 | $23.48 | 355743 |
| 2023-09-13 | 23.20 | $23.21 | 390100 |
| 2023-09-12 | 23.20 | $23.26 | 489115 |
| 2023-09-11 | 23.20 | $23.35 | 360915 |
| 2023-09-08 | 23.18 | $23.11 | 386203 |
| 2023-09-07 | 23.21 | $23.11 | 530506 |
| 2023-09-06 | 23.24 | $23.28 | 387905 |
| 2023-09-05 | 23.24 | $23.35 | 303800 |
| 2023-09-01 | 23.23 | $23.52 | 512536 |
| 2023-08-31 | 23.18 | $23.41 | 497400 |
| 2023-08-30 | 23.14 | $23.50 | 498200 |
| 2023-08-29 | 23.08 | $23.52 | 463719 |
| 2023-08-28 | 23.01 | $23.20 | 617938 |
| 2023-08-25 | 23.00 | $22.99 | 486022 |
| 2023-08-24 | 23.03 | $22.89 | 456704 |
| 2023-08-23 | 23.08 | $23.13 | 397803 |
| 2023-08-22 | 23.10 | $22.88 | 371817 |
| 2023-08-21 | 23.17 | $22.91 | 421015 |
| 2023-08-18 | 23.25 | $22.84 | 590400 |
| 2023-08-17 | 23.36 | $22.90 | 594063 |
| 2023-08-16 | 23.47 | $22.95 | 628800 |
| 2023-08-15 | 23.60 | $23.10 | 622000 |
| 2023-08-14 | 23.71 | $23.37 | 354400 |
| 2023-08-11 | 23.78 | $23.50 | 430200 |
| 2023-08-10 | 23.83 | $23.64 | 445021 |
| 2023-08-09 | 23.87 | $23.62 | 503300 |
| 2023-08-08 | 23.91 | $23.59 | 373245 |
| 2023-08-07 | 23.97 | $23.79 | 1.1M |
| 2023-08-04 | 23.99 | $23.68 | 410318 |
| 2023-08-03 | 24.04 | $23.58 | 342800 |
| 2023-08-02 | 24.12 | $23.60 | 421740 |
| 2023-08-01 | 24.20 | $24.05 | 354600 |
| 2023-07-31 | 24.20 | $24.35 | 412648 |
| 2023-07-28 | 24.14 | $24.33 | 240918 |
| 2023-07-27 | 24.07 | $24.04 | 392209 |
| 2023-07-26 | 24.04 | $24.18 | 431825 |
| 2023-07-25 | 23.99 | $24.12 | 414500 |
| 2023-07-24 | 23.93 | $24.03 | 336000 |
| 2023-07-21 | 23.88 | $23.94 | 323736 |
| 2023-07-20 | 23.85 | $23.94 | 391109 |
| 2023-07-19 | 23.80 | $24.05 | 317510 |
| 2023-07-18 | 23.73 | $24.05 | 428800 |
| 2023-07-17 | 23.64 | $23.98 | 521900 |
| 2023-07-14 | 23.55 | $23.94 | 407943 |
| 2023-07-13 | 23.45 | $24.09 | 628227 |
| 2023-07-12 | 23.31 | $23.80 | 458100 |
| 2023-07-11 | 23.21 | $23.39 | 332029 |
| 2023-07-10 | 23.17 | $23.16 | 398534 |
| 2023-07-07 | 23.18 | $23.11 | 563421 |
| 2023-07-06 | 23.20 | $22.86 | 517700 |
| 2023-07-05 | 23.27 | $23.22 | 581438 |
| 2023-07-03 | 23.29 | $23.45 | 246825 |
| 2023-06-30 | 23.25 | $23.31 | 555800 |
| 2023-06-29 | 23.24 | $23.07 | 289547 |
| 2023-06-28 | 23.28 | $23.12 | 936800 |
| 2023-06-27 | 23.32 | $23.12 | 1.1M |
| 2023-06-26 | 23.36 | $22.95 | 781649 |
| 2023-06-23 | 23.44 | $22.85 | 563000 |
| 2023-06-22 | 23.56 | $23.20 | 360800 |
| 2023-06-21 | 23.62 | $23.36 | 484000 |
| 2023-06-20 | 23.66 | $23.62 | 459813 |
| 2023-06-16 | 23.64 | $23.97 | 572918 |
| 2023-06-15 | 23.55 | $24.03 | 481639 |
| 2023-06-14 | 23.44 | $23.83 | 433822 |
| 2023-06-13 | 23.34 | $23.73 | 484200 |
| 2023-06-12 | 23.25 | $23.51 | 1.2M |
| 2023-06-09 | 23.19 | $23.44 | 349900 |
| 2023-06-08 | 23.14 | $23.41 | 590900 |
| 2023-06-07 | 23.08 | $23.22 | 644014 |
| 2023-06-06 | 23.06 | $23.34 | 524600 |
| 2023-06-05 | 23.01 | $23.17 | 527531 |
| 2023-06-02 | 22.98 | $23.27 | 570900 |
| 2023-06-01 | 22.93 | $22.90 | 566000 |
| 2023-05-31 | 22.95 | $22.56 | 467044 |
| 2023-05-30 | 23.05 | $22.78 | 504037 |
| 2023-05-26 | 23.11 | $22.97 | 435000 |
| 2023-05-25 | 23.15 | $22.74 | 689842 |
| 2023-05-24 | 23.24 | $22.80 | 359700 |
| 2023-05-23 | 23.33 | $23.07 | 599438 |
| 2023-05-22 | 23.39 | $23.38 | 519500 |
| 2023-05-19 | 23.38 | $23.33 | 463000 |
| 2023-05-18 | 23.38 | $23.27 | 456800 |
| 2023-05-17 | 23.40 | $23.31 | 796203 |
| 2023-05-16 | 23.41 | $23.21 | 367108 |
| 2023-05-15 | 23.44 | $23.44 | 364900 |
| 2023-05-12 | 23.43 | $23.21 | 234305 |
| 2023-05-11 | 23.46 | $23.30 | 332510 |
| 2023-05-10 | 23.48 | $23.45 | 442542 |
| 2023-05-09 | 23.47 | $23.48 | 483032 |
| 2023-05-08 | 23.45 | $23.57 | 409505 |
| 2023-05-05 | 23.41 | $23.55 | 472637 |
| 2023-05-04 | 23.37 | $23.20 | 427219 |
| 2023-05-03 | 23.39 | $23.17 | 412700 |
| 2023-05-02 | 23.42 | $23.17 | 522233 |
| 2023-05-01 | 23.45 | $23.41 | 417500 |
| 2023-04-28 | 23.44 | $23.46 | 395725 |
| 2023-04-27 | 23.42 | $23.38 | 433211 |
| 2023-04-26 | 23.40 | $23.09 | 400900 |
| 2023-04-25 | 23.45 | $23.05 | 464200 |
| 2023-04-24 | 23.51 | $23.46 | 757800 |
| 2023-04-21 | 23.49 | $23.42 | 772500 |
| 2023-04-20 | 23.47 | $23.44 | 499630 |
| 2023-04-19 | 23.45 | $23.47 | 274115 |
| 2023-04-18 | 23.41 | $23.62 | 434900 |
| 2023-04-17 | 23.33 | $23.54 | 407400 |
| 2023-04-14 | 23.26 | $23.52 | 494200 |
| 2023-04-13 | 23.18 | $23.63 | 455100 |
| 2023-04-12 | 23.06 | $23.33 | 392038 |
| 2023-04-11 | 22.99 | $23.24 | 485600 |
| 2023-04-10 | 22.92 | $23.11 | 467700 |
| 2023-04-06 | 22.87 | $23.08 | 275317 |
| 2023-04-05 | 22.81 | $22.99 | 425600 |
| 2023-04-04 | 22.77 | $23.22 | 560424 |
| 2023-04-03 | 22.67 | $23.24 | 626800 |
| 2023-03-31 | 22.54 | $23.06 | 372932 |
| 2023-03-30 | 22.44 | $22.98 | 895310 |
| 2023-03-29 | 22.34 | $22.71 | 414043 |
| 2023-03-28 | 22.27 | $22.53 | 358000 |
| 2023-03-27 | 22.24 | $22.45 | 469900 |
| 2023-03-24 | 22.22 | $22.33 | 564100 |
| 2023-03-23 | 22.22 | $22.37 | 473800 |
| 2023-03-22 | 22.22 | $22.32 | 602900 |
| 2023-03-21 | 22.23 | $22.39 | 590100 |
| 2023-03-20 | 22.22 | $22.15 | 749145 |
| 2023-03-17 | 22.27 | $21.90 | 561200 |
| 2023-03-16 | 22.38 | $22.09 | 578800 |
| 2023-03-15 | 22.47 | $21.83 | 764847 |
| 2023-03-14 | 22.62 | $22.42 | 461914 |
| 2023-03-13 | 22.68 | $22.26 | 569212 |
| 2023-03-10 | 22.79 | $22.41 | 758947 |
| 2023-03-09 | 22.88 | $22.61 | 735900 |
| 2023-03-08 | 22.94 | $22.87 | 500400 |
| 2023-03-07 | 22.96 | $22.76 | 694716 |
| 2023-03-06 | 23.00 | $23.14 | 429500 |
| 2023-03-03 | 22.97 | $23.22 | 462000 |
| 2023-03-02 | 22.92 | $22.91 | 707020 |
| 2023-03-01 | 22.92 | $22.87 | 499237 |
| 2023-02-28 | 22.93 | $22.60 | 381322 |
| 2023-02-27 | 23.01 | $22.73 | 589100 |
| 2023-02-24 | 23.07 | $22.55 | 559925 |
| 2023-02-23 | 23.17 | $22.89 | 389338 |
| 2023-02-22 | 23.22 | $22.76 | 654000 |
| 2023-02-21 | 23.31 | $22.90 | 492948 |
| 2023-02-17 | 23.37 | $23.12 | 467500 |
| 2023-02-16 | 23.41 | $23.13 | 739037 |
| 2023-02-15 | 23.44 | $23.18 | 472614 |
| 2023-02-14 | 23.47 | $23.30 | 420013 |
| 2023-02-13 | 23.47 | $23.29 | 425236 |
| 2023-02-10 | 23.47 | $23.09 | 348700 |
| 2023-02-09 | 23.52 | $23.19 | 463746 |
| 2023-02-08 | 23.55 | $23.16 | 480002 |
| 2023-02-07 | 23.59 | $23.25 | 582925 |
| 2023-02-06 | 23.62 | $23.08 | 375800 |
| 2023-02-03 | 23.68 | $23.29 | 686100 |
| 2023-02-02 | 23.70 | $23.61 | 520400 |
| 2023-02-01 | 23.66 | $23.72 | 595730 |
| 2023-01-31 | 23.59 | $23.48 | 795300 |
| 2023-01-30 | 23.55 | $23.32 | 1.2M |
| 2023-01-27 | 23.53 | $23.57 | 783047 |
| 2023-01-26 | 23.46 | $23.64 | 397304 |
| 2023-01-25 | 23.36 | $23.51 | 361100 |
| 2023-01-24 | 23.27 | $23.45 | 604500 |
| 2023-01-23 | 23.17 | $23.46 | 471045 |
| 2023-01-20 | 23.05 | $23.35 | 653000 |
| 2023-01-19 | 22.93 | $23.08 | 313700 |
| 2023-01-18 | 22.84 | $23.03 | 732800 |
| 2023-01-17 | 22.75 | $23.14 | 649400 |
| 2023-01-13 | 22.62 | $23.09 | 551112 |
| 2023-01-12 | 22.48 | $23.00 | 916424 |
| 2023-01-11 | 22.33 | $22.73 | 3.4M |
| 2023-01-10 | 22.21 | $22.60 | 811400 |
| 2023-01-09 | 22.10 | $22.51 | 1.1M |
| 2023-01-06 | 21.99 | $22.42 | 630000 |
| 2023-01-05 | 21.88 | $21.89 | 608635 |
| 2023-01-04 | 21.86 | $22.07 | 694800 |
| 2023-01-03 | 21.80 | $21.74 | 883216 |
| 2022-12-30 | 21.80 | $21.60 | 1.4M |
| 2022-12-29 | 21.83 | $21.78 | 1.5M |
| 2022-12-28 | 21.83 | $21.46 | 1.2M |
| 2022-12-27 | 21.89 | $21.71 | 2.1M |
| 2022-12-23 | 21.91 | $21.59 | 1.1M |
| 2022-12-22 | 21.95 | $21.52 | 1.1M |
| 2022-12-21 | 22.02 | $21.70 | 1.1M |
| 2022-12-20 | 22.05 | $21.48 | 942500 |
| 2022-12-19 | 22.14 | $21.60 | 869700 |
| 2022-12-16 | 22.21 | $21.63 | 1.3M |
| 2022-12-15 | 22.29 | $21.76 | 796300 |
| 2022-12-14 | 22.35 | $22.25 | 972218 |
| 2022-12-13 | 22.31 | $22.27 | 1.1M |
| 2022-12-12 | 22.25 | $22.02 | 634104 |
| 2022-12-09 | 22.24 | $22.00 | 521100 |
| 2022-12-08 | 22.23 | $22.01 | 672800 |
| 2022-12-07 | 22.21 | $21.88 | 873911 |
| 2022-12-06 | 22.21 | $21.90 | 963142 |
| 2022-12-05 | 22.21 | $22.03 | 679200 |
| 2022-12-02 | 22.17 | $22.36 | 768300 |
| 2022-12-01 | 22.06 | $22.31 | 724200 |
| 2022-11-30 | 21.93 | $22.21 | 827300 |
| 2022-11-29 | 21.79 | $21.80 | 764200 |
| 2022-11-28 | 21.72 | $21.62 | 1.0M |
| 2022-11-25 | 21.68 | $21.87 | 200600 |
| 2022-11-23 | 21.57 | $21.79 | 843500 |
| 2022-11-22 | 21.45 | $21.59 | 861023 |
| 2022-11-21 | 21.36 | $21.32 | 757800 |
| 2022-11-18 | 21.30 | $21.47 | 1.0M |
| 2022-11-17 | 21.20 | $21.48 | 1.5M |
| 2022-11-16 | 21.08 | $21.50 | 1.1M |
| 2022-11-15 | 20.93 | $21.69 | 1.2M |
| 2022-11-14 | 20.72 | $21.49 | 620300 |
| 2022-11-11 | 20.51 | $21.67 | 1.2M |
| 2022-11-10 | 20.22 | $21.22 | 875933 |
| 2022-11-09 | 19.99 | $20.28 | 1.5M |
| 2022-11-08 | 19.92 | $20.59 | 729300 |
| 2022-11-07 | 19.76 | $20.40 | 1.1M |
| 2022-11-04 | 19.62 | $20.34 | 1.6M |
| 2022-11-03 | 19.48 | $19.55 | 2.6M |
| 2022-11-02 | 19.47 | $19.60 | 1.4M |
| 2022-11-01 | 19.46 | $19.87 | 1.7M |
| 2022-10-31 | 19.39 | $19.66 | 1.5M |
| 2022-10-28 | 19.35 | $19.80 | 783032 |
| 2022-10-27 | 19.28 | $19.77 | 1.1M |
| 2022-10-26 | 19.20 | $19.87 | 1.1M |
| 2022-10-25 | 19.09 | $19.69 | 1.4M |
| 2022-10-24 | 19.00 | $19.37 | 1.2M |
| 2022-10-21 | 18.97 | $19.55 | 3.1M |
| 2022-10-20 | 18.90 | $19.19 | 1.6M |
| 2022-10-19 | 18.90 | $19.15 | 1.5M |
| 2022-10-18 | 18.90 | $19.39 | 1.5M |
| 2022-10-17 | 18.86 | $19.30 | 1.9M |
| 2022-10-14 | 18.84 | $18.84 | 1.9M |
| 2022-10-13 | 18.91 | $19.15 | 1.5M |
| 2022-10-12 | 18.93 | $18.81 | 1.2M |
| 2022-10-11 | 19.03 | $18.87 | 1.6M |
| 2022-10-10 | 19.14 | $19.12 | 963420 |
| 2022-10-07 | 19.22 | $19.25 | 1.1M |
| 2022-10-06 | 19.28 | $19.58 | 1.6M |
| 2022-10-05 | 19.29 | $19.82 | 1.9M |
| 2022-10-04 | 19.26 | $20.02 | 2.6M |
| 2022-10-03 | 19.18 | $19.33 | 1.7M |
| 2022-09-30 | 19.23 | $18.89 | 2.3M |
| 2022-09-29 | 19.40 | $18.93 | 2.0M |
| 2022-09-28 | 19.58 | $19.27 | 1.9M |
| 2022-09-27 | 19.73 | $18.93 | 2.2M |
| 2022-09-26 | 19.98 | $19.01 | 2.8M |
| 2022-09-23 | 20.26 | $19.38 | 1.9M |
| 2022-09-22 | 20.50 | $20.02 | 1.5M |
| 2022-09-21 | 20.65 | $20.04 | 1.2M |
| 2022-09-20 | 20.83 | $20.34 | 851218 |
| 2022-09-19 | 20.97 | $20.85 | 630900 |
| 2022-09-16 | 21.02 | $20.78 | 1.4M |
| 2022-09-15 | 21.11 | $20.95 | 996300 |
| 2022-09-14 | 21.17 | $21.14 | 1.3M |
| 2022-09-13 | 21.20 | $21.02 | 826904 |
| 2022-09-12 | 21.27 | $21.71 | 691807 |
| 2022-09-09 | 21.20 | $21.46 | 923300 |
| 2022-09-08 | 21.17 | $20.98 | 2.2M |
| 2022-09-07 | 21.24 | $20.98 | 1.5M |
| 2022-09-06 | 21.33 | $20.82 | 1.1M |
| 2022-09-02 | 21.46 | $20.92 | 820900 |
| 2022-09-01 | 21.60 | $21.06 | 1.2M |
| 2022-08-31 | 21.72 | $21.27 | 713049 |
| 2022-08-30 | 21.83 | $21.35 | 936700 |
| 2022-08-29 | 21.94 | $21.56 | 907400 |
| 2022-08-26 | 22.01 | $21.59 | 650400 |
| 2022-08-25 | 22.10 | $22.08 | 558700 |
| 2022-08-24 | 22.09 | $21.81 | 598600 |
| 2022-08-23 | 22.14 | $21.79 | 759007 |
| 2022-08-22 | 22.21 | $21.65 | 433840 |
| 2022-08-19 | 22.31 | $21.97 | 527100 |
| 2022-08-18 | 22.35 | $22.26 | 2.4M |
| 2022-08-17 | 22.35 | $22.34 | 406408 |
| 2022-08-16 | 22.32 | $22.51 | 556517 |
| 2022-08-15 | 22.25 | $22.46 | 695616 |
| 2022-08-12 | 22.18 | $22.64 | 442200 |
| 2022-08-11 | 22.06 | $22.44 | 821230 |
| 2022-08-10 | 21.96 | $22.43 | 905500 |
| 2022-08-09 | 21.85 | $21.94 | 540339 |
| 2022-08-08 | 21.82 | $22.04 | 889200 |
| 2022-08-05 | 21.77 | $21.95 | 610600 |
| 2022-08-04 | 21.73 | $22.03 | 721800 |
| 2022-08-03 | 21.66 | $21.95 | 786700 |
| 2022-08-02 | 21.60 | $21.83 | 840530 |
| 2022-08-01 | 21.55 | $22.13 | 589820 |
| 2022-07-29 | 21.44 | $22.16 | 524537 |
| 2022-07-28 | 21.30 | $21.95 | 702500 |
| 2022-07-27 | 21.18 | $21.80 | 655900 |
| 2022-07-26 | 21.08 | $21.36 | 977100 |
| 2022-07-25 | 21.05 | $21.64 | 1.1M |
| 2022-07-22 | 20.97 | $21.46 | 1.1M |
| 2022-07-21 | 20.91 | $21.56 | 812900 |
| 2022-07-20 | 20.82 | $21.34 | 803800 |
| 2022-07-19 | 20.76 | $21.45 | 898300 |
| 2022-07-18 | 20.68 | $20.97 | 975500 |
| 2022-07-15 | 20.69 | $20.78 | 2.0M |
| 2022-07-14 | 20.74 | $20.59 | 1.5M |
| 2022-07-13 | 20.85 | $20.84 | 1.0M |
| 2022-07-12 | 20.93 | $20.87 | 852900 |
| 2022-07-11 | 21.01 | $20.93 | 1.0M |
| 2022-07-08 | 21.10 | $21.34 | 718100 |
| 2022-07-07 | 21.12 | $21.26 | 775300 |
| 2022-07-06 | 21.16 | $20.89 | 1.3M |
| 2022-07-05 | 21.29 | $20.94 | 1.3M |
| 2022-07-01 | 21.44 | $21.41 | 992246 |
| 2022-06-30 | 21.51 | $21.44 | 1.6M |
| 2022-06-29 | 21.59 | $21.57 | 935427 |
| 2022-06-28 | 21.67 | $21.71 | 1.0M |
| 2022-06-27 | 21.72 | $21.79 | 1.1M |
| 2022-06-24 | 21.78 | $21.76 | 933030 |
| 2022-06-23 | 21.85 | $21.22 | 1.2M |
| 2022-06-22 | 22.05 | $21.34 | 1.5M |
| 2022-06-21 | 22.26 | $21.92 | 2.1M |
| 2022-06-17 | 22.38 | $21.61 | 2.0M |
| 2022-06-16 | 22.59 | $21.72 | 1.5M |
| 2022-06-15 | 22.82 | $22.30 | 830226 |
| 2022-06-14 | 22.95 | $21.95 | 2.4M |
| 2022-06-13 | 23.19 | $22.04 | 1.3M |
| 2022-06-10 | 23.45 | $22.82 | 766742 |
| 2022-06-09 | 23.58 | $23.24 | 408343 |
| 2022-06-08 | 23.65 | $23.73 | 614529 |
| 2022-06-07 | 23.62 | $23.96 | 771309 |
| 2022-06-06 | 23.54 | $23.87 | 797400 |
| 2022-06-03 | 23.47 | $23.82 | 668500 |
| 2022-06-02 | 23.39 | $24.12 | 722900 |
| 2022-06-01 | 23.24 | $23.69 | 576500 |
| 2022-05-31 | 23.16 | $23.81 | 1.1M |
| 2022-05-27 | 23.04 | $23.78 | 785523 |
| 2022-05-26 | 22.91 | $23.55 | 739838 |
| 2022-05-25 | 22.80 | $23.26 | 679015 |
| 2022-05-24 | 22.74 | $23.22 | 862600 |
| 2022-05-23 | 22.69 | $23.38 | 808500 |
| 2022-05-20 | 22.59 | $23.06 | 641924 |
| 2022-05-19 | 22.55 | $22.95 | 1.1M |
| 2022-05-18 | 22.52 | $22.68 | 1.0M |
| 2022-05-17 | 22.56 | $23.13 | 1.5M |
| 2022-05-16 | 22.50 | $22.73 | 811900 |
| 2022-05-13 | 22.53 | $22.70 | 1.1M |
| 2022-05-12 | 22.57 | $22.12 | 1.3M |
| 2022-05-11 | 22.74 | $22.23 | 1.4M |
| 2022-05-10 | 22.93 | $22.33 | 1.8M |
| 2022-05-09 | 23.12 | $22.29 | 1.2M |
| 2022-05-06 | 23.36 | $22.99 | 1.2M |
| 2022-05-05 | 23.48 | $23.19 | 665700 |
| 2022-05-04 | 23.59 | $23.95 | 927041 |
| 2022-05-03 | 23.56 | $23.58 | 1.2M |
| 2022-05-02 | 23.61 | $23.37 | 975600 |
| 2022-04-29 | 23.71 | $23.43 | 762500 |
| 2022-04-28 | 23.81 | $23.63 | 998238 |
| 2022-04-27 | 23.90 | $23.29 | 1.1M |
| 2022-04-26 | 24.06 | $23.16 | 1.6M |
| 2022-04-25 | 24.29 | $23.76 | 1.4M |
| 2022-04-22 | 24.43 | $23.98 | 2.9M |
| 2022-04-21 | 24.54 | $24.29 | 1.5M |
| 2022-04-20 | 24.60 | $24.64 | 630800 |
| 2022-04-19 | 24.61 | $24.53 | 2.0M |
| 2022-04-18 | 24.64 | $24.48 | 580300 |
| 2022-04-14 | 24.68 | $24.54 | 461800 |
| 2022-04-13 | 24.72 | $24.64 | 473700 |
| 2022-04-12 | 24.74 | $24.37 | 616928 |
| 2022-04-11 | 24.82 | $24.48 | 344915 |
| 2022-04-08 | 24.90 | $24.73 | 393900 |
| 2022-04-07 | 24.93 | $24.67 | 549100 |
| 2022-04-06 | 24.98 | $24.74 | 366521 |
| 2022-04-05 | 25.03 | $25.01 | 396714 |
| 2022-04-04 | 25.02 | $25.37 | 286300 |
| 2022-04-01 | 24.94 | $25.19 | 334408 |
| 2022-03-31 | 24.88 | $24.95 | 674924 |
| 2022-03-30 | 24.86 | $25.31 | 582900 |
| 2022-03-29 | 24.77 | $25.38 | 580607 |
| 2022-03-28 | 24.64 | $24.98 | 626323 |
| 2022-03-25 | 24.58 | $25.03 | 412706 |
| 2022-03-24 | 24.50 | $25.05 | 245700 |
| 2022-03-23 | 24.41 | $24.88 | 481335 |
| 2022-03-22 | 24.33 | $25.15 | 342800 |
| 2022-03-21 | 24.19 | $24.89 | 287600 |
| 2022-03-18 | 24.08 | $25.06 | 582807 |
| 2022-03-17 | 23.92 | $24.75 | 612000 |
| 2022-03-16 | 23.80 | $24.63 | 783216 |
| 2022-03-15 | 23.69 | $23.70 | 666415 |
| 2022-03-14 | 23.77 | $23.56 | 434536 |
| 2022-03-11 | 23.89 | $23.60 | 874900 |
| 2022-03-10 | 24.02 | $23.85 | 1.6M |
| 2022-03-09 | 24.13 | $24.07 | 856201 |
| 2022-03-08 | 24.21 | $23.28 | 1.4M |
| 2022-03-07 | 24.48 | $23.26 | 2.0M |
| 2022-03-04 | 24.79 | $24.03 | 1.1M |
| 2022-03-03 | 25.00 | $24.57 | 673130 |
| 2022-03-02 | 25.12 | $24.93 | 648748 |
| 2022-03-01 | 25.19 | $24.65 | 428634 |
| 2022-02-28 | 25.33 | $25.07 | 539749 |
| 2022-02-25 | 25.41 | $25.32 | 873148 |
| 2022-02-24 | 25.45 | $24.77 | 1.3M |
| 2022-02-23 | 25.61 | $25.18 | 391200 |
| 2022-02-22 | 25.72 | $25.36 | 396733 |
| 2022-02-18 | 25.80 | $25.66 | 362910 |
| 2022-02-17 | 25.83 | $25.78 | 274603 |
| 2022-02-16 | 25.84 | $26.10 | 452026 |
| 2022-02-15 | 25.79 | $25.98 | 376900 |
| 2022-02-14 | 25.75 | $25.58 | 493100 |
| 2022-02-11 | 25.79 | $25.76 | 369500 |
| 2022-02-10 | 25.80 | $26.06 | 559448 |
| 2022-02-09 | 25.75 | $26.30 | 284300 |
| 2022-02-08 | 25.64 | $25.90 | 539500 |
| 2022-02-07 | 25.60 | $25.73 | 328203 |
| 2022-02-04 | 25.59 | $25.68 | 408405 |
| 2022-02-03 | 25.58 | $25.64 | 339200 |
| 2022-02-02 | 25.59 | $25.95 | 373700 |
| 2022-02-01 | 25.53 | $25.77 | 334434 |
| 2022-01-31 | 25.50 | $25.57 | 357835 |
| 2022-01-28 | 25.51 | $25.09 | 900330 |
| 2022-01-27 | 25.63 | $24.99 | 677800 |
| 2022-01-26 | 25.78 | $25.16 | 858141 |
| 2022-01-25 | 25.93 | $25.29 | 1.3M |
| 2022-01-24 | 26.07 | $25.39 | 925338 |
| 2022-01-21 | 26.21 | $25.71 | 504500 |
| 2022-01-20 | 26.31 | $26.10 | 357836 |
| 2022-01-19 | 26.34 | $26.19 | 524300 |
| 2022-01-18 | 26.36 | $26.16 | 466000 |
| 2022-01-14 | 26.38 | $26.54 | 381503 |
| 2022-01-13 | 26.33 | $26.53 | 368610 |
| 2022-01-12 | 26.27 | $26.72 | 477503 |
| 2022-01-11 | 26.16 | $26.42 | 380820 |
| 2022-01-10 | 26.09 | $26.07 | 524300 |
| 2022-01-07 | 26.09 | $26.23 | 512807 |
| 2022-01-06 | 26.05 | $26.10 | 525706 |
| 2022-01-05 | 26.04 | $26.14 | 670600 |
| 2022-01-04 | 26.01 | $26.37 | 478500 |
| 2022-01-03 | 25.93 | $26.27 | 568200 |
| 2021-12-31 | 25.86 | $26.11 | 205138 |
| 2021-12-30 | 25.81 | $26.11 | 577100 |
| 2021-12-29 | 25.75 | $26.07 | 352711 |
| 2021-12-28 | 25.69 | $26.08 | 431800 |
| 2021-12-27 | 25.63 | $26.08 | 713400 |
| 2021-12-23 | 25.55 | $25.91 | 636843 |
| 2021-12-22 | 25.49 | $25.73 | 1.3M |
| 2021-12-21 | 25.47 | $25.50 | 1.0M |
| 2021-12-20 | 25.49 | $25.17 | 1.9M |
| 2021-12-17 | 25.59 | $25.35 | 804200 |
| 2021-12-16 | 25.66 | $25.57 | 580600 |
| 2021-12-15 | 25.70 | $25.80 | 372718 |
| 2021-12-14 | 25.71 | $25.59 | 274800 |
| 2021-12-13 | 25.75 | $25.71 | 292714 |
| 2021-12-10 | 25.79 | $26.03 | 427421 |
| 2021-12-09 | 25.75 | $26.02 | 375234 |
| 2021-12-08 | 25.72 | $26.20 | 318446 |
| 2021-12-07 | 25.65 | $26.10 | 301300 |
| 2021-12-06 | 25.59 | $25.66 | 311416 |
| 2021-12-03 | 25.61 | $25.44 | 440500 |
| 2021-12-02 | 25.68 | $25.52 | 521922 |
| 2021-12-01 | 25.75 | $25.22 | 502133 |
| 2021-11-30 | 25.90 | $25.29 | 681200 |
| 2021-11-29 | 26.06 | $25.45 | 477936 |
| 2021-11-26 | 26.20 | $25.33 | 147040 |
| 2021-11-24 | 26.40 | $26.08 | 276500 |
| 2021-11-23 | 26.48 | $26.23 | 222100 |
| 2021-11-22 | 26.53 | $26.22 | 231100 |
| 2021-11-19 | 26.60 | $26.31 | 273700 |
| 2021-11-18 | 26.65 | $26.50 | 470500 |
| 2021-11-17 | 26.67 | $26.55 | 2.2M |
| 2021-11-16 | 26.69 | $26.63 | 262900 |
| 2021-11-15 | 26.69 | $26.67 | 348200 |
| 2021-11-12 | 26.69 | $26.82 | 179000 |
| 2021-11-11 | 26.65 | $26.65 | 146600 |
| 2021-11-10 | 26.64 | $26.49 | 267100 |
| 2021-11-09 | 26.66 | $26.76 | 278000 |
| 2021-11-08 | 26.63 | $26.82 | 268400 |
| 2021-11-05 | 26.57 | $26.65 | 367931 |
| 2021-11-04 | 26.55 | $26.73 | 1.0M |
| 2021-11-03 | 26.50 | $26.64 | 245300 |
| 2021-11-02 | 26.47 | $26.47 | 301724 |
| 2021-11-01 | 26.46 | $26.67 | 259900 |
| 2021-10-29 | 26.42 | $26.32 | 272114 |
| 2021-10-28 | 26.44 | $26.62 | 124300 |
| 2021-10-27 | 26.39 | $26.47 | 145741 |
| 2021-10-26 | 26.38 | $26.63 | 134032 |
| 2021-10-25 | 26.33 | $26.63 | 171025 |
| 2021-10-22 | 26.26 | $26.52 | 210100 |
| 2021-10-21 | 26.22 | $26.50 | 206446 |
| 2021-10-20 | 26.16 | $26.60 | 164003 |
| 2021-10-19 | 26.09 | $26.65 | 456325 |
| 2021-10-18 | 25.98 | $26.47 | 218100 |
| 2021-10-15 | 25.90 | $26.54 | 745000 |
| 2021-10-14 | 25.80 | $26.29 | 144413 |
| 2021-10-13 | 25.73 | $26.05 | 208500 |
| 2021-10-12 | 25.71 | $25.80 | 537145 |
| 2021-10-11 | 25.73 | $25.83 | 161200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.12
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.77
Average
26.36
Maximum
37.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.12 | $36.10 | 645721 |
| 2026-07-23 | 36.19 | $36.21 | 1.4M |
| 2026-07-22 | 36.23 | $36.55 | 415900 |
| 2026-07-21 | 36.18 | $36.47 | 583400 |
| 2026-07-20 | 36.15 | $35.93 | 734031 |
| 2026-07-17 | 36.29 | $36.07 | 530200 |
| 2026-07-16 | 36.43 | $36.35 | 614400 |
| 2026-07-15 | 36.50 | $36.80 | 780800 |
| 2026-07-14 | 36.45 | $36.63 | 1.0M |
| 2026-07-13 | 36.45 | $36.26 | 770910 |
| 2026-07-10 | 36.57 | $36.91 | 801330 |
| 2026-07-09 | 36.51 | $36.64 | 525300 |
| 2026-07-08 | 36.53 | $36.44 | 1.3M |
| 2026-07-07 | 36.62 | $36.57 | 733849 |
| 2026-07-06 | 36.69 | $37.22 | 617714 |
| 2026-07-02 | 36.58 | $36.69 | 675300 |
| 2026-07-01 | 36.61 | $36.50 | 1.5M |
| 2026-06-30 | 36.71 | $36.84 | 1.3M |
| 2026-06-29 | 36.74 | $36.64 | 1.2M |
| 2026-06-26 | 36.83 | $36.42 | 481200 |
| 2026-06-25 | 37.02 | $36.66 | 1.3M |
| 2026-06-24 | 37.17 | $36.49 | 1.0M |
| 2026-06-23 | 37.41 | $36.53 | 604730 |
| 2026-06-22 | 37.69 | $38.03 | 646900 |
| 2026-06-18 | 37.55 | $37.94 | 469513 |
| 2026-06-17 | 37.41 | $37.57 | 792500 |
| 2026-06-16 | 37.35 | $37.78 | 518500 |
| 2026-06-15 | 37.22 | $37.97 | 616600 |
| 2026-06-12 | 36.99 | $37.43 | 815320 |
| 2026-06-11 | 36.89 | $37.28 | 721026 |
| 2026-06-10 | 36.81 | $36.09 | 558124 |
| 2026-06-09 | 37.09 | $36.61 | 1.3M |
| 2026-06-08 | 37.27 | $36.60 | 560534 |
| 2026-06-05 | 37.50 | $36.30 | 627500 |
| 2026-06-04 | 37.86 | $37.74 | 654200 |
| 2026-06-03 | 37.84 | $37.65 | 562617 |
| 2026-06-02 | 37.85 | $38.03 | 724900 |
| 2026-06-01 | 37.72 | $37.84 | 922200 |
| 2026-05-29 | 37.62 | $37.72 | 815837 |
| 2026-05-28 | 37.54 | $37.65 | 583147 |
| 2026-05-27 | 37.45 | $37.62 | 856213 |
| 2026-05-26 | 37.35 | $37.86 | 604200 |
| 2026-05-22 | 37.15 | $37.12 | 636800 |
| 2026-05-21 | 37.13 | $37.06 | 734200 |
| 2026-05-20 | 37.12 | $36.94 | 497421 |
| 2026-05-19 | 37.14 | $36.35 | 768200 |
| 2026-05-18 | 37.35 | $36.76 | 797100 |
| 2026-05-15 | 37.48 | $36.60 | 660707 |
| 2026-05-14 | 37.67 | $37.46 | 424400 |
| 2026-05-13 | 37.62 | $37.52 | 468537 |
| 2026-05-12 | 37.53 | $37.22 | 639000 |
| 2026-05-11 | 37.51 | $37.65 | 729000 |
| 2026-05-08 | 37.34 | $37.60 | 1.3M |
| 2026-05-07 | 37.14 | $37.14 | 708400 |
| 2026-05-06 | 37.03 | $37.59 | 959830 |
| 2026-05-05 | 36.75 | $36.78 | 570600 |
| 2026-05-04 | 36.65 | $36.24 | 674000 |
| 2026-05-01 | 36.69 | $36.58 | 500111 |
| 2026-04-30 | 36.63 | $36.64 | 954125 |
| 2026-04-29 | 36.53 | $35.84 | 789800 |
| 2026-04-28 | 36.65 | $36.11 | 507950 |
| 2026-04-27 | 36.71 | $36.22 | 448533 |
| 2026-04-24 | 36.73 | $36.33 | 711700 |
| 2026-04-23 | 36.72 | $36.01 | 845417 |
| 2026-04-22 | 36.79 | $36.43 | 428125 |
| 2026-04-21 | 36.73 | $36.07 | 708600 |
| 2026-04-20 | 36.75 | $36.72 | 857408 |
| 2026-04-17 | 36.57 | $36.94 | 785800 |
| 2026-04-16 | 36.26 | $36.43 | 1.1M |
| 2026-04-15 | 36.04 | $36.38 | 750600 |
| 2026-04-14 | 35.77 | $36.53 | 533200 |
| 2026-04-13 | 35.39 | $36.17 | 966307 |
| 2026-04-10 | 35.04 | $35.92 | 599900 |
| 2026-04-09 | 34.68 | $35.80 | 709112 |
| 2026-04-08 | 34.28 | $35.87 | 1.5M |
| 2026-04-07 | 33.77 | $34.46 | 871400 |
| 2026-04-06 | 33.60 | $34.46 | 632244 |
| 2026-04-02 | 33.40 | $34.21 | 920700 |
| 2026-04-01 | 33.24 | $34.42 | 1.1M |
| 2026-03-31 | 32.99 | $33.97 | 1.3M |
| 2026-03-30 | 32.84 | $32.96 | 842900 |
| 2026-03-27 | 32.99 | $33.00 | 910800 |
| 2026-03-26 | 33.17 | $33.18 | 1.5M |
| 2026-03-25 | 33.34 | $34.01 | 986200 |
| 2026-03-24 | 33.31 | $33.47 | 1.2M |
| 2026-03-23 | 33.44 | $33.77 | 1.5M |
| 2026-03-20 | 33.53 | $32.98 | 1.4M |
| 2026-03-19 | 33.90 | $33.99 | 1.7M |
| 2026-03-18 | 34.03 | $34.03 | 917840 |
| 2026-03-17 | 34.20 | $34.60 | 1.0M |
| 2026-03-16 | 34.23 | $34.45 | 632630 |
| 2026-03-13 | 34.32 | $33.81 | 599400 |
| 2026-03-12 | 34.65 | $34.17 | 766700 |
| 2026-03-11 | 34.94 | $34.84 | 899200 |
| 2026-03-10 | 35.09 | $34.84 | 1.3M |
| 2026-03-09 | 35.28 | $34.75 | 1.5M |
| 2026-03-06 | 35.54 | $34.50 | 830945 |
| 2026-03-05 | 35.93 | $34.73 | 730500 |
| 2026-03-04 | 36.34 | $35.44 | 1.0M |
| 2026-03-03 | 36.62 | $35.13 | 1.7M |
| 2026-03-02 | 37.04 | $36.44 | 1.1M |
| 2026-02-27 | 37.13 | $36.99 | 588014 |
| 2026-02-26 | 37.06 | $36.99 | 1.7M |
| 2026-02-25 | 36.96 | $37.10 | 728500 |
| 2026-02-24 | 36.79 | $36.77 | 782700 |
| 2026-02-23 | 36.69 | $36.54 | 945000 |
| 2026-02-20 | 36.62 | $36.68 | 725412 |
| 2026-02-19 | 36.48 | $36.26 | 706500 |
| 2026-02-18 | 36.43 | $36.25 | 715233 |
| 2026-02-17 | 36.36 | $36.16 | 1.2M |
| 2026-02-13 | 36.30 | $36.23 | 962113 |
| 2026-02-12 | 36.19 | $36.07 | 682700 |
| 2026-02-11 | 36.10 | $36.46 | 642438 |
| 2026-02-10 | 35.85 | $36.14 | 783000 |
| 2026-02-09 | 35.63 | $36.04 | 898600 |
| 2026-02-06 | 35.39 | $35.50 | 569700 |
| 2026-02-05 | 35.27 | $34.76 | 758321 |
| 2026-02-04 | 35.34 | $35.18 | 810523 |
| 2026-02-03 | 35.28 | $35.10 | 856309 |
| 2026-02-02 | 35.23 | $34.85 | 673404 |
| 2026-01-30 | 35.23 | $34.70 | 814906 |
| 2026-01-29 | 35.27 | $35.32 | 1.0M |
| 2026-01-28 | 35.12 | $35.26 | 713000 |
| 2026-01-27 | 34.93 | $35.36 | 719200 |
| 2026-01-26 | 34.67 | $34.79 | 569560 |
| 2026-01-23 | 34.52 | $34.66 | 608000 |
| 2026-01-22 | 34.37 | $34.43 | 449800 |
| 2026-01-21 | 34.25 | $34.18 | 2.0M |
| 2026-01-20 | 34.18 | $33.80 | 648000 |
| 2026-01-16 | 34.20 | $34.11 | 639731 |
| 2026-01-15 | 34.12 | $34.10 | 767526 |
| 2026-01-14 | 34.01 | $34.05 | 607900 |
| 2026-01-13 | 33.90 | $33.84 | 664800 |
| 2026-01-12 | 33.81 | $34.04 | 650632 |
| 2026-01-09 | 33.63 | $33.71 | 743700 |
| 2026-01-08 | 33.52 | $33.51 | 707303 |
| 2026-01-07 | 33.43 | $33.50 | 758335 |
| 2026-01-06 | 33.32 | $33.58 | 869300 |
| 2026-01-05 | 33.16 | $33.47 | 799200 |
| 2026-01-02 | 32.99 | $33.20 | 1.2M |
| 2025-12-31 | 32.86 | $32.73 | 469000 |
| 2025-12-30 | 32.85 | $32.86 | 766901 |
| 2025-12-29 | 32.79 | $32.77 | 546700 |
| 2025-12-26 | 32.74 | $32.89 | 357800 |
| 2025-12-24 | 32.64 | $32.81 | 231216 |
| 2025-12-23 | 32.54 | $32.77 | 747737 |
| 2025-12-22 | 32.43 | $32.59 | 554200 |
| 2025-12-19 | 32.34 | $32.38 | 706833 |
| 2025-12-18 | 32.31 | $32.14 | 1.2M |
| 2025-12-17 | 32.33 | $31.92 | 767600 |
| 2025-12-16 | 32.43 | $32.11 | 1000000 |
| 2025-12-15 | 32.49 | $32.51 | 1.4M |
| 2025-12-12 | 32.43 | $32.37 | 757000 |
| 2025-12-11 | 32.40 | $32.59 | 683508 |
| 2025-12-10 | 32.29 | $32.49 | 694402 |
| 2025-12-09 | 32.18 | $32.20 | 738123 |
| 2025-12-08 | 32.14 | $32.22 | 3.7M |
| 2025-12-05 | 32.08 | $32.27 | 646833 |
| 2025-12-04 | 31.98 | $32.20 | 471000 |
| 2025-12-03 | 31.89 | $32.16 | 458606 |
| 2025-12-02 | 31.79 | $32.03 | 665441 |
| 2025-12-01 | 31.71 | $31.99 | 810851 |
| 2025-11-28 | 31.62 | $32.15 | 137049 |
| 2025-11-26 | 31.46 | $31.94 | 518839 |
| 2025-11-25 | 31.33 | $31.62 | 786302 |
| 2025-11-24 | 31.28 | $31.30 | 441415 |
| 2025-11-21 | 31.32 | $31.13 | 1.0M |
| 2025-11-20 | 31.43 | $30.86 | 975243 |
| 2025-11-19 | 31.65 | $31.22 | 663836 |
| 2025-11-18 | 31.81 | $31.34 | 1.0M |
| 2025-11-17 | 31.96 | $31.64 | 697700 |
| 2025-11-14 | 32.04 | $32.01 | 688336 |
| 2025-11-13 | 32.03 | $32.05 | 682522 |
| 2025-11-12 | 31.99 | $32.34 | 456116 |
| 2025-11-11 | 31.86 | $32.16 | 356900 |
| 2025-11-10 | 31.75 | $32.00 | 520200 |
| 2025-11-07 | 31.67 | $31.61 | 585200 |
| 2025-11-06 | 31.69 | $31.53 | 638443 |
| 2025-11-05 | 31.74 | $31.62 | 814500 |
| 2025-11-04 | 31.77 | $31.38 | 601633 |
| 2025-11-03 | 31.89 | $31.82 | 351700 |
| 2025-10-31 | 31.89 | $31.75 | 551200 |
| 2025-10-30 | 31.91 | $31.81 | 730100 |
| 2025-10-29 | 31.91 | $31.96 | 629400 |
| 2025-10-28 | 31.86 | $32.05 | 500223 |
| 2025-10-27 | 31.77 | $32.09 | 526000 |
| 2025-10-24 | 31.64 | $31.86 | 533237 |
| 2025-10-23 | 31.56 | $31.75 | 615509 |
| 2025-10-22 | 31.49 | $31.54 | 907757 |
| 2025-10-21 | 31.47 | $31.45 | 630318 |
| 2025-10-20 | 31.48 | $31.76 | 414249 |
| 2025-10-17 | 31.39 | $31.50 | 852337 |
| 2025-10-16 | 31.36 | $31.55 | 1.1M |
| 2025-10-15 | 31.31 | $31.45 | 650600 |
| 2025-10-14 | 31.29 | $31.14 | 724300 |
| 2025-10-13 | 31.35 | $31.19 | 560935 |
| 2025-10-10 | 31.41 | $30.71 | 735500 |
| 2025-10-09 | 31.63 | $31.46 | 490100 |
| 2025-10-08 | 31.67 | $31.70 | 496600 |
| 2025-10-07 | 31.63 | $31.54 | 939500 |
| 2025-10-06 | 31.63 | $31.78 | 545045 |
| 2025-10-03 | 31.55 | $31.75 | 672801 |
| 2025-10-02 | 31.46 | $31.54 | 608600 |
| 2025-10-01 | 31.42 | $31.55 | 903700 |
| 2025-09-30 | 31.36 | $31.38 | 691544 |
| 2025-09-29 | 31.34 | $31.26 | 510107 |
| 2025-09-26 | 31.36 | $31.11 | 540028 |
| 2025-09-25 | 31.42 | $30.99 | 807212 |
| 2025-09-24 | 31.52 | $31.18 | 731000 |
| 2025-09-23 | 31.59 | $31.35 | 533416 |
| 2025-09-22 | 31.62 | $31.56 | 612300 |
| 2025-09-19 | 31.57 | $31.42 | 745822 |
| 2025-09-18 | 31.56 | $31.51 | 510000 |
| 2025-09-17 | 31.51 | $31.50 | 639200 |
| 2025-09-16 | 31.45 | $31.56 | 537737 |
| 2025-09-15 | 31.35 | $31.53 | 471722 |
| 2025-09-12 | 31.23 | $31.35 | 455800 |
| 2025-09-11 | 31.14 | $31.43 | 1.4M |
| 2025-09-10 | 30.99 | $31.15 | 646030 |
| 2025-09-09 | 30.90 | $31.04 | 1.7M |
| 2025-09-08 | 30.83 | $31.10 | 574400 |
| 2025-09-05 | 30.71 | $30.81 | 1.0M |
| 2025-09-04 | 30.66 | $30.56 | 477200 |
| 2025-09-03 | 30.67 | $30.43 | 557600 |
| 2025-09-02 | 30.72 | $30.39 | 665919 |
| 2025-08-29 | 30.79 | $30.61 | 1.9M |
| 2025-08-28 | 30.81 | $30.72 | 355700 |
| 2025-08-27 | 30.79 | $30.59 | 301746 |
| 2025-08-26 | 30.81 | $30.70 | 367500 |
| 2025-08-25 | 30.78 | $30.69 | 325500 |
| 2025-08-22 | 30.75 | $30.99 | 358338 |
| 2025-08-21 | 30.61 | $30.50 | 376500 |
| 2025-08-20 | 30.60 | $30.56 | 312800 |
| 2025-08-19 | 30.55 | $30.52 | 411443 |
| 2025-08-18 | 30.51 | $30.63 | 327800 |
| 2025-08-15 | 30.41 | $30.58 | 429800 |
| 2025-08-14 | 30.31 | $30.44 | 377300 |
| 2025-08-13 | 30.22 | $30.58 | 418835 |
| 2025-08-12 | 30.07 | $30.41 | 420300 |
| 2025-08-11 | 29.93 | $30.08 | 326411 |
| 2025-08-08 | 29.87 | $30.18 | 577128 |
| 2025-08-07 | 29.76 | $30.08 | 535413 |
| 2025-08-06 | 29.65 | $29.86 | 376929 |
| 2025-08-05 | 29.59 | $29.67 | 595820 |
| 2025-08-04 | 29.58 | $29.60 | 458500 |
| 2025-08-01 | 29.59 | $29.27 | 863900 |
| 2025-07-31 | 29.70 | $29.29 | 409900 |
| 2025-07-30 | 29.83 | $29.49 | 415300 |
| 2025-07-29 | 29.92 | $29.74 | 463300 |
| 2025-07-28 | 29.95 | $29.70 | 476751 |
| 2025-07-25 | 30.00 | $30.09 | 446900 |
| 2025-07-24 | 29.92 | $30.07 | 1.7M |
| 2025-07-23 | 29.84 | $30.30 | 1.2M |
| 2025-07-22 | 29.66 | $29.83 | 632300 |
| 2025-07-21 | 29.58 | $29.69 | 304407 |
| 2025-07-18 | 29.54 | $29.48 | 530949 |
| 2025-07-17 | 29.54 | $29.57 | 350900 |
| 2025-07-16 | 29.52 | $29.45 | 1.1M |
| 2025-07-15 | 29.53 | $29.34 | 522900 |
| 2025-07-14 | 29.57 | $29.50 | 406935 |
| 2025-07-11 | 29.56 | $29.47 | 354600 |
| 2025-07-10 | 29.56 | $29.64 | 380100 |
| 2025-07-09 | 29.51 | $29.61 | 442200 |
| 2025-07-08 | 29.44 | $29.48 | 935100 |
| 2025-07-07 | 29.40 | $29.25 | 489100 |
| 2025-07-03 | 29.43 | $29.63 | 598700 |
| 2025-07-02 | 29.33 | $29.52 | 6.2M |
| 2025-07-01 | 29.24 | $29.39 | 614421 |
| 2025-06-30 | 29.17 | $29.37 | 853100 |
| 2025-06-27 | 29.09 | $29.25 | 419700 |
| 2025-06-26 | 29.03 | $29.14 | 1.1M |
| 2025-06-25 | 28.98 | $28.82 | 760900 |
| 2025-06-24 | 29.03 | $28.83 | 4.8M |
| 2025-06-23 | 29.07 | $28.87 | 517000 |
| 2025-06-20 | 29.12 | $28.66 | 575129 |
| 2025-06-18 | 29.23 | $28.89 | 499038 |
| 2025-06-17 | 29.29 | $28.87 | 801046 |
| 2025-06-16 | 29.37 | $29.23 | 414526 |
| 2025-06-13 | 29.34 | $29.04 | 693500 |
| 2025-06-12 | 29.35 | $29.39 | 1.9M |
| 2025-06-11 | 29.26 | $29.20 | 530600 |
| 2025-06-10 | 29.19 | $29.14 | 333112 |
| 2025-06-09 | 29.12 | $29.06 | 703445 |
| 2025-06-06 | 29.05 | $28.96 | 398500 |
| 2025-06-05 | 28.99 | $28.90 | 404515 |
| 2025-06-04 | 28.92 | $28.84 | 410428 |
| 2025-06-03 | 28.86 | $28.67 | 434300 |
| 2025-06-02 | 28.82 | $28.79 | 483022 |
| 2025-05-30 | 28.73 | $28.44 | 450002 |
| 2025-05-29 | 28.73 | $28.54 | 548400 |
| 2025-05-28 | 28.68 | $28.41 | 483000 |
| 2025-05-27 | 28.65 | $28.61 | 380707 |
| 2025-05-23 | 28.55 | $28.33 | 878742 |
| 2025-05-22 | 28.50 | $28.23 | 491400 |
| 2025-05-21 | 28.46 | $28.25 | 375100 |
| 2025-05-20 | 28.40 | $28.35 | 528800 |
| 2025-05-19 | 28.29 | $28.24 | 460700 |
| 2025-05-16 | 28.17 | $28.06 | 667615 |
| 2025-05-15 | 28.07 | $28.01 | 446100 |
| 2025-05-14 | 27.96 | $27.81 | 517600 |
| 2025-05-13 | 27.88 | $27.84 | 534100 |
| 2025-05-12 | 27.76 | $27.75 | 472017 |
| 2025-05-09 | 27.63 | $27.52 | 389900 |
| 2025-05-08 | 27.54 | $27.33 | 504911 |
| 2025-05-07 | 27.49 | $27.35 | 782000 |
| 2025-05-06 | 27.40 | $27.47 | 401200 |
| 2025-05-05 | 27.25 | $27.50 | 730400 |
| 2025-05-02 | 27.05 | $27.39 | 777138 |
| 2025-05-01 | 26.83 | $26.85 | 498000 |
| 2025-04-30 | 26.73 | $26.92 | 571939 |
| 2025-04-29 | 26.58 | $26.95 | 829800 |
| 2025-04-28 | 26.39 | $26.86 | 590600 |
| 2025-04-25 | 26.17 | $26.71 | 626200 |
| 2025-04-24 | 25.96 | $26.69 | 531500 |
| 2025-04-23 | 25.70 | $26.33 | 639636 |
| 2025-04-22 | 25.50 | $26.27 | 542800 |
| 2025-04-21 | 25.27 | $25.86 | 528000 |
| 2025-04-17 | 25.14 | $25.92 | 594500 |
| 2025-04-16 | 24.95 | $25.65 | 747714 |
| 2025-04-15 | 24.82 | $25.74 | 502414 |
| 2025-04-14 | 24.64 | $25.60 | 599746 |
| 2025-04-11 | 24.48 | $25.29 | 851419 |
| 2025-04-10 | 24.39 | $24.60 | 1.4M |
| 2025-04-09 | 24.51 | $24.98 | 1.5M |
| 2025-04-08 | 24.54 | $23.37 | 1.8M |
| 2025-04-07 | 25.11 | $23.55 | 2.6M |
| 2025-04-04 | 25.75 | $24.25 | 2.1M |
| 2025-04-03 | 26.32 | $25.84 | 894521 |
| 2025-04-02 | 26.51 | $26.35 | 715900 |
| 2025-04-01 | 26.58 | $26.31 | 857732 |
| 2025-03-31 | 26.68 | $26.20 | 980710 |
| 2025-03-28 | 26.84 | $26.42 | 838200 |
| 2025-03-27 | 26.95 | $26.75 | 741800 |
| 2025-03-26 | 26.99 | $26.69 | 787235 |
| 2025-03-25 | 27.05 | $26.93 | 604200 |
| 2025-03-24 | 27.04 | $26.88 | 537805 |
| 2025-03-21 | 27.04 | $26.86 | 569243 |
| 2025-03-20 | 27.04 | $26.96 | 615400 |
| 2025-03-19 | 27.00 | $27.21 | 2.0M |
| 2025-03-18 | 26.88 | $27.14 | 532800 |
| 2025-03-17 | 26.74 | $27.12 | 710329 |
| 2025-03-14 | 26.58 | $26.79 | 365500 |
| 2025-03-13 | 26.49 | $26.31 | 475807 |
| 2025-03-12 | 26.52 | $26.46 | 499300 |
| 2025-03-11 | 26.51 | $26.26 | 635700 |
| 2025-03-10 | 26.56 | $26.30 | 708500 |
| 2025-03-07 | 26.60 | $26.82 | 554407 |
| 2025-03-06 | 26.49 | $26.62 | 670500 |
| 2025-03-05 | 26.41 | $26.70 | 765802 |
| 2025-03-04 | 26.28 | $26.06 | 901931 |
| 2025-03-03 | 26.32 | $26.07 | 2.9M |
| 2025-02-28 | 26.37 | $25.96 | 353949 |
| 2025-02-27 | 26.46 | $26.06 | 424700 |
| 2025-02-26 | 26.54 | $26.41 | 486700 |
| 2025-02-25 | 26.51 | $26.33 | 797304 |
| 2025-02-24 | 26.50 | $26.23 | 489700 |
| 2025-02-21 | 26.51 | $26.30 | 591414 |
| 2025-02-20 | 26.49 | $26.46 | 889246 |
| 2025-02-19 | 26.42 | $26.32 | 542700 |
| 2025-02-18 | 26.37 | $26.48 | 1.0M |
| 2025-02-14 | 26.25 | $26.33 | 553040 |
| 2025-02-13 | 26.14 | $26.28 | 2.1M |
| 2025-02-12 | 26.03 | $26.01 | 724300 |
| 2025-02-11 | 25.96 | $25.97 | 1.3M |
| 2025-02-10 | 25.90 | $25.94 | 362100 |
| 2025-02-07 | 25.82 | $25.76 | 545640 |
| 2025-02-06 | 25.78 | $25.89 | 348812 |
| 2025-02-05 | 25.69 | $25.78 | 441800 |
| 2025-02-04 | 25.61 | $25.60 | 478400 |
| 2025-02-03 | 25.57 | $25.29 | 684102 |
| 2025-01-31 | 25.61 | $25.52 | 417307 |
| 2025-01-30 | 25.58 | $25.76 | 720700 |
| 2025-01-29 | 25.47 | $25.49 | 383800 |
| 2025-01-28 | 25.42 | $25.48 | 530727 |
| 2025-01-27 | 25.36 | $25.46 | 451347 |
| 2025-01-24 | 25.28 | $25.61 | 522034 |
| 2025-01-23 | 25.15 | $25.53 | 792200 |
| 2025-01-22 | 25.01 | $25.37 | 519228 |
| 2025-01-21 | 24.88 | $25.42 | 696500 |
| 2025-01-17 | 24.72 | $25.02 | 592129 |
| 2025-01-16 | 24.65 | $24.91 | 468900 |
| 2025-01-15 | 24.61 | $24.85 | 828800 |
| 2025-01-14 | 24.58 | $24.58 | 1.3M |
| 2025-01-13 | 24.63 | $24.45 | 882700 |
| 2025-01-10 | 24.73 | $24.54 | 812600 |
| 2025-01-08 | 24.84 | $24.92 | 993723 |
| 2025-01-07 | 24.85 | $25.04 | 781504 |
| 2025-01-06 | 24.82 | $25.09 | 553700 |
| 2025-01-03 | 24.79 | $24.95 | 397900 |
| 2025-01-02 | 24.79 | $24.82 | 630904 |
| 2024-12-31 | 24.83 | $24.86 | 714920 |
| 2024-12-30 | 24.88 | $24.85 | 634000 |
| 2024-12-27 | 24.95 | $25.02 | 576340 |
| 2024-12-26 | 24.98 | $25.05 | 602500 |
| 2024-12-24 | 25.01 | $25.03 | 268600 |
| 2024-12-23 | 25.07 | $24.94 | 776108 |
| 2024-12-20 | 25.16 | $24.83 | 1.1M |
| 2024-12-19 | 25.32 | $24.79 | 5.3M |
| 2024-12-18 | 25.52 | $24.76 | 1.0M |
| 2024-12-17 | 25.78 | $25.33 | 587900 |
| 2024-12-16 | 25.92 | $25.68 | 539000 |
| 2024-12-13 | 25.97 | $25.80 | 749200 |
| 2024-12-12 | 26.00 | $25.83 | 386900 |
| 2024-12-11 | 26.02 | $26.08 | 760100 |
| 2024-12-10 | 25.96 | $25.90 | 482500 |
| 2024-12-09 | 25.95 | $26.18 | 589700 |
| 2024-12-06 | 25.85 | $26.01 | 416000 |
| 2024-12-05 | 25.77 | $26.07 | 535501 |
| 2024-12-04 | 25.66 | $25.93 | 1.2M |
| 2024-12-03 | 25.58 | $25.90 | 416200 |
| 2024-12-02 | 25.48 | $25.79 | 438800 |
| 2024-11-29 | 25.40 | $25.78 | 215039 |
| 2024-11-27 | 25.30 | $25.52 | 399000 |
| 2024-11-26 | 25.27 | $25.40 | 558903 |
| 2024-11-25 | 25.28 | $25.51 | 419700 |
| 2024-11-22 | 25.25 | $25.49 | 354945 |
| 2024-11-21 | 25.24 | $25.40 | 523500 |
| 2024-11-20 | 25.25 | $25.38 | 772316 |
| 2024-11-19 | 25.27 | $25.43 | 479301 |
| 2024-11-18 | 25.29 | $25.42 | 635100 |
| 2024-11-15 | 25.33 | $25.22 | 508042 |
| 2024-11-14 | 25.44 | $25.23 | 452000 |
| 2024-11-13 | 25.57 | $25.28 | 685232 |
| 2024-11-12 | 25.73 | $25.42 | 370624 |
| 2024-11-11 | 25.87 | $25.88 | 527031 |
| 2024-11-08 | 25.91 | $25.93 | 430531 |
| 2024-11-07 | 25.94 | $26.40 | 455921 |
| 2024-11-06 | 25.83 | $25.92 | 964109 |
| 2024-11-05 | 25.85 | $26.21 | 251100 |
| 2024-11-04 | 25.79 | $25.92 | 268608 |
| 2024-11-01 | 25.82 | $25.85 | 323125 |
| 2024-10-31 | 25.87 | $25.77 | 682308 |
| 2024-10-30 | 25.97 | $25.95 | 369900 |
| 2024-10-29 | 26.03 | $26.03 | 302145 |
| 2024-10-28 | 26.08 | $26.16 | 257800 |
| 2024-10-25 | 26.11 | $25.98 | 342300 |
| 2024-10-24 | 26.20 | $26.09 | 1.2M |
| 2024-10-23 | 26.29 | $26.01 | 383644 |
| 2024-10-22 | 26.41 | $26.24 | 311300 |
| 2024-10-21 | 26.50 | $26.35 | 224400 |
| 2024-10-18 | 26.57 | $26.58 | 255804 |
| 2024-10-17 | 26.58 | $26.39 | 307035 |
| 2024-10-16 | 26.65 | $26.48 | 289500 |
| 2024-10-15 | 26.71 | $26.33 | 415142 |
| 2024-10-14 | 26.83 | $26.73 | 306911 |
| 2024-10-11 | 26.85 | $26.73 | 2.3M |
| 2024-10-10 | 26.87 | $26.57 | 292100 |
| 2024-10-09 | 26.94 | $26.58 | 345500 |
| 2024-10-08 | 27.03 | $26.64 | 382731 |
| 2024-10-07 | 27.11 | $26.94 | 468000 |
| 2024-10-04 | 27.10 | $27.02 | 346200 |
| 2024-10-03 | 27.07 | $26.78 | 833900 |
| 2024-10-02 | 27.09 | $27.04 | 405752 |
| 2024-10-01 | 27.04 | $26.98 | 678400 |
| 2024-09-30 | 26.99 | $27.01 | 361900 |
| 2024-09-27 | 26.91 | $27.14 | 337400 |
| 2024-09-26 | 26.77 | $27.24 | 407200 |
| 2024-09-25 | 26.56 | $26.64 | 410414 |
| 2024-09-24 | 26.50 | $26.86 | 378837 |
| 2024-09-23 | 26.34 | $26.49 | 362300 |
| 2024-09-20 | 26.27 | $26.34 | 399200 |
| 2024-09-19 | 26.23 | $26.52 | 693500 |
| 2024-09-18 | 26.12 | $26.02 | 1.1M |
| 2024-09-17 | 26.14 | $26.12 | 381300 |
| 2024-09-16 | 26.13 | $26.34 | 343200 |
| 2024-09-13 | 26.05 | $26.18 | 246147 |
| 2024-09-12 | 26.01 | $26.04 | 343200 |
| 2024-09-11 | 26.00 | $25.83 | 333900 |
| 2024-09-10 | 26.05 | $25.70 | 280600 |
| 2024-09-09 | 26.15 | $25.82 | 377700 |
| 2024-09-06 | 26.24 | $25.58 | 573718 |
| 2024-09-05 | 26.42 | $26.08 | 436917 |
| 2024-09-04 | 26.47 | $26.02 | 565347 |
| 2024-09-03 | 26.56 | $26.09 | 769947 |
| 2024-08-30 | 26.63 | $26.53 | 315300 |
| 2024-08-29 | 26.57 | $26.48 | 278000 |
| 2024-08-28 | 26.51 | $26.41 | 328530 |
| 2024-08-27 | 26.46 | $26.56 | 502425 |
| 2024-08-26 | 26.34 | $26.47 | 451846 |
| 2024-08-23 | 26.21 | $26.60 | 385508 |
| 2024-08-22 | 26.02 | $26.10 | 1.7M |
| 2024-08-21 | 25.93 | $26.32 | 395000 |
| 2024-08-20 | 25.75 | $26.15 | 562521 |
| 2024-08-19 | 25.59 | $26.26 | 330933 |
| 2024-08-16 | 25.35 | $25.97 | 434300 |
| 2024-08-15 | 25.16 | $25.78 | 515500 |
| 2024-08-14 | 24.98 | $25.48 | 1.7M |
| 2024-08-13 | 24.87 | $25.42 | 359500 |
| 2024-08-12 | 24.75 | $25.09 | 540128 |
| 2024-08-09 | 24.72 | $25.03 | 386800 |
| 2024-08-08 | 24.70 | $24.94 | 1.4M |
| 2024-08-07 | 24.72 | $24.53 | 654414 |
| 2024-08-06 | 24.87 | $24.37 | 1.0M |
| 2024-08-05 | 25.12 | $24.29 | 972511 |
| 2024-08-02 | 25.45 | $24.99 | 626047 |
| 2024-08-01 | 25.63 | $25.40 | 401848 |
| 2024-07-31 | 25.73 | $26.00 | 421302 |
| 2024-07-30 | 25.65 | $25.60 | 471300 |
| 2024-07-29 | 25.69 | $25.57 | 347800 |
| 2024-07-26 | 25.74 | $25.68 | 763500 |
| 2024-07-25 | 25.78 | $25.36 | 503600 |
| 2024-07-24 | 25.92 | $25.51 | 481716 |
| 2024-07-23 | 26.05 | $25.80 | 495100 |
| 2024-07-22 | 26.11 | $25.97 | 1.8M |
| 2024-07-19 | 26.12 | $25.78 | 443837 |
| 2024-07-18 | 26.20 | $25.97 | 618015 |
| 2024-07-17 | 26.24 | $26.20 | 302500 |
| 2024-07-16 | 26.20 | $26.38 | 355400 |
| 2024-07-15 | 26.10 | $26.22 | 426915 |
| 2024-07-12 | 26.02 | $26.39 | 431700 |
| 2024-07-11 | 25.87 | $26.20 | 396100 |
| 2024-07-10 | 25.75 | $26.04 | 407300 |
| 2024-07-09 | 25.65 | $25.80 | 527440 |
| 2024-07-08 | 25.60 | $25.86 | 451621 |
| 2024-07-05 | 25.53 | $25.94 | 543600 |
| 2024-07-03 | 25.41 | $25.80 | 583900 |
| 2024-07-02 | 25.32 | $25.52 | 567000 |
| 2024-07-01 | 25.29 | $25.46 | 594200 |
| 2024-06-28 | 25.29 | $25.42 | 1.4M |
| 2024-06-27 | 25.29 | $25.35 | 1.2M |
| 2024-06-26 | 25.33 | $25.29 | 637215 |
| 2024-06-25 | 25.39 | $25.45 | 498204 |
| 2024-06-24 | 25.42 | $25.47 | 423600 |
| 2024-06-21 | 25.45 | $25.30 | 497800 |
| 2024-06-20 | 25.55 | $25.46 | 1.3M |
| 2024-06-18 | 25.62 | $25.47 | 577100 |
| 2024-06-17 | 25.70 | $25.61 | 471936 |
| 2024-06-14 | 25.76 | $25.52 | 407800 |
| 2024-06-13 | 25.86 | $25.65 | 315600 |
| 2024-06-12 | 25.94 | $25.95 | 481510 |
| 2024-06-11 | 25.94 | $25.70 | 312629 |
| 2024-06-10 | 26.03 | $25.93 | 1.1M |
| 2024-06-07 | 26.05 | $25.84 | 697400 |
| 2024-06-06 | 26.12 | $26.14 | 801123 |
| 2024-06-05 | 26.09 | $26.04 | 681805 |
| 2024-06-04 | 26.10 | $25.89 | 371800 |
| 2024-06-03 | 26.14 | $26.12 | 473207 |
| 2024-05-31 | 26.13 | $26.02 | 333818 |
| 2024-05-30 | 26.14 | $25.90 | 481500 |
| 2024-05-29 | 26.19 | $25.73 | 304900 |
| 2024-05-28 | 26.29 | $26.14 | 322044 |
| 2024-05-24 | 26.29 | $26.09 | 262131 |
| 2024-05-23 | 26.30 | $25.90 | 382000 |
| 2024-05-22 | 26.36 | $26.06 | 357414 |
| 2024-05-21 | 26.39 | $26.28 | 333600 |
| 2024-05-20 | 26.34 | $26.36 | 389903 |
| 2024-05-17 | 26.25 | $26.36 | 324924 |
| 2024-05-16 | 26.14 | $26.21 | 309000 |
| 2024-05-15 | 26.04 | $26.29 | 327000 |
| 2024-05-14 | 25.89 | $26.06 | 420348 |
| 2024-05-13 | 25.78 | $25.89 | 304800 |
| 2024-05-10 | 25.69 | $25.83 | 451800 |
| 2024-05-09 | 25.60 | $25.81 | 561930 |
| 2024-05-08 | 25.49 | $25.64 | 494300 |
| 2024-05-07 | 25.41 | $25.67 | 692500 |
| 2024-05-06 | 25.30 | $25.70 | 437500 |
| 2024-05-03 | 25.16 | $25.56 | 594800 |
| 2024-05-02 | 25.03 | $25.37 | 505138 |
| 2024-05-01 | 24.93 | $24.96 | 451042 |
| 2024-04-30 | 24.94 | $24.97 | 273800 |
| 2024-04-29 | 24.95 | $25.36 | 369319 |
| 2024-04-26 | 24.84 | $25.15 | 306300 |
| 2024-04-25 | 24.77 | $24.96 | 323000 |
| 2024-04-24 | 24.76 | $24.99 | 396000 |
| 2024-04-23 | 24.73 | $25.01 | 393802 |
| 2024-04-22 | 24.69 | $24.82 | 355732 |
| 2024-04-19 | 24.71 | $24.61 | 733040 |
| 2024-04-18 | 24.81 | $24.62 | 730700 |
| 2024-04-17 | 24.92 | $24.62 | 742026 |
| 2024-04-16 | 25.06 | $24.57 | 687600 |
| 2024-04-15 | 25.25 | $24.86 | 524100 |
| 2024-04-12 | 25.38 | $24.98 | 407500 |
| 2024-04-11 | 25.51 | $25.40 | 696046 |
| 2024-04-10 | 25.53 | $25.31 | 563800 |
| 2024-04-09 | 25.59 | $25.65 | 303900 |
| 2024-04-08 | 25.54 | $25.60 | 383600 |
| 2024-04-05 | 25.50 | $25.45 | 376933 |
| 2024-04-04 | 25.49 | $25.35 | 406400 |
| 2024-04-03 | 25.51 | $25.52 | 436211 |
| 2024-04-02 | 25.48 | $25.35 | 603600 |
| 2024-04-01 | 25.49 | $25.42 | 639100 |
| 2024-03-28 | 25.48 | $25.44 | 422915 |
| 2024-03-27 | 25.45 | $25.45 | 489300 |
| 2024-03-26 | 25.42 | $25.30 | 337200 |
| 2024-03-25 | 25.42 | $25.30 | 406600 |
| 2024-03-22 | 25.41 | $25.29 | 473200 |
| 2024-03-21 | 25.41 | $25.40 | 409600 |
| 2024-03-20 | 25.36 | $25.41 | 518343 |
| 2024-03-19 | 25.30 | $25.15 | 429711 |
| 2024-03-18 | 25.30 | $25.15 | 507000 |
| 2024-03-15 | 25.30 | $25.14 | 943239 |
| 2024-03-14 | 25.30 | $25.12 | 409730 |
| 2024-03-13 | 25.29 | $25.24 | 1.1M |
| 2024-03-12 | 25.25 | $25.27 | 555400 |
| 2024-03-11 | 25.17 | $25.10 | 822800 |
| 2024-03-08 | 25.14 | $25.20 | 517309 |
| 2024-03-07 | 25.05 | $25.26 | 362100 |
| 2024-03-06 | 24.93 | $25.06 | 412934 |
| 2024-03-05 | 24.83 | $24.74 | 603800 |
| 2024-03-04 | 24.81 | $24.84 | 427600 |
| 2024-03-01 | 24.76 | $24.88 | 462413 |
| 2024-02-29 | 24.67 | $24.61 | 647214 |
| 2024-02-28 | 24.65 | $24.53 | 516902 |
| 2024-02-27 | 24.65 | $24.69 | 617442 |
| 2024-02-26 | 24.59 | $24.64 | 663300 |
| 2024-02-23 | 24.53 | $24.72 | 600720 |
| 2024-02-22 | 24.42 | $24.70 | 935021 |
| 2024-02-21 | 24.30 | $24.46 | 560900 |
| 2024-02-20 | 24.23 | $24.40 | 608600 |
| 2024-02-16 | 24.16 | $24.36 | 487600 |
| 2024-02-15 | 24.09 | $24.28 | 509523 |
| 2024-02-14 | 24.02 | $24.07 | 560229 |
| 2024-02-13 | 24.01 | $23.78 | 638637 |
| 2024-02-12 | 24.08 | $24.21 | 448348 |
| 2024-02-09 | 24.03 | $24.10 | 614369 |
| 2024-02-08 | 24.01 | $24.03 | 604407 |
| 2024-02-07 | 24.00 | $24.12 | 379548 |
| 2024-02-06 | 23.97 | $24.12 | 668200 |
| 2024-02-05 | 23.92 | $23.84 | 695537 |
| 2024-02-02 | 23.96 | $23.98 | 663200 |
| 2024-02-01 | 23.96 | $24.16 | 650400 |
| 2024-01-31 | 23.90 | $23.93 | 710200 |
| 2024-01-30 | 23.90 | $24.06 | 468100 |
| 2024-01-29 | 23.86 | $24.11 | 553400 |
| 2024-01-26 | 23.79 | $24.02 | 869500 |
| 2024-01-25 | 23.75 | $23.96 | 552702 |
| 2024-01-24 | 23.71 | $23.89 | 569407 |
| 2024-01-23 | 23.68 | $23.70 | 680500 |
| 2024-01-22 | 23.72 | $23.72 | 769309 |
| 2024-01-19 | 23.75 | $23.71 | 454500 |
| 2024-01-18 | 23.80 | $23.61 | 554800 |
| 2024-01-17 | 23.89 | $23.42 | 526200 |
| 2024-01-16 | 24.06 | $23.70 | 705841 |
| 2024-01-12 | 24.18 | $24.14 | 542700 |
| 2024-01-11 | 24.18 | $24.05 | 588500 |
| 2024-01-10 | 24.22 | $24.06 | 428416 |
| 2024-01-09 | 24.25 | $24.01 | 402610 |
| 2024-01-08 | 24.30 | $24.24 | 384800 |
| 2024-01-05 | 24.29 | $24.07 | 513738 |
| 2024-01-04 | 24.33 | $24.05 | 823316 |
| 2024-01-03 | 24.37 | $24.01 | 622700 |
| 2024-01-02 | 24.44 | $24.18 | 836106 |
| 2023-12-29 | 24.46 | $24.42 | 518200 |
| 2023-12-28 | 24.40 | $24.42 | 588400 |
| 2023-12-27 | 24.32 | $24.42 | 573400 |
| 2023-12-26 | 24.22 | $24.31 | 1.3M |
| 2023-12-22 | 24.13 | $24.17 | 797100 |
| 2023-12-21 | 24.06 | $24.11 | 947400 |
| 2023-12-20 | 23.99 | $23.69 | 1.1M |
| 2023-12-19 | 24.02 | $23.99 | 1.0M |
| 2023-12-18 | 23.97 | $23.94 | 1.6M |
| 2023-12-15 | 23.92 | $23.88 | 538900 |
| 2023-12-14 | 23.86 | $24.11 | 1.2M |
| 2023-12-13 | 23.72 | $23.84 | 475920 |
| 2023-12-12 | 23.62 | $23.46 | 445400 |
| 2023-12-11 | 23.63 | $23.49 | 483300 |
| 2023-12-08 | 23.61 | $23.41 | 350800 |
| 2023-12-07 | 23.62 | $23.44 | 442800 |
| 2023-12-06 | 23.61 | $23.32 | 451737 |
| 2023-12-05 | 23.64 | $23.29 | 521800 |
| 2023-12-04 | 23.67 | $23.39 | 555838 |
| 2023-12-01 | 23.67 | $23.64 | 458106 |
| 2023-11-30 | 23.59 | $23.40 | 461134 |
| 2023-11-29 | 23.55 | $23.41 | 409935 |
| 2023-11-28 | 23.50 | $23.40 | 408529 |
| 2023-11-27 | 23.44 | $23.29 | 351400 |
| 2023-11-24 | 23.39 | $23.35 | 169405 |
| 2023-11-22 | 23.30 | $23.20 | 545400 |
| 2023-11-21 | 23.24 | $23.19 | 729400 |
| 2023-11-20 | 23.15 | $23.30 | 728204 |
| 2023-11-17 | 23.01 | $23.20 | 499000 |
| 2023-11-16 | 22.86 | $22.93 | 455108 |
| 2023-11-15 | 22.77 | $23.06 | 666700 |
| 2023-11-14 | 22.60 | $23.05 | 635100 |
| 2023-11-13 | 22.40 | $22.46 | 406000 |
| 2023-11-10 | 22.34 | $22.42 | 557200 |
| 2023-11-09 | 22.28 | $22.27 | 464100 |
| 2023-11-08 | 22.25 | $22.32 | 351200 |
| 2023-11-07 | 22.20 | $22.43 | 677505 |
| 2023-11-06 | 22.10 | $22.57 | 512138 |
| 2023-11-03 | 21.93 | $22.62 | 985000 |
| 2023-11-02 | 21.72 | $22.30 | 758047 |
| 2023-11-01 | 21.56 | $21.89 | 1.5M |
| 2023-10-31 | 21.50 | $21.70 | 552704 |
| 2023-10-30 | 21.49 | $21.68 | 720618 |
| 2023-10-27 | 21.50 | $21.44 | 636522 |
| 2023-10-26 | 21.58 | $21.45 | 495912 |
| 2023-10-25 | 21.68 | $21.57 | 540701 |
| 2023-10-24 | 21.78 | $21.78 | 704900 |
| 2023-10-23 | 21.83 | $21.62 | 1.0M |
| 2023-10-20 | 21.95 | $21.69 | 467243 |
| 2023-10-19 | 22.08 | $21.90 | 404000 |
| 2023-10-18 | 22.17 | $22.05 | 399333 |
| 2023-10-17 | 22.23 | $22.40 | 459538 |
| 2023-10-16 | 22.21 | $22.41 | 303846 |
| 2023-10-13 | 22.18 | $22.24 | 344635 |
| 2023-10-12 | 22.19 | $22.39 | 336800 |
| 2023-10-11 | 22.17 | $22.59 | 441600 |
| 2023-10-10 | 22.08 | $22.53 | 627300 |
| 2023-10-09 | 22.00 | $22.24 | 547318 |
| 2023-10-06 | 22.00 | $22.27 | 735206 |
| 2023-10-05 | 22.00 | $22.02 | 654206 |
| 2023-10-04 | 22.08 | $21.85 | 988520 |
| 2023-10-03 | 22.23 | $21.93 | 791130 |
| 2023-10-02 | 22.40 | $22.21 | 461009 |
| 2023-09-29 | 22.53 | $22.52 | 541100 |
| 2023-09-28 | 22.58 | $22.57 | 373200 |
| 2023-09-27 | 22.64 | $22.41 | 544400 |
| 2023-09-26 | 22.76 | $22.43 | 516400 |
| 2023-09-25 | 22.91 | $22.74 | 1.1M |
| 2023-09-22 | 23.00 | $22.78 | 451700 |
| 2023-09-21 | 23.09 | $22.71 | 589400 |
| 2023-09-20 | 23.23 | $23.04 | 492811 |
| 2023-09-19 | 23.29 | $23.14 | 432800 |
| 2023-09-18 | 23.33 | $23.37 | 355500 |
| 2023-09-15 | 23.31 | $23.41 | 478932 |
| 2023-09-14 | 23.28 | $23.48 | 355743 |
| 2023-09-13 | 23.21 | $23.21 | 390100 |
| 2023-09-12 | 23.22 | $23.26 | 489115 |
| 2023-09-11 | 23.21 | $23.35 | 360915 |
| 2023-09-08 | 23.18 | $23.11 | 386203 |
| 2023-09-07 | 23.21 | $23.11 | 530506 |
| 2023-09-06 | 23.26 | $23.28 | 387905 |
| 2023-09-05 | 23.25 | $23.35 | 303800 |
| 2023-09-01 | 23.23 | $23.52 | 512536 |
| 2023-08-31 | 23.15 | $23.41 | 497400 |
| 2023-08-30 | 23.09 | $23.50 | 498200 |
| 2023-08-29 | 22.98 | $23.52 | 463719 |
| 2023-08-28 | 22.86 | $23.20 | 617938 |
| 2023-08-25 | 22.81 | $22.99 | 486022 |
| 2023-08-24 | 22.82 | $22.89 | 456704 |
| 2023-08-23 | 22.86 | $23.13 | 397803 |
| 2023-08-22 | 22.85 | $22.88 | 371817 |
| 2023-08-21 | 22.92 | $22.91 | 421015 |
| 2023-08-18 | 23.00 | $22.84 | 590400 |
| 2023-08-17 | 23.13 | $22.90 | 594063 |
| 2023-08-16 | 23.27 | $22.95 | 628800 |
| 2023-08-15 | 23.42 | $23.10 | 622000 |
| 2023-08-14 | 23.57 | $23.37 | 354400 |
| 2023-08-11 | 23.66 | $23.50 | 430200 |
| 2023-08-10 | 23.73 | $23.64 | 445021 |
| 2023-08-09 | 23.78 | $23.62 | 503300 |
| 2023-08-08 | 23.84 | $23.59 | 373245 |
| 2023-08-07 | 23.92 | $23.79 | 1.1M |
| 2023-08-04 | 23.96 | $23.68 | 410318 |
| 2023-08-03 | 24.03 | $23.58 | 342800 |
| 2023-08-02 | 24.16 | $23.60 | 421740 |
| 2023-08-01 | 24.30 | $24.05 | 354600 |
| 2023-07-31 | 24.33 | $24.35 | 412648 |
| 2023-07-28 | 24.26 | $24.33 | 240918 |
| 2023-07-27 | 24.19 | $24.04 | 392209 |
| 2023-07-26 | 24.18 | $24.18 | 431825 |
| 2023-07-25 | 24.12 | $24.12 | 414500 |
| 2023-07-24 | 24.06 | $24.03 | 336000 |
| 2023-07-21 | 24.02 | $23.94 | 323736 |
| 2023-07-20 | 23.99 | $23.94 | 391109 |
| 2023-07-19 | 23.95 | $24.05 | 317510 |
| 2023-07-18 | 23.87 | $24.05 | 428800 |
| 2023-07-17 | 23.76 | $23.98 | 521900 |
| 2023-07-14 | 23.65 | $23.94 | 407943 |
| 2023-07-13 | 23.52 | $24.09 | 628227 |
| 2023-07-12 | 23.32 | $23.80 | 458100 |
| 2023-07-11 | 23.16 | $23.39 | 332029 |
| 2023-07-10 | 23.10 | $23.16 | 398534 |
| 2023-07-07 | 23.11 | $23.11 | 563421 |
| 2023-07-06 | 23.13 | $22.86 | 517700 |
| 2023-07-05 | 23.23 | $23.22 | 581438 |
| 2023-07-03 | 23.24 | $23.45 | 246825 |
| 2023-06-30 | 23.19 | $23.31 | 555800 |
| 2023-06-29 | 23.17 | $23.07 | 289547 |
| 2023-06-28 | 23.21 | $23.12 | 936800 |
| 2023-06-27 | 23.26 | $23.12 | 1.1M |
| 2023-06-26 | 23.32 | $22.95 | 781649 |
| 2023-06-23 | 23.44 | $22.85 | 563000 |
| 2023-06-22 | 23.62 | $23.20 | 360800 |
| 2023-06-21 | 23.72 | $23.36 | 484000 |
| 2023-06-20 | 23.80 | $23.62 | 459813 |
| 2023-06-16 | 23.80 | $23.97 | 572918 |
| 2023-06-15 | 23.69 | $24.03 | 481639 |
| 2023-06-14 | 23.54 | $23.83 | 433822 |
| 2023-06-13 | 23.41 | $23.73 | 484200 |
| 2023-06-12 | 23.29 | $23.51 | 1.2M |
| 2023-06-09 | 23.21 | $23.44 | 349900 |
| 2023-06-08 | 23.13 | $23.41 | 590900 |
| 2023-06-07 | 23.05 | $23.22 | 644014 |
| 2023-06-06 | 23.00 | $23.34 | 524600 |
| 2023-06-05 | 22.91 | $23.17 | 527531 |
| 2023-06-02 | 22.86 | $23.27 | 570900 |
| 2023-06-01 | 22.77 | $22.90 | 566000 |
| 2023-05-31 | 22.78 | $22.56 | 467044 |
| 2023-05-30 | 22.90 | $22.78 | 504037 |
| 2023-05-26 | 22.97 | $22.97 | 435000 |
| 2023-05-25 | 23.01 | $22.74 | 689842 |
| 2023-05-24 | 23.13 | $22.80 | 359700 |
| 2023-05-23 | 23.26 | $23.07 | 599438 |
| 2023-05-22 | 23.33 | $23.38 | 519500 |
| 2023-05-19 | 23.32 | $23.33 | 463000 |
| 2023-05-18 | 23.32 | $23.27 | 456800 |
| 2023-05-17 | 23.34 | $23.31 | 796203 |
| 2023-05-16 | 23.36 | $23.21 | 367108 |
| 2023-05-15 | 23.40 | $23.44 | 364900 |
| 2023-05-12 | 23.39 | $23.21 | 234305 |
| 2023-05-11 | 23.44 | $23.30 | 332510 |
| 2023-05-10 | 23.48 | $23.45 | 442542 |
| 2023-05-09 | 23.47 | $23.48 | 483032 |
| 2023-05-08 | 23.45 | $23.57 | 409505 |
| 2023-05-05 | 23.39 | $23.55 | 472637 |
| 2023-05-04 | 23.33 | $23.20 | 427219 |
| 2023-05-03 | 23.37 | $23.17 | 412700 |
| 2023-05-02 | 23.42 | $23.17 | 522233 |
| 2023-05-01 | 23.48 | $23.41 | 417500 |
| 2023-04-28 | 23.48 | $23.46 | 395725 |
| 2023-04-27 | 23.45 | $23.38 | 433211 |
| 2023-04-26 | 23.45 | $23.09 | 400900 |
| 2023-04-25 | 23.53 | $23.05 | 464200 |
| 2023-04-24 | 23.64 | $23.46 | 757800 |
| 2023-04-21 | 23.64 | $23.42 | 772500 |
| 2023-04-20 | 23.64 | $23.44 | 499630 |
| 2023-04-19 | 23.64 | $23.47 | 274115 |
| 2023-04-18 | 23.62 | $23.62 | 434900 |
| 2023-04-17 | 23.55 | $23.54 | 407400 |
| 2023-04-14 | 23.48 | $23.52 | 494200 |
| 2023-04-13 | 23.39 | $23.63 | 455100 |
| 2023-04-12 | 23.25 | $23.33 | 392038 |
| 2023-04-11 | 23.17 | $23.24 | 485600 |
| 2023-04-10 | 23.09 | $23.11 | 467700 |
| 2023-04-06 | 23.04 | $23.08 | 275317 |
| 2023-04-05 | 22.98 | $22.99 | 425600 |
| 2023-04-04 | 22.93 | $23.22 | 560424 |
| 2023-04-03 | 22.80 | $23.24 | 626800 |
| 2023-03-31 | 22.63 | $23.06 | 372932 |
| 2023-03-30 | 22.48 | $22.98 | 895310 |
| 2023-03-29 | 22.32 | $22.71 | 414043 |
| 2023-03-28 | 22.22 | $22.53 | 358000 |
| 2023-03-27 | 22.15 | $22.45 | 469900 |
| 2023-03-24 | 22.10 | $22.33 | 564100 |
| 2023-03-23 | 22.08 | $22.37 | 473800 |
| 2023-03-22 | 22.05 | $22.32 | 602900 |
| 2023-03-21 | 22.03 | $22.39 | 590100 |
| 2023-03-20 | 21.98 | $22.15 | 749145 |
| 2023-03-17 | 22.01 | $21.90 | 561200 |
| 2023-03-16 | 22.13 | $22.09 | 578800 |
| 2023-03-15 | 22.23 | $21.83 | 764847 |
| 2023-03-14 | 22.43 | $22.42 | 461914 |
| 2023-03-13 | 22.49 | $22.26 | 569212 |
| 2023-03-10 | 22.61 | $22.41 | 758947 |
| 2023-03-09 | 22.72 | $22.61 | 735900 |
| 2023-03-08 | 22.80 | $22.87 | 500400 |
| 2023-03-07 | 22.81 | $22.76 | 694716 |
| 2023-03-06 | 22.85 | $23.14 | 429500 |
| 2023-03-03 | 22.79 | $23.22 | 462000 |
| 2023-03-02 | 22.70 | $22.91 | 707020 |
| 2023-03-01 | 22.68 | $22.87 | 499237 |
| 2023-02-28 | 22.67 | $22.60 | 381322 |
| 2023-02-27 | 22.75 | $22.73 | 589100 |
| 2023-02-24 | 22.81 | $22.55 | 559925 |
| 2023-02-23 | 22.95 | $22.89 | 389338 |
| 2023-02-22 | 23.00 | $22.76 | 654000 |
| 2023-02-21 | 23.11 | $22.90 | 492948 |
| 2023-02-17 | 23.20 | $23.12 | 467500 |
| 2023-02-16 | 23.24 | $23.13 | 739037 |
| 2023-02-15 | 23.29 | $23.18 | 472614 |
| 2023-02-14 | 23.33 | $23.30 | 420013 |
| 2023-02-13 | 23.33 | $23.29 | 425236 |
| 2023-02-10 | 23.34 | $23.09 | 348700 |
| 2023-02-09 | 23.41 | $23.19 | 463746 |
| 2023-02-08 | 23.47 | $23.16 | 480002 |
| 2023-02-07 | 23.54 | $23.25 | 582925 |
| 2023-02-06 | 23.60 | $23.08 | 375800 |
| 2023-02-03 | 23.71 | $23.29 | 686100 |
| 2023-02-02 | 23.78 | $23.61 | 520400 |
| 2023-02-01 | 23.76 | $23.72 | 595730 |
| 2023-01-31 | 23.69 | $23.48 | 795300 |
| 2023-01-30 | 23.67 | $23.32 | 1.2M |
| 2023-01-27 | 23.70 | $23.57 | 783047 |
| 2023-01-26 | 23.64 | $23.64 | 397304 |
| 2023-01-25 | 23.54 | $23.51 | 361100 |
| 2023-01-24 | 23.44 | $23.45 | 604500 |
| 2023-01-23 | 23.34 | $23.46 | 471045 |
| 2023-01-20 | 23.21 | $23.35 | 653000 |
| 2023-01-19 | 23.08 | $23.08 | 313700 |
| 2023-01-18 | 22.99 | $23.03 | 732800 |
| 2023-01-17 | 22.90 | $23.14 | 649400 |
| 2023-01-13 | 22.74 | $23.09 | 551112 |
| 2023-01-12 | 22.56 | $23.00 | 916424 |
| 2023-01-11 | 22.37 | $22.73 | 3.4M |
| 2023-01-10 | 22.21 | $22.60 | 811400 |
| 2023-01-09 | 22.06 | $22.51 | 1.1M |
| 2023-01-06 | 21.90 | $22.42 | 630000 |
| 2023-01-05 | 21.74 | $21.89 | 608635 |
| 2023-01-04 | 21.70 | $22.07 | 694800 |
| 2023-01-03 | 21.61 | $21.74 | 883216 |
| 2022-12-30 | 21.59 | $21.60 | 1.4M |
| 2022-12-29 | 21.62 | $21.78 | 1.5M |
| 2022-12-28 | 21.60 | $21.46 | 1.2M |
| 2022-12-27 | 21.67 | $21.71 | 2.1M |
| 2022-12-23 | 21.69 | $21.59 | 1.1M |
| 2022-12-22 | 21.74 | $21.52 | 1.1M |
| 2022-12-21 | 21.83 | $21.70 | 1.1M |
| 2022-12-20 | 21.88 | $21.48 | 942500 |
| 2022-12-19 | 22.01 | $21.60 | 869700 |
| 2022-12-16 | 22.12 | $21.63 | 1.3M |
| 2022-12-15 | 22.25 | $21.76 | 796300 |
| 2022-12-14 | 22.36 | $22.25 | 972218 |
| 2022-12-13 | 22.34 | $22.27 | 1.1M |
| 2022-12-12 | 22.29 | $22.02 | 634104 |
| 2022-12-09 | 22.31 | $22.00 | 521100 |
| 2022-12-08 | 22.33 | $22.01 | 672800 |
| 2022-12-07 | 22.34 | $21.88 | 873911 |
| 2022-12-06 | 22.39 | $21.90 | 963142 |
| 2022-12-05 | 22.44 | $22.03 | 679200 |
| 2022-12-02 | 22.45 | $22.36 | 768300 |
| 2022-12-01 | 22.34 | $22.31 | 724200 |
| 2022-11-30 | 22.21 | $22.21 | 827300 |
| 2022-11-29 | 22.08 | $21.80 | 764200 |
| 2022-11-28 | 22.04 | $21.62 | 1.0M |
| 2022-11-25 | 22.04 | $21.87 | 200600 |
| 2022-11-23 | 21.95 | $21.79 | 843500 |
| 2022-11-22 | 21.85 | $21.59 | 861023 |
| 2022-11-21 | 21.78 | $21.32 | 757800 |
| 2022-11-18 | 21.77 | $21.47 | 1.0M |
| 2022-11-17 | 21.70 | $21.48 | 1.5M |
| 2022-11-16 | 21.61 | $21.50 | 1.1M |
| 2022-11-15 | 21.47 | $21.69 | 1.2M |
| 2022-11-14 | 21.23 | $21.49 | 620300 |
| 2022-11-11 | 21.00 | $21.67 | 1.2M |
| 2022-11-10 | 20.64 | $21.22 | 875933 |
| 2022-11-09 | 20.35 | $20.28 | 1.5M |
| 2022-11-08 | 20.28 | $20.59 | 729300 |
| 2022-11-07 | 20.09 | $20.40 | 1.1M |
| 2022-11-04 | 19.92 | $20.34 | 1.6M |
| 2022-11-03 | 19.73 | $19.55 | 2.6M |
| 2022-11-02 | 19.75 | $19.60 | 1.4M |
| 2022-11-01 | 19.75 | $19.87 | 1.7M |
| 2022-10-31 | 19.67 | $19.66 | 1.5M |
| 2022-10-28 | 19.63 | $19.80 | 783032 |
| 2022-10-27 | 19.54 | $19.77 | 1.1M |
| 2022-10-26 | 19.43 | $19.87 | 1.1M |
| 2022-10-25 | 19.28 | $19.69 | 1.4M |
| 2022-10-24 | 19.15 | $19.37 | 1.2M |
| 2022-10-21 | 19.09 | $19.55 | 3.1M |
| 2022-10-20 | 18.98 | $19.19 | 1.6M |
| 2022-10-19 | 18.95 | $19.15 | 1.5M |
| 2022-10-18 | 18.93 | $19.39 | 1.5M |
| 2022-10-17 | 18.84 | $19.30 | 1.9M |
| 2022-10-14 | 18.77 | $18.84 | 1.9M |
| 2022-10-13 | 18.84 | $19.15 | 1.5M |
| 2022-10-12 | 18.83 | $18.81 | 1.2M |
| 2022-10-11 | 18.93 | $18.87 | 1.6M |
| 2022-10-10 | 19.04 | $19.12 | 963420 |
| 2022-10-07 | 19.11 | $19.25 | 1.1M |
| 2022-10-06 | 19.16 | $19.58 | 1.6M |
| 2022-10-05 | 19.13 | $19.82 | 1.9M |
| 2022-10-04 | 19.02 | $20.02 | 2.6M |
| 2022-10-03 | 18.83 | $19.33 | 1.7M |
| 2022-09-30 | 18.84 | $18.89 | 2.3M |
| 2022-09-29 | 19.00 | $18.93 | 2.0M |
| 2022-09-28 | 19.19 | $19.27 | 1.9M |
| 2022-09-27 | 19.33 | $18.93 | 2.2M |
| 2022-09-26 | 19.62 | $19.01 | 2.8M |
| 2022-09-23 | 19.96 | $19.38 | 1.9M |
| 2022-09-22 | 20.27 | $20.02 | 1.5M |
| 2022-09-21 | 20.45 | $20.04 | 1.2M |
| 2022-09-20 | 20.66 | $20.34 | 851218 |
| 2022-09-19 | 20.84 | $20.85 | 630900 |
| 2022-09-16 | 20.89 | $20.78 | 1.4M |
| 2022-09-15 | 20.99 | $20.95 | 996300 |
| 2022-09-14 | 21.05 | $21.14 | 1.3M |
| 2022-09-13 | 21.07 | $21.02 | 826904 |
| 2022-09-12 | 21.14 | $21.71 | 691807 |
| 2022-09-09 | 21.01 | $21.46 | 923300 |
| 2022-09-08 | 20.94 | $20.98 | 2.2M |
| 2022-09-07 | 21.01 | $20.98 | 1.5M |
| 2022-09-06 | 21.10 | $20.82 | 1.1M |
| 2022-09-02 | 21.26 | $20.92 | 820900 |
| 2022-09-01 | 21.43 | $21.06 | 1.2M |
| 2022-08-31 | 21.60 | $21.27 | 713049 |
| 2022-08-30 | 21.74 | $21.35 | 936700 |
| 2022-08-29 | 21.89 | $21.56 | 907400 |
| 2022-08-26 | 22.00 | $21.59 | 650400 |
| 2022-08-25 | 22.13 | $22.08 | 558700 |
| 2022-08-24 | 22.13 | $21.81 | 598600 |
| 2022-08-23 | 22.21 | $21.79 | 759007 |
| 2022-08-22 | 22.32 | $21.65 | 433840 |
| 2022-08-19 | 22.49 | $21.97 | 527100 |
| 2022-08-18 | 22.59 | $22.26 | 2.4M |
| 2022-08-17 | 22.62 | $22.34 | 406408 |
| 2022-08-16 | 22.62 | $22.51 | 556517 |
| 2022-08-15 | 22.56 | $22.46 | 695616 |
| 2022-08-12 | 22.51 | $22.64 | 442200 |
| 2022-08-11 | 22.37 | $22.44 | 821230 |
| 2022-08-10 | 22.27 | $22.43 | 905500 |
| 2022-08-09 | 22.14 | $21.94 | 540339 |
| 2022-08-08 | 22.13 | $22.04 | 889200 |
| 2022-08-05 | 22.09 | $21.95 | 610600 |
| 2022-08-04 | 22.06 | $22.03 | 721800 |
| 2022-08-03 | 21.99 | $21.95 | 786700 |
| 2022-08-02 | 21.94 | $21.83 | 840530 |
| 2022-08-01 | 21.90 | $22.13 | 589820 |
| 2022-07-29 | 21.76 | $22.16 | 524537 |
| 2022-07-28 | 21.58 | $21.95 | 702500 |
| 2022-07-27 | 21.42 | $21.80 | 655900 |
| 2022-07-26 | 21.28 | $21.36 | 977100 |
| 2022-07-25 | 21.25 | $21.64 | 1.1M |
| 2022-07-22 | 21.12 | $21.46 | 1.1M |
| 2022-07-21 | 21.02 | $21.56 | 812900 |
| 2022-07-20 | 20.88 | $21.34 | 803800 |
| 2022-07-19 | 20.78 | $21.45 | 898300 |
| 2022-07-18 | 20.62 | $20.97 | 975500 |
| 2022-07-15 | 20.60 | $20.78 | 2.0M |
| 2022-07-14 | 20.63 | $20.59 | 1.5M |
| 2022-07-13 | 20.74 | $20.84 | 1.0M |
| 2022-07-12 | 20.81 | $20.87 | 852900 |
| 2022-07-11 | 20.88 | $20.93 | 1.0M |
| 2022-07-08 | 20.97 | $21.34 | 718100 |
| 2022-07-07 | 20.95 | $21.26 | 775300 |
| 2022-07-06 | 20.96 | $20.89 | 1.3M |
| 2022-07-05 | 21.10 | $20.94 | 1.3M |
| 2022-07-01 | 21.26 | $21.41 | 992246 |
| 2022-06-30 | 21.32 | $21.44 | 1.6M |
| 2022-06-29 | 21.38 | $21.57 | 935427 |
| 2022-06-28 | 21.44 | $21.71 | 1.0M |
| 2022-06-27 | 21.47 | $21.79 | 1.1M |
| 2022-06-24 | 21.48 | $21.76 | 933030 |
| 2022-06-23 | 21.53 | $21.22 | 1.2M |
| 2022-06-22 | 21.76 | $21.34 | 1.5M |
| 2022-06-21 | 22.01 | $21.92 | 2.1M |
| 2022-06-17 | 22.15 | $21.61 | 2.0M |
| 2022-06-16 | 22.41 | $21.72 | 1.5M |
| 2022-06-15 | 22.71 | $22.30 | 830226 |
| 2022-06-14 | 22.89 | $21.95 | 2.4M |
| 2022-06-13 | 23.23 | $22.04 | 1.3M |
| 2022-06-10 | 23.61 | $22.82 | 766742 |
| 2022-06-09 | 23.83 | $23.24 | 408343 |
| 2022-06-08 | 23.96 | $23.73 | 614529 |
| 2022-06-07 | 23.95 | $23.96 | 771309 |
| 2022-06-06 | 23.87 | $23.87 | 797400 |
| 2022-06-03 | 23.80 | $23.82 | 668500 |
| 2022-06-02 | 23.72 | $24.12 | 722900 |
| 2022-06-01 | 23.53 | $23.69 | 576500 |
| 2022-05-31 | 23.43 | $23.81 | 1.1M |
| 2022-05-27 | 23.27 | $23.78 | 785523 |
| 2022-05-26 | 23.08 | $23.55 | 739838 |
| 2022-05-25 | 22.93 | $23.26 | 679015 |
| 2022-05-24 | 22.83 | $23.22 | 862600 |
| 2022-05-23 | 22.74 | $23.38 | 808500 |
| 2022-05-20 | 22.57 | $23.06 | 641924 |
| 2022-05-19 | 22.48 | $22.95 | 1.1M |
| 2022-05-18 | 22.41 | $22.68 | 1.0M |
| 2022-05-17 | 22.41 | $23.13 | 1.5M |
| 2022-05-16 | 22.28 | $22.73 | 811900 |
| 2022-05-13 | 22.26 | $22.70 | 1.1M |
| 2022-05-12 | 22.25 | $22.12 | 1.3M |
| 2022-05-11 | 22.44 | $22.23 | 1.4M |
| 2022-05-10 | 22.65 | $22.33 | 1.8M |
| 2022-05-09 | 22.87 | $22.29 | 1.2M |
| 2022-05-06 | 23.17 | $22.99 | 1.2M |
| 2022-05-05 | 23.32 | $23.19 | 665700 |
| 2022-05-04 | 23.44 | $23.95 | 927041 |
| 2022-05-03 | 23.36 | $23.58 | 1.2M |
| 2022-05-02 | 23.38 | $23.37 | 975600 |
| 2022-04-29 | 23.48 | $23.43 | 762500 |
| 2022-04-28 | 23.59 | $23.63 | 998238 |
| 2022-04-27 | 23.67 | $23.29 | 1.1M |
| 2022-04-26 | 23.88 | $23.16 | 1.6M |
| 2022-04-25 | 24.18 | $23.76 | 1.4M |
| 2022-04-22 | 24.36 | $23.98 | 2.9M |
| 2022-04-21 | 24.51 | $24.29 | 1.5M |
| 2022-04-20 | 24.60 | $24.64 | 630800 |
| 2022-04-19 | 24.60 | $24.53 | 2.0M |
| 2022-04-18 | 24.63 | $24.48 | 580300 |
| 2022-04-14 | 24.69 | $24.54 | 461800 |
| 2022-04-13 | 24.75 | $24.64 | 473700 |
| 2022-04-12 | 24.78 | $24.37 | 616928 |
| 2022-04-11 | 24.91 | $24.48 | 344915 |
| 2022-04-08 | 25.03 | $24.73 | 393900 |
| 2022-04-07 | 25.09 | $24.67 | 549100 |
| 2022-04-06 | 25.19 | $24.74 | 366521 |
| 2022-04-05 | 25.28 | $25.01 | 396714 |
| 2022-04-04 | 25.30 | $25.37 | 286300 |
| 2022-04-01 | 25.21 | $25.19 | 334408 |
| 2022-03-31 | 25.16 | $24.95 | 674924 |
| 2022-03-30 | 25.16 | $25.31 | 582900 |
| 2022-03-29 | 25.05 | $25.38 | 580607 |
| 2022-03-28 | 24.89 | $24.98 | 626323 |
| 2022-03-25 | 24.82 | $25.03 | 412706 |
| 2022-03-24 | 24.72 | $25.05 | 245700 |
| 2022-03-23 | 24.59 | $24.88 | 481335 |
| 2022-03-22 | 24.48 | $25.15 | 342800 |
| 2022-03-21 | 24.27 | $24.89 | 287600 |
| 2022-03-18 | 24.09 | $25.06 | 582807 |
| 2022-03-17 | 23.83 | $24.75 | 612000 |
| 2022-03-16 | 23.62 | $24.63 | 783216 |
| 2022-03-15 | 23.40 | $23.70 | 666415 |
| 2022-03-14 | 23.44 | $23.56 | 434536 |
| 2022-03-11 | 23.55 | $23.60 | 874900 |
| 2022-03-10 | 23.68 | $23.85 | 1.6M |
| 2022-03-09 | 23.77 | $24.07 | 856201 |
| 2022-03-08 | 23.82 | $23.28 | 1.4M |
| 2022-03-07 | 24.14 | $23.26 | 2.0M |
| 2022-03-04 | 24.55 | $24.03 | 1.1M |
| 2022-03-03 | 24.81 | $24.57 | 673130 |
| 2022-03-02 | 24.96 | $24.93 | 648748 |
| 2022-03-01 | 25.03 | $24.65 | 428634 |
| 2022-02-28 | 25.22 | $25.07 | 539749 |
| 2022-02-25 | 25.31 | $25.32 | 873148 |
| 2022-02-24 | 25.35 | $24.77 | 1.3M |
| 2022-02-23 | 25.57 | $25.18 | 391200 |
| 2022-02-22 | 25.71 | $25.36 | 396733 |
| 2022-02-18 | 25.83 | $25.66 | 362910 |
| 2022-02-17 | 25.88 | $25.78 | 274603 |
| 2022-02-16 | 25.90 | $26.10 | 452026 |
| 2022-02-15 | 25.83 | $25.98 | 376900 |
| 2022-02-14 | 25.78 | $25.58 | 493100 |
| 2022-02-11 | 25.84 | $25.76 | 369500 |
| 2022-02-10 | 25.86 | $26.06 | 559448 |
| 2022-02-09 | 25.79 | $26.30 | 284300 |
| 2022-02-08 | 25.62 | $25.90 | 539500 |
| 2022-02-07 | 25.55 | $25.73 | 328203 |
| 2022-02-04 | 25.52 | $25.68 | 408405 |
| 2022-02-03 | 25.50 | $25.64 | 339200 |
| 2022-02-02 | 25.49 | $25.95 | 373700 |
| 2022-02-01 | 25.38 | $25.77 | 334434 |
| 2022-01-31 | 25.31 | $25.57 | 357835 |
| 2022-01-28 | 25.30 | $25.09 | 900330 |
| 2022-01-27 | 25.43 | $24.99 | 677800 |
| 2022-01-26 | 25.64 | $25.16 | 858141 |
| 2022-01-25 | 25.83 | $25.29 | 1.3M |
| 2022-01-24 | 26.03 | $25.39 | 925338 |
| 2022-01-21 | 26.24 | $25.71 | 504500 |
| 2022-01-20 | 26.39 | $26.10 | 357836 |
| 2022-01-19 | 26.45 | $26.19 | 524300 |
| 2022-01-18 | 26.50 | $26.16 | 466000 |
| 2022-01-14 | 26.56 | $26.54 | 381503 |
| 2022-01-13 | 26.51 | $26.53 | 368610 |
| 2022-01-12 | 26.45 | $26.72 | 477503 |
| 2022-01-11 | 26.31 | $26.42 | 380820 |
| 2022-01-10 | 26.23 | $26.07 | 524300 |
| 2022-01-07 | 26.24 | $26.23 | 512807 |
| 2022-01-06 | 26.21 | $26.10 | 525706 |
| 2022-01-05 | 26.20 | $26.14 | 670600 |
| 2022-01-04 | 26.18 | $26.37 | 478500 |
| 2022-01-03 | 26.08 | $26.27 | 568200 |
| 2021-12-31 | 25.99 | $26.11 | 205138 |
| 2021-12-30 | 25.93 | $26.11 | 577100 |
| 2021-12-29 | 25.85 | $26.07 | 352711 |
| 2021-12-28 | 25.77 | $26.08 | 431800 |
| 2021-12-27 | 25.67 | $26.08 | 713400 |
| 2021-12-23 | 25.55 | $25.91 | 636843 |
| 2021-12-22 | 25.46 | $25.73 | 1.3M |
| 2021-12-21 | 25.40 | $25.50 | 1.0M |
| 2021-12-20 | 25.41 | $25.17 | 1.9M |
| 2021-12-17 | 25.54 | $25.35 | 804200 |
| 2021-12-16 | 25.63 | $25.57 | 580600 |
| 2021-12-15 | 25.68 | $25.80 | 372718 |
| 2021-12-14 | 25.67 | $25.59 | 274800 |
| 2021-12-13 | 25.73 | $25.71 | 292714 |
| 2021-12-10 | 25.76 | $26.03 | 427421 |
| 2021-12-09 | 25.70 | $26.02 | 375234 |
| 2021-12-08 | 25.63 | $26.20 | 318446 |
| 2021-12-07 | 25.50 | $26.10 | 301300 |
| 2021-12-06 | 25.38 | $25.66 | 311416 |
| 2021-12-03 | 25.37 | $25.44 | 440500 |
| 2021-12-02 | 25.43 | $25.52 | 521922 |
| 2021-12-01 | 25.49 | $25.22 | 502133 |
| 2021-11-30 | 25.67 | $25.29 | 681200 |
| 2021-11-29 | 25.87 | $25.45 | 477936 |
| 2021-11-26 | 26.06 | $25.33 | 147040 |
| 2021-11-24 | 26.33 | $26.08 | 276500 |
| 2021-11-23 | 26.44 | $26.23 | 222100 |
| 2021-11-22 | 26.51 | $26.22 | 231100 |
| 2021-11-19 | 26.61 | $26.31 | 273700 |
| 2021-11-18 | 26.69 | $26.50 | 470500 |
| 2021-11-17 | 26.74 | $26.55 | 2.2M |
| 2021-11-16 | 26.77 | $26.63 | 262900 |
| 2021-11-15 | 26.79 | $26.67 | 348200 |
| 2021-11-12 | 26.80 | $26.82 | 179000 |
| 2021-11-11 | 26.75 | $26.65 | 146600 |
| 2021-11-10 | 26.76 | $26.49 | 267100 |
| 2021-11-09 | 26.80 | $26.76 | 278000 |
| 2021-11-08 | 26.78 | $26.82 | 268400 |
| 2021-11-05 | 26.72 | $26.65 | 367931 |
| 2021-11-04 | 26.70 | $26.73 | 1.0M |
| 2021-11-03 | 26.65 | $26.64 | 245300 |
| 2021-11-02 | 26.62 | $26.47 | 301724 |
| 2021-11-01 | 26.63 | $26.67 | 259900 |
| 2021-10-29 | 26.58 | $26.32 | 272114 |
| 2021-10-28 | 26.63 | $26.62 | 124300 |
| 2021-10-27 | 26.59 | $26.47 | 145741 |
| 2021-10-26 | 26.58 | $26.63 | 134032 |
| 2021-10-25 | 26.52 | $26.63 | 171025 |
| 2021-10-22 | 26.45 | $26.52 | 210100 |
| 2021-10-21 | 26.40 | $26.50 | 206446 |
| 2021-10-20 | 26.33 | $26.60 | 164003 |
| 2021-10-19 | 26.23 | $26.65 | 456325 |
| 2021-10-18 | 26.08 | $26.47 | 218100 |
| 2021-10-15 | 25.96 | $26.54 | 745000 |
| 2021-10-14 | 25.79 | $26.29 | 144413 |
| 2021-10-13 | 25.67 | $26.05 | 208500 |
| 2021-10-12 | 25.61 | $25.80 | 537145 |
| 2021-10-11 | 25.61 | $25.83 | 161200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.64
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.59
Average
52.54
Maximum
76.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.64 | $36.10 | 645721 |
| 2026-07-23 | 46.41 | $36.21 | 1.4M |
| 2026-07-22 | 48.84 | $36.55 | 415900 |
| 2026-07-21 | 48.23 | $36.47 | 583400 |
| 2026-07-20 | 43.98 | $35.93 | 734031 |
| 2026-07-17 | 44.89 | $36.07 | 530200 |
| 2026-07-16 | 46.72 | $36.35 | 614400 |
| 2026-07-15 | 49.83 | $36.80 | 780800 |
| 2026-07-14 | 48.60 | $36.63 | 1.0M |
| 2026-07-13 | 45.87 | $36.26 | 770910 |
| 2026-07-10 | 50.34 | $36.91 | 801330 |
| 2026-07-09 | 48.35 | $36.64 | 525300 |
| 2026-07-08 | 46.86 | $36.44 | 1.3M |
| 2026-07-07 | 47.71 | $36.57 | 733849 |
| 2026-07-06 | 52.24 | $37.22 | 617714 |
| 2026-07-02 | 48.45 | $36.69 | 675300 |
| 2026-07-01 | 47.02 | $36.50 | 1.5M |
| 2026-06-30 | 49.35 | $36.84 | 1.3M |
| 2026-06-29 | 47.90 | $36.64 | 1.2M |
| 2026-06-26 | 46.31 | $36.42 | 481200 |
| 2026-06-25 | 47.83 | $36.66 | 1.3M |
| 2026-06-24 | 46.65 | $36.49 | 1.0M |
| 2026-06-23 | 46.88 | $36.53 | 604730 |
| 2026-06-22 | 57.23 | $38.03 | 646900 |
| 2026-06-18 | 56.68 | $37.94 | 469513 |
| 2026-06-17 | 54.42 | $37.57 | 792500 |
| 2026-06-16 | 56.00 | $37.78 | 518500 |
| 2026-06-15 | 57.43 | $37.97 | 616600 |
| 2026-06-12 | 54.27 | $37.43 | 815320 |
| 2026-06-11 | 53.36 | $37.28 | 721026 |
| 2026-06-10 | 45.08 | $36.09 | 558124 |
| 2026-06-09 | 48.67 | $36.61 | 1.3M |
| 2026-06-08 | 48.59 | $36.60 | 560534 |
| 2026-06-05 | 46.37 | $36.30 | 627500 |
| 2026-06-04 | 57.75 | $37.74 | 654200 |
| 2026-06-03 | 57.13 | $37.65 | 562617 |
| 2026-06-02 | 60.73 | $38.03 | 724900 |
| 2026-06-01 | 59.52 | $37.84 | 922200 |
| 2026-05-29 | 58.76 | $37.72 | 815837 |
| 2026-05-28 | 58.32 | $37.65 | 583147 |
| 2026-05-27 | 58.14 | $37.62 | 856213 |
| 2026-05-26 | 60.11 | $37.86 | 604200 |
| 2026-05-22 | 55.71 | $37.12 | 636800 |
| 2026-05-21 | 55.32 | $37.06 | 734200 |
| 2026-05-20 | 54.58 | $36.94 | 497421 |
| 2026-05-19 | 50.77 | $36.35 | 768200 |
| 2026-05-18 | 53.75 | $36.76 | 797100 |
| 2026-05-15 | 52.72 | $36.60 | 660707 |
| 2026-05-14 | 59.48 | $37.46 | 424400 |
| 2026-05-13 | 59.99 | $37.52 | 468537 |
| 2026-05-12 | 58.29 | $37.22 | 639000 |
| 2026-05-11 | 61.86 | $37.65 | 729000 |
| 2026-05-08 | 61.60 | $37.60 | 1.3M |
| 2026-05-07 | 59.17 | $37.14 | 708400 |
| 2026-05-06 | 62.87 | $37.59 | 959830 |
| 2026-05-05 | 58.42 | $36.78 | 570600 |
| 2026-05-04 | 55.01 | $36.24 | 674000 |
| 2026-05-01 | 57.85 | $36.58 | 500111 |
| 2026-04-30 | 58.36 | $36.64 | 954125 |
| 2026-04-29 | 53.17 | $35.84 | 789800 |
| 2026-04-28 | 55.38 | $36.11 | 507950 |
| 2026-04-27 | 56.29 | $36.22 | 448533 |
| 2026-04-24 | 57.18 | $36.33 | 711700 |
| 2026-04-23 | 55.22 | $36.01 | 845417 |
| 2026-04-22 | 58.55 | $36.43 | 428125 |
| 2026-04-21 | 56.41 | $36.07 | 708600 |
| 2026-04-20 | 61.89 | $36.72 | 857408 |
| 2026-04-17 | 63.89 | $36.94 | 785800 |
| 2026-04-16 | 61.13 | $36.43 | 1.1M |
| 2026-04-15 | 60.85 | $36.38 | 750600 |
| 2026-04-14 | 62.12 | $36.53 | 533200 |
| 2026-04-13 | 60.23 | $36.17 | 966307 |
| 2026-04-10 | 58.87 | $35.92 | 599900 |
| 2026-04-09 | 58.22 | $35.80 | 709112 |
| 2026-04-08 | 58.74 | $35.87 | 1.5M |
| 2026-04-07 | 50.36 | $34.46 | 871400 |
| 2026-04-06 | 50.36 | $34.46 | 632244 |
| 2026-04-02 | 48.70 | $34.21 | 920700 |
| 2026-04-01 | 50.04 | $34.42 | 1.1M |
| 2026-03-31 | 47.07 | $33.97 | 1.3M |
| 2026-03-30 | 39.40 | $32.96 | 842900 |
| 2026-03-27 | 39.61 | $33.00 | 910800 |
| 2026-03-26 | 40.56 | $33.18 | 1.5M |
| 2026-03-25 | 45.33 | $34.01 | 986200 |
| 2026-03-24 | 41.05 | $33.47 | 1.2M |
| 2026-03-23 | 42.82 | $33.77 | 1.5M |
| 2026-03-20 | 35.91 | $32.98 | 1.4M |
| 2026-03-19 | 42.09 | $33.99 | 1.7M |
| 2026-03-18 | 42.36 | $34.03 | 917840 |
| 2026-03-17 | 46.46 | $34.60 | 1.0M |
| 2026-03-16 | 45.13 | $34.45 | 632630 |
| 2026-03-13 | 39.00 | $33.81 | 599400 |
| 2026-03-12 | 41.48 | $34.17 | 766700 |
| 2026-03-11 | 46.72 | $34.84 | 899200 |
| 2026-03-10 | 46.72 | $34.84 | 1.3M |
| 2026-03-09 | 45.89 | $34.75 | 1.5M |
| 2026-03-06 | 43.58 | $34.50 | 830945 |
| 2026-03-05 | 45.27 | $34.73 | 730500 |
| 2026-03-04 | 51.10 | $35.44 | 1.0M |
| 2026-03-03 | 48.34 | $35.13 | 1.7M |
| 2026-03-02 | 62.50 | $36.44 | 1.1M |
| 2026-02-27 | 70.76 | $36.99 | 588014 |
| 2026-02-26 | 70.76 | $36.99 | 1.7M |
| 2026-02-25 | 72.49 | $37.10 | 728500 |
| 2026-02-24 | 70.43 | $36.77 | 782700 |
| 2026-02-23 | 68.89 | $36.54 | 945000 |
| 2026-02-20 | 71.03 | $36.68 | 725412 |
| 2026-02-19 | 68.21 | $36.26 | 706500 |
| 2026-02-18 | 68.14 | $36.25 | 715233 |
| 2026-02-17 | 67.53 | $36.16 | 1.2M |
| 2026-02-13 | 68.50 | $36.23 | 962113 |
| 2026-02-12 | 67.48 | $36.07 | 682700 |
| 2026-02-11 | 72.94 | $36.46 | 642438 |
| 2026-02-10 | 71.12 | $36.14 | 783000 |
| 2026-02-09 | 70.53 | $36.04 | 898600 |
| 2026-02-06 | 67.09 | $35.50 | 569700 |
| 2026-02-05 | 61.20 | $34.76 | 758321 |
| 2026-02-04 | 67.74 | $35.18 | 810523 |
| 2026-02-03 | 67.10 | $35.10 | 856309 |
| 2026-02-02 | 65.06 | $34.85 | 673404 |
| 2026-01-30 | 63.77 | $34.70 | 814906 |
| 2026-01-29 | 74.53 | $35.32 | 1.0M |
| 2026-01-28 | 74.13 | $35.26 | 713000 |
| 2026-01-27 | 76.02 | $35.36 | 719200 |
| 2026-01-26 | 72.17 | $34.79 | 569560 |
| 2026-01-23 | 71.16 | $34.66 | 608000 |
| 2026-01-22 | 69.30 | $34.43 | 449800 |
| 2026-01-21 | 67.11 | $34.18 | 2.0M |
| 2026-01-20 | 63.32 | $33.80 | 648000 |
| 2026-01-16 | 69.52 | $34.11 | 639731 |
| 2026-01-15 | 69.43 | $34.10 | 767526 |
| 2026-01-14 | 68.99 | $34.05 | 607900 |
| 2026-01-13 | 67.08 | $33.84 | 664800 |
| 2026-01-12 | 71.03 | $34.04 | 650632 |
| 2026-01-09 | 68.09 | $33.71 | 743700 |
| 2026-01-08 | 66.11 | $33.51 | 707303 |
| 2026-01-07 | 66.01 | $33.50 | 758335 |
| 2026-01-06 | 67.52 | $33.58 | 869300 |
| 2026-01-05 | 66.52 | $33.47 | 799200 |
| 2026-01-02 | 63.91 | $33.20 | 1.2M |
| 2025-12-31 | 58.58 | $32.73 | 469000 |
| 2025-12-30 | 60.94 | $32.86 | 766901 |
| 2025-12-29 | 59.88 | $32.77 | 546700 |
| 2025-12-26 | 62.02 | $32.89 | 357800 |
| 2025-12-24 | 61.14 | $32.81 | 231216 |
| 2025-12-23 | 60.71 | $32.77 | 747737 |
| 2025-12-22 | 58.74 | $32.59 | 554200 |
| 2025-12-19 | 56.32 | $32.38 | 706833 |
| 2025-12-18 | 53.34 | $32.14 | 1.2M |
| 2025-12-17 | 50.40 | $31.92 | 767600 |
| 2025-12-16 | 53.15 | $32.11 | 1000000 |
| 2025-12-15 | 59.66 | $32.51 | 1.4M |
| 2025-12-12 | 57.95 | $32.37 | 757000 |
| 2025-12-11 | 61.87 | $32.59 | 683508 |
| 2025-12-10 | 60.72 | $32.49 | 694402 |
| 2025-12-09 | 57.17 | $32.20 | 738123 |
| 2025-12-08 | 57.51 | $32.22 | 3.7M |
| 2025-12-05 | 58.34 | $32.27 | 646833 |
| 2025-12-04 | 57.52 | $32.20 | 471000 |
| 2025-12-03 | 57.07 | $32.16 | 458606 |
| 2025-12-02 | 55.61 | $32.03 | 665441 |
| 2025-12-01 | 55.16 | $31.99 | 810851 |
| 2025-11-28 | 57.35 | $32.15 | 137049 |
| 2025-11-26 | 55.13 | $31.94 | 518839 |
| 2025-11-25 | 51.47 | $31.62 | 786302 |
| 2025-11-24 | 47.38 | $31.30 | 441415 |
| 2025-11-21 | 45.05 | $31.13 | 1.0M |
| 2025-11-20 | 41.11 | $30.86 | 975243 |
| 2025-11-19 | 45.22 | $31.22 | 663836 |
| 2025-11-18 | 46.70 | $31.34 | 1.0M |
| 2025-11-17 | 50.62 | $31.64 | 697700 |
| 2025-11-14 | 56.15 | $32.01 | 688336 |
| 2025-11-13 | 56.79 | $32.05 | 682522 |
| 2025-11-12 | 61.61 | $32.34 | 456116 |
| 2025-11-11 | 59.59 | $32.16 | 356900 |
| 2025-11-10 | 57.71 | $32.00 | 520200 |
| 2025-11-07 | 52.60 | $31.61 | 585200 |
| 2025-11-06 | 51.46 | $31.53 | 638443 |
| 2025-11-05 | 52.82 | $31.62 | 814500 |
| 2025-11-04 | 49.43 | $31.38 | 601633 |
| 2025-11-03 | 56.49 | $31.82 | 351700 |
| 2025-10-31 | 55.53 | $31.75 | 551200 |
| 2025-10-30 | 56.55 | $31.81 | 730100 |
| 2025-10-29 | 59.12 | $31.96 | 629400 |
| 2025-10-28 | 60.69 | $32.05 | 500223 |
| 2025-10-27 | 61.38 | $32.09 | 526000 |
| 2025-10-24 | 58.82 | $31.86 | 533237 |
| 2025-10-23 | 57.55 | $31.75 | 615509 |
| 2025-10-22 | 55.02 | $31.54 | 907757 |
| 2025-10-21 | 53.91 | $31.45 | 630318 |
| 2025-10-20 | 58.67 | $31.76 | 414249 |
| 2025-10-17 | 55.54 | $31.50 | 852337 |
| 2025-10-16 | 56.32 | $31.55 | 1.1M |
| 2025-10-15 | 55.13 | $31.45 | 650600 |
| 2025-10-14 | 51.19 | $31.14 | 724300 |
| 2025-10-13 | 51.88 | $31.19 | 560935 |
| 2025-10-10 | 45.05 | $30.71 | 735500 |
| 2025-10-09 | 57.08 | $31.46 | 490100 |
| 2025-10-08 | 62.13 | $31.70 | 496600 |
| 2025-10-07 | 59.88 | $31.54 | 939500 |
| 2025-10-06 | 65.41 | $31.78 | 545045 |
| 2025-10-03 | 65.02 | $31.75 | 672801 |
| 2025-10-02 | 62.24 | $31.54 | 608600 |
| 2025-10-01 | 62.47 | $31.55 | 903700 |
| 2025-09-30 | 60.14 | $31.38 | 691544 |
| 2025-09-29 | 58.42 | $31.26 | 510107 |
| 2025-09-26 | 56.16 | $31.11 | 540028 |
| 2025-09-25 | 54.28 | $30.99 | 807212 |
| 2025-09-24 | 58.03 | $31.18 | 731000 |
| 2025-09-23 | 61.65 | $31.35 | 533416 |
| 2025-09-22 | 66.52 | $31.56 | 612300 |
| 2025-09-19 | 64.76 | $31.42 | 745822 |
| 2025-09-18 | 66.91 | $31.51 | 510000 |
| 2025-09-17 | 66.80 | $31.50 | 639200 |
| 2025-09-16 | 68.17 | $31.56 | 537737 |
| 2025-09-15 | 67.85 | $31.53 | 471722 |
| 2025-09-12 | 65.94 | $31.35 | 455800 |
| 2025-09-11 | 67.64 | $31.43 | 1.4M |
| 2025-09-10 | 64.62 | $31.15 | 646030 |
| 2025-09-09 | 63.34 | $31.04 | 1.7M |
| 2025-09-08 | 64.55 | $31.10 | 574400 |
| 2025-09-05 | 61.14 | $30.81 | 1.0M |
| 2025-09-04 | 57.82 | $30.56 | 477200 |
| 2025-09-03 | 55.97 | $30.43 | 557600 |
| 2025-09-02 | 55.39 | $30.39 | 665919 |
| 2025-08-29 | 59.44 | $30.61 | 1.9M |
| 2025-08-28 | 61.58 | $30.72 | 355700 |
| 2025-08-27 | 59.96 | $30.59 | 301746 |
| 2025-08-26 | 62.06 | $30.70 | 367500 |
| 2025-08-25 | 61.95 | $30.69 | 325500 |
| 2025-08-22 | 67.81 | $30.99 | 358338 |
| 2025-08-21 | 62.27 | $30.50 | 376500 |
| 2025-08-20 | 63.54 | $30.56 | 312800 |
| 2025-08-19 | 63.06 | $30.52 | 411443 |
| 2025-08-18 | 65.30 | $30.63 | 327800 |
| 2025-08-15 | 64.76 | $30.58 | 429800 |
| 2025-08-14 | 63.24 | $30.44 | 377300 |
| 2025-08-13 | 65.94 | $30.58 | 418835 |
| 2025-08-12 | 64.18 | $30.41 | 420300 |
| 2025-08-11 | 60.39 | $30.08 | 326411 |
| 2025-08-08 | 62.28 | $30.18 | 577128 |
| 2025-08-07 | 61.12 | $30.08 | 535413 |
| 2025-08-06 | 58.45 | $29.86 | 376929 |
| 2025-08-05 | 55.97 | $29.67 | 595820 |
| 2025-08-04 | 55.03 | $29.60 | 458500 |
| 2025-08-01 | 50.28 | $29.27 | 863900 |
| 2025-07-31 | 50.59 | $29.29 | 409900 |
| 2025-07-30 | 53.71 | $29.49 | 415300 |
| 2025-07-29 | 57.96 | $29.74 | 463300 |
| 2025-07-28 | 57.45 | $29.70 | 476751 |
| 2025-07-25 | 64.75 | $30.09 | 446900 |
| 2025-07-24 | 64.53 | $30.07 | 1.7M |
| 2025-07-23 | 69.25 | $30.30 | 1.2M |
| 2025-07-22 | 64.17 | $29.83 | 632300 |
| 2025-07-21 | 62.41 | $29.69 | 304407 |
| 2025-07-18 | 59.58 | $29.48 | 530949 |
| 2025-07-17 | 61.47 | $29.57 | 350900 |
| 2025-07-16 | 59.86 | $29.45 | 1.1M |
| 2025-07-15 | 58.35 | $29.34 | 522900 |
| 2025-07-14 | 61.55 | $29.50 | 406935 |
| 2025-07-11 | 61.17 | $29.47 | 354600 |
| 2025-07-10 | 64.60 | $29.64 | 380100 |
| 2025-07-09 | 64.27 | $29.61 | 442200 |
| 2025-07-08 | 62.81 | $29.48 | 935100 |
| 2025-07-07 | 60.09 | $29.25 | 489100 |
| 2025-07-03 | 67.91 | $29.63 | 598700 |
| 2025-07-02 | 66.72 | $29.52 | 6.2M |
| 2025-07-01 | 65.27 | $29.39 | 614421 |
| 2025-06-30 | 65.05 | $29.37 | 853100 |
| 2025-06-27 | 63.72 | $29.25 | 419700 |
| 2025-06-26 | 62.49 | $29.14 | 1.1M |
| 2025-06-25 | 58.58 | $28.82 | 760900 |
| 2025-06-24 | 58.77 | $28.83 | 4.8M |
| 2025-06-23 | 59.47 | $28.87 | 517000 |
| 2025-06-20 | 56.91 | $28.66 | 575129 |
| 2025-06-18 | 60.91 | $28.89 | 499038 |
| 2025-06-17 | 60.68 | $28.87 | 801046 |
| 2025-06-16 | 67.41 | $29.23 | 414526 |
| 2025-06-13 | 65.49 | $29.04 | 693500 |
| 2025-06-12 | 73.03 | $29.39 | 1.9M |
| 2025-06-11 | 71.32 | $29.20 | 530600 |
| 2025-06-10 | 70.77 | $29.14 | 333112 |
| 2025-06-09 | 70.04 | $29.06 | 703445 |
| 2025-06-06 | 69.12 | $28.96 | 398500 |
| 2025-06-05 | 68.57 | $28.90 | 404515 |
| 2025-06-04 | 68.03 | $28.84 | 410428 |
| 2025-06-03 | 66.49 | $28.67 | 434300 |
| 2025-06-02 | 68.72 | $28.79 | 483022 |
| 2025-05-30 | 65.51 | $28.44 | 450002 |
| 2025-05-29 | 67.39 | $28.54 | 548400 |
| 2025-05-28 | 66.19 | $28.41 | 483000 |
| 2025-05-27 | 69.94 | $28.61 | 380707 |
| 2025-05-23 | 67.49 | $28.33 | 878742 |
| 2025-05-22 | 66.56 | $28.23 | 491400 |
| 2025-05-21 | 66.93 | $28.25 | 375100 |
| 2025-05-20 | 68.70 | $28.35 | 528800 |
| 2025-05-19 | 67.81 | $28.24 | 460700 |
| 2025-05-16 | 66.32 | $28.06 | 667615 |
| 2025-05-15 | 65.90 | $28.01 | 446100 |
| 2025-05-14 | 64.22 | $27.81 | 517600 |
| 2025-05-13 | 64.67 | $27.84 | 534100 |
| 2025-05-12 | 63.95 | $27.75 | 472017 |
| 2025-05-09 | 62.05 | $27.52 | 389900 |
| 2025-05-08 | 60.42 | $27.33 | 504911 |
| 2025-05-07 | 60.68 | $27.35 | 782000 |
| 2025-05-06 | 62.21 | $27.47 | 401200 |
| 2025-05-05 | 62.59 | $27.50 | 730400 |
| 2025-05-02 | 61.78 | $27.39 | 777138 |
| 2025-05-01 | 57.53 | $26.85 | 498000 |
| 2025-04-30 | 58.33 | $26.92 | 571939 |
| 2025-04-29 | 58.66 | $26.95 | 829800 |
| 2025-04-28 | 57.98 | $26.86 | 590600 |
| 2025-04-25 | 56.85 | $26.71 | 626200 |
| 2025-04-24 | 56.70 | $26.69 | 531500 |
| 2025-04-23 | 54.02 | $26.33 | 639636 |
| 2025-04-22 | 53.57 | $26.27 | 542800 |
| 2025-04-21 | 50.38 | $25.86 | 528000 |
| 2025-04-17 | 50.87 | $25.92 | 594500 |
| 2025-04-16 | 48.75 | $25.65 | 747714 |
| 2025-04-15 | 49.43 | $25.74 | 502414 |
| 2025-04-14 | 48.38 | $25.60 | 599746 |
| 2025-04-11 | 46.01 | $25.29 | 851419 |
| 2025-04-10 | 40.23 | $24.60 | 1.4M |
| 2025-04-09 | 42.62 | $24.98 | 1.5M |
| 2025-04-08 | 24.59 | $23.37 | 1.8M |
| 2025-04-07 | 25.44 | $23.55 | 2.6M |
| 2025-04-04 | 29.15 | $24.25 | 2.1M |
| 2025-04-03 | 42.59 | $25.84 | 894521 |
| 2025-04-02 | 49.54 | $26.35 | 715900 |
| 2025-04-01 | 48.92 | $26.31 | 857732 |
| 2025-03-31 | 47.22 | $26.20 | 980710 |
| 2025-03-28 | 50.41 | $26.42 | 838200 |
| 2025-03-27 | 55.77 | $26.75 | 741800 |
| 2025-03-26 | 54.94 | $26.69 | 787235 |
| 2025-03-25 | 59.15 | $26.93 | 604200 |
| 2025-03-24 | 58.52 | $26.88 | 537805 |
| 2025-03-21 | 58.27 | $26.86 | 569243 |
| 2025-03-20 | 59.95 | $26.96 | 615400 |
| 2025-03-19 | 64.34 | $27.21 | 2.0M |
| 2025-03-18 | 63.63 | $27.14 | 532800 |
| 2025-03-17 | 63.43 | $27.12 | 710329 |
| 2025-03-14 | 60.04 | $26.79 | 365500 |
| 2025-03-13 | 54.15 | $26.31 | 475807 |
| 2025-03-12 | 56.63 | $26.46 | 499300 |
| 2025-03-11 | 53.96 | $26.26 | 635700 |
| 2025-03-10 | 54.60 | $26.30 | 708500 |
| 2025-03-07 | 63.93 | $26.82 | 554407 |
| 2025-03-06 | 61.53 | $26.62 | 670500 |
| 2025-03-05 | 63.12 | $26.70 | 765802 |
| 2025-03-04 | 54.06 | $26.06 | 901931 |
| 2025-03-03 | 54.26 | $26.07 | 2.9M |
| 2025-02-28 | 52.44 | $25.96 | 353949 |
| 2025-02-27 | 54.31 | $26.06 | 424700 |
| 2025-02-26 | 61.59 | $26.41 | 486700 |
| 2025-02-25 | 60.44 | $26.33 | 797304 |
| 2025-02-24 | 58.98 | $26.23 | 489700 |
| 2025-02-21 | 60.46 | $26.30 | 591414 |
| 2025-02-20 | 63.96 | $26.46 | 889246 |
| 2025-02-19 | 62.14 | $26.32 | 542700 |
| 2025-02-18 | 65.75 | $26.48 | 1.0M |
| 2025-02-14 | 63.88 | $26.33 | 553040 |
| 2025-02-13 | 63.25 | $26.28 | 2.1M |
| 2025-02-12 | 59.61 | $26.01 | 724300 |
| 2025-02-11 | 59.04 | $25.97 | 1.3M |
| 2025-02-10 | 58.62 | $25.94 | 362100 |
| 2025-02-07 | 56.07 | $25.76 | 545640 |
| 2025-02-06 | 58.54 | $25.89 | 348812 |
| 2025-02-05 | 57.02 | $25.78 | 441800 |
| 2025-02-04 | 54.41 | $25.60 | 478400 |
| 2025-02-03 | 49.40 | $25.29 | 684102 |
| 2025-01-31 | 53.55 | $25.52 | 417307 |
| 2025-01-30 | 58.42 | $25.76 | 720700 |
| 2025-01-29 | 53.95 | $25.49 | 383800 |
| 2025-01-28 | 53.77 | $25.48 | 530727 |
| 2025-01-27 | 53.43 | $25.46 | 451347 |
| 2025-01-24 | 56.36 | $25.61 | 522034 |
| 2025-01-23 | 55.11 | $25.53 | 792200 |
| 2025-01-22 | 52.54 | $25.37 | 519228 |
| 2025-01-21 | 53.45 | $25.42 | 696500 |
| 2025-01-17 | 46.40 | $25.02 | 592129 |
| 2025-01-16 | 44.20 | $24.91 | 468900 |
| 2025-01-15 | 42.98 | $24.85 | 828800 |
| 2025-01-14 | 37.12 | $24.58 | 1.3M |
| 2025-01-13 | 34.01 | $24.45 | 882700 |
| 2025-01-10 | 35.16 | $24.54 | 812600 |
| 2025-01-08 | 40.62 | $24.92 | 993723 |
| 2025-01-07 | 42.61 | $25.04 | 781504 |
| 2025-01-06 | 43.45 | $25.09 | 553700 |
| 2025-01-03 | 40.31 | $24.95 | 397900 |
| 2025-01-02 | 37.25 | $24.82 | 630904 |
| 2024-12-31 | 37.81 | $24.86 | 714920 |
| 2024-12-30 | 37.59 | $24.85 | 634000 |
| 2024-12-27 | 39.93 | $25.02 | 576340 |
| 2024-12-26 | 40.36 | $25.05 | 602500 |
| 2024-12-24 | 39.95 | $25.03 | 268600 |
| 2024-12-23 | 38.17 | $24.94 | 776108 |
| 2024-12-20 | 35.97 | $24.83 | 1.1M |
| 2024-12-19 | 35.17 | $24.79 | 5.3M |
| 2024-12-18 | 34.58 | $24.76 | 1.0M |
| 2024-12-17 | 41.27 | $25.33 | 587900 |
| 2024-12-16 | 46.51 | $25.68 | 539000 |
| 2024-12-13 | 48.52 | $25.80 | 749200 |
| 2024-12-12 | 49.02 | $25.83 | 386900 |
| 2024-12-11 | 53.40 | $26.08 | 760100 |
| 2024-12-10 | 50.37 | $25.90 | 482500 |
| 2024-12-09 | 55.72 | $26.18 | 589700 |
| 2024-12-06 | 52.83 | $26.01 | 416000 |
| 2024-12-05 | 54.01 | $26.07 | 535501 |
| 2024-12-04 | 51.61 | $25.93 | 1.2M |
| 2024-12-03 | 51.09 | $25.90 | 416200 |
| 2024-12-02 | 49.19 | $25.79 | 438800 |
| 2024-11-29 | 49.01 | $25.78 | 215039 |
| 2024-11-27 | 44.38 | $25.52 | 399000 |
| 2024-11-26 | 42.07 | $25.40 | 558903 |
| 2024-11-25 | 43.65 | $25.51 | 419700 |
| 2024-11-22 | 43.28 | $25.49 | 354945 |
| 2024-11-21 | 41.66 | $25.40 | 523500 |
| 2024-11-20 | 41.30 | $25.38 | 772316 |
| 2024-11-19 | 41.91 | $25.43 | 479301 |
| 2024-11-18 | 41.74 | $25.42 | 635100 |
| 2024-11-15 | 38.48 | $25.22 | 508042 |
| 2024-11-14 | 38.58 | $25.23 | 452000 |
| 2024-11-13 | 39.07 | $25.28 | 685232 |
| 2024-11-12 | 40.46 | $25.42 | 370624 |
| 2024-11-11 | 45.48 | $25.88 | 527031 |
| 2024-11-08 | 46.08 | $25.93 | 430531 |
| 2024-11-07 | 52.13 | $26.40 | 455921 |
| 2024-11-06 | 45.14 | $25.92 | 964109 |
| 2024-11-05 | 49.26 | $26.21 | 251100 |
| 2024-11-04 | 44.44 | $25.92 | 268608 |
| 2024-11-01 | 43.20 | $25.85 | 323125 |
| 2024-10-31 | 41.79 | $25.77 | 682308 |
| 2024-10-30 | 44.13 | $25.95 | 369900 |
| 2024-10-29 | 45.20 | $26.03 | 302145 |
| 2024-10-28 | 46.95 | $26.16 | 257800 |
| 2024-10-25 | 44.10 | $25.98 | 342300 |
| 2024-10-24 | 45.52 | $26.09 | 1.2M |
| 2024-10-23 | 44.28 | $26.01 | 383644 |
| 2024-10-22 | 47.22 | $26.24 | 311300 |
| 2024-10-21 | 48.69 | $26.35 | 224400 |
| 2024-10-18 | 51.90 | $26.58 | 255804 |
| 2024-10-17 | 49.27 | $26.39 | 307035 |
| 2024-10-16 | 50.51 | $26.48 | 289500 |
| 2024-10-15 | 48.46 | $26.33 | 415142 |
| 2024-10-14 | 54.15 | $26.73 | 306911 |
| 2024-10-11 | 54.15 | $26.73 | 2.3M |
| 2024-10-10 | 52.12 | $26.57 | 292100 |
| 2024-10-09 | 52.26 | $26.58 | 345500 |
| 2024-10-08 | 53.06 | $26.64 | 382731 |
| 2024-10-07 | 57.20 | $26.94 | 468000 |
| 2024-10-04 | 58.35 | $27.02 | 346200 |
| 2024-10-03 | 55.81 | $26.78 | 833900 |
| 2024-10-02 | 59.55 | $27.04 | 405752 |
| 2024-10-01 | 58.95 | $26.98 | 678400 |
| 2024-09-30 | 59.37 | $27.01 | 361900 |
| 2024-09-27 | 61.17 | $27.14 | 337400 |
| 2024-09-26 | 62.55 | $27.24 | 407200 |
| 2024-09-25 | 57.01 | $26.64 | 410414 |
| 2024-09-24 | 60.11 | $26.86 | 378837 |
| 2024-09-23 | 56.31 | $26.49 | 362300 |
| 2024-09-20 | 54.65 | $26.34 | 399200 |
| 2024-09-19 | 57.13 | $26.52 | 693500 |
| 2024-09-18 | 51.31 | $26.02 | 1.1M |
| 2024-09-17 | 52.67 | $26.12 | 381300 |
| 2024-09-16 | 55.75 | $26.34 | 343200 |
| 2024-09-13 | 53.89 | $26.18 | 246147 |
| 2024-09-12 | 52.21 | $26.04 | 343200 |
| 2024-09-11 | 49.60 | $25.83 | 333900 |
| 2024-09-10 | 47.93 | $25.70 | 280600 |
| 2024-09-09 | 49.37 | $25.82 | 377700 |
| 2024-09-06 | 46.31 | $25.58 | 573718 |
| 2024-09-05 | 52.59 | $26.08 | 436917 |
| 2024-09-04 | 51.85 | $26.02 | 565347 |
| 2024-09-03 | 52.77 | $26.09 | 769947 |
| 2024-08-30 | 59.01 | $26.53 | 315300 |
| 2024-08-29 | 58.48 | $26.48 | 278000 |
| 2024-08-28 | 57.76 | $26.41 | 328530 |
| 2024-08-27 | 59.89 | $26.56 | 502425 |
| 2024-08-26 | 59.03 | $26.47 | 451846 |
| 2024-08-23 | 60.83 | $26.60 | 385508 |
| 2024-08-22 | 55.92 | $26.10 | 1.7M |
| 2024-08-21 | 59.01 | $26.32 | 395000 |
| 2024-08-20 | 57.28 | $26.15 | 562521 |
| 2024-08-19 | 58.80 | $26.26 | 330933 |
| 2024-08-16 | 55.86 | $25.97 | 434300 |
| 2024-08-15 | 53.80 | $25.78 | 515500 |
| 2024-08-14 | 50.33 | $25.48 | 1.7M |
| 2024-08-13 | 49.61 | $25.42 | 359500 |
| 2024-08-12 | 45.48 | $25.09 | 540128 |
| 2024-08-09 | 44.70 | $25.03 | 386800 |
| 2024-08-08 | 43.54 | $24.94 | 1.4M |
| 2024-08-07 | 37.93 | $24.53 | 654414 |
| 2024-08-06 | 35.56 | $24.37 | 1.0M |
| 2024-08-05 | 34.37 | $24.29 | 972511 |
| 2024-08-02 | 40.61 | $24.99 | 626047 |
| 2024-08-01 | 45.18 | $25.40 | 401848 |
| 2024-07-31 | 53.55 | $26.00 | 421302 |
| 2024-07-30 | 47.38 | $25.60 | 471300 |
| 2024-07-29 | 46.87 | $25.57 | 347800 |
| 2024-07-26 | 48.49 | $25.68 | 763500 |
| 2024-07-25 | 43.06 | $25.36 | 503600 |
| 2024-07-24 | 45.18 | $25.51 | 481716 |
| 2024-07-23 | 49.67 | $25.80 | 495100 |
| 2024-07-22 | 52.58 | $25.97 | 1.8M |
| 2024-07-19 | 49.44 | $25.78 | 443837 |
| 2024-07-18 | 52.76 | $25.97 | 618015 |
| 2024-07-17 | 57.18 | $26.20 | 302500 |
| 2024-07-16 | 60.98 | $26.38 | 355400 |
| 2024-07-15 | 58.66 | $26.22 | 426915 |
| 2024-07-12 | 62.40 | $26.39 | 431700 |
| 2024-07-11 | 59.67 | $26.20 | 396100 |
| 2024-07-10 | 57.18 | $26.04 | 407300 |
| 2024-07-09 | 53.05 | $25.80 | 527440 |
| 2024-07-08 | 54.29 | $25.86 | 451621 |
| 2024-07-05 | 55.96 | $25.94 | 543600 |
| 2024-07-03 | 53.59 | $25.80 | 583900 |
| 2024-07-02 | 48.33 | $25.52 | 567000 |
| 2024-07-01 | 47.11 | $25.46 | 594200 |
| 2024-06-28 | 46.31 | $25.42 | 1.4M |
| 2024-06-27 | 44.91 | $25.35 | 1.2M |
| 2024-06-26 | 43.73 | $25.29 | 637215 |
| 2024-06-25 | 46.25 | $25.45 | 498204 |
| 2024-06-24 | 46.57 | $25.47 | 423600 |
| 2024-06-21 | 43.42 | $25.30 | 497800 |
| 2024-06-20 | 45.84 | $25.46 | 1.3M |
| 2024-06-18 | 45.99 | $25.47 | 577100 |
| 2024-06-17 | 48.12 | $25.61 | 471936 |
| 2024-06-14 | 46.61 | $25.52 | 407800 |
| 2024-06-13 | 48.54 | $25.65 | 315600 |
| 2024-06-12 | 53.40 | $25.95 | 481510 |
| 2024-06-11 | 49.39 | $25.70 | 312629 |
| 2024-06-10 | 53.41 | $25.93 | 1.1M |
| 2024-06-07 | 51.96 | $25.84 | 697400 |
| 2024-06-06 | 57.65 | $26.14 | 801123 |
| 2024-06-05 | 56.13 | $26.04 | 681805 |
| 2024-06-04 | 53.76 | $25.89 | 371800 |
| 2024-06-03 | 58.35 | $26.12 | 473207 |
| 2024-05-31 | 56.83 | $26.02 | 333818 |
| 2024-05-30 | 54.95 | $25.90 | 481500 |
| 2024-05-29 | 52.15 | $25.73 | 304900 |
| 2024-05-28 | 60.82 | $26.14 | 322044 |
| 2024-05-24 | 60.05 | $26.09 | 262131 |
| 2024-05-23 | 57.00 | $25.90 | 382000 |
| 2024-05-22 | 60.70 | $26.06 | 357414 |
| 2024-05-21 | 66.33 | $26.28 | 333600 |
| 2024-05-20 | 68.53 | $26.36 | 389903 |
| 2024-05-17 | 68.53 | $26.36 | 324924 |
| 2024-05-16 | 66.66 | $26.21 | 309000 |
| 2024-05-15 | 68.72 | $26.29 | 327000 |
| 2024-05-14 | 65.83 | $26.06 | 420348 |
| 2024-05-13 | 63.46 | $25.89 | 304800 |
| 2024-05-10 | 62.59 | $25.83 | 451800 |
| 2024-05-09 | 62.31 | $25.81 | 561930 |
| 2024-05-08 | 59.84 | $25.64 | 494300 |
| 2024-05-07 | 60.50 | $25.67 | 692500 |
| 2024-05-06 | 61.15 | $25.70 | 437500 |
| 2024-05-03 | 59.22 | $25.56 | 594800 |
| 2024-05-02 | 56.44 | $25.37 | 505138 |
| 2024-05-01 | 49.36 | $24.96 | 451042 |
| 2024-04-30 | 49.55 | $24.97 | 273800 |
| 2024-04-29 | 57.62 | $25.36 | 369319 |
| 2024-04-26 | 53.77 | $25.15 | 306300 |
| 2024-04-25 | 49.85 | $24.96 | 323000 |
| 2024-04-24 | 50.49 | $24.99 | 396000 |
| 2024-04-23 | 50.90 | $25.01 | 393802 |
| 2024-04-22 | 46.97 | $24.82 | 355732 |
| 2024-04-19 | 42.09 | $24.61 | 733040 |
| 2024-04-18 | 42.27 | $24.62 | 730700 |
| 2024-04-17 | 42.27 | $24.62 | 742026 |
| 2024-04-16 | 41.16 | $24.57 | 687600 |
| 2024-04-15 | 46.03 | $24.86 | 524100 |
| 2024-04-12 | 48.27 | $24.98 | 407500 |
| 2024-04-11 | 57.63 | $25.40 | 696046 |
| 2024-04-10 | 55.89 | $25.31 | 563800 |
| 2024-04-09 | 65.54 | $25.65 | 303900 |
| 2024-04-08 | 64.69 | $25.60 | 383600 |
| 2024-04-05 | 62.01 | $25.45 | 376933 |
| 2024-04-04 | 60.09 | $25.35 | 406400 |
| 2024-04-03 | 65.43 | $25.52 | 436211 |
| 2024-04-02 | 62.24 | $25.35 | 603600 |
| 2024-04-01 | 64.57 | $25.42 | 639100 |
| 2024-03-28 | 65.23 | $25.44 | 422915 |
| 2024-03-27 | 65.55 | $25.45 | 489300 |
| 2024-03-26 | 62.97 | $25.30 | 337200 |
| 2024-03-25 | 62.97 | $25.30 | 406600 |
| 2024-03-22 | 62.80 | $25.29 | 473200 |
| 2024-03-21 | 65.92 | $25.40 | 409600 |
| 2024-03-20 | 66.20 | $25.41 | 518343 |
| 2024-03-19 | 62.18 | $25.15 | 429711 |
| 2024-03-18 | 62.18 | $25.15 | 507000 |
| 2024-03-15 | 62.02 | $25.14 | 943239 |
| 2024-03-14 | 61.72 | $25.12 | 409730 |
| 2024-03-13 | 64.65 | $25.24 | 1.1M |
| 2024-03-12 | 65.39 | $25.27 | 555400 |
| 2024-03-11 | 63.12 | $25.10 | 822800 |
| 2024-03-08 | 65.52 | $25.20 | 517309 |
| 2024-03-07 | 66.96 | $25.26 | 362100 |
| 2024-03-06 | 64.48 | $25.06 | 412934 |
| 2024-03-05 | 59.90 | $24.74 | 603800 |
| 2024-03-04 | 62.28 | $24.84 | 427600 |
| 2024-03-01 | 63.24 | $24.88 | 462413 |
| 2024-02-29 | 59.22 | $24.61 | 647214 |
| 2024-02-28 | 57.93 | $24.53 | 516902 |
| 2024-02-27 | 61.65 | $24.69 | 617442 |
| 2024-02-26 | 60.90 | $24.64 | 663300 |
| 2024-02-23 | 62.75 | $24.72 | 600720 |
| 2024-02-22 | 62.48 | $24.70 | 935021 |
| 2024-02-21 | 59.09 | $24.46 | 560900 |
| 2024-02-20 | 58.19 | $24.40 | 608600 |
| 2024-02-16 | 57.60 | $24.36 | 487600 |
| 2024-02-15 | 56.43 | $24.28 | 509523 |
| 2024-02-14 | 53.22 | $24.07 | 560229 |
| 2024-02-13 | 48.22 | $23.78 | 638637 |
| 2024-02-12 | 56.78 | $24.21 | 448348 |
| 2024-02-09 | 54.83 | $24.10 | 614369 |
| 2024-02-08 | 53.56 | $24.03 | 604407 |
| 2024-02-07 | 55.46 | $24.12 | 379548 |
| 2024-02-06 | 55.46 | $24.12 | 668200 |
| 2024-02-05 | 50.54 | $23.84 | 695537 |
| 2024-02-02 | 53.34 | $23.98 | 663200 |
| 2024-02-01 | 57.21 | $24.16 | 650400 |
| 2024-01-31 | 53.08 | $23.93 | 710200 |
| 2024-01-30 | 55.98 | $24.06 | 468100 |
| 2024-01-29 | 57.12 | $24.11 | 553400 |
| 2024-01-26 | 55.57 | $24.02 | 869500 |
| 2024-01-25 | 54.53 | $23.96 | 552702 |
| 2024-01-24 | 53.32 | $23.89 | 569407 |
| 2024-01-23 | 49.87 | $23.70 | 680500 |
| 2024-01-22 | 50.24 | $23.72 | 769309 |
| 2024-01-19 | 50.07 | $23.71 | 454500 |
| 2024-01-18 | 48.33 | $23.61 | 554800 |
| 2024-01-17 | 44.86 | $23.42 | 526200 |
| 2024-01-16 | 49.51 | $23.70 | 705841 |
| 2024-01-12 | 58.59 | $24.14 | 542700 |
| 2024-01-11 | 57.06 | $24.05 | 588500 |
| 2024-01-10 | 57.28 | $24.06 | 428416 |
| 2024-01-09 | 56.47 | $24.01 | 402610 |
| 2024-01-08 | 61.57 | $24.24 | 384800 |
| 2024-01-05 | 58.97 | $24.07 | 513738 |
| 2024-01-04 | 58.65 | $24.05 | 823316 |
| 2024-01-03 | 58.05 | $24.01 | 622700 |
| 2024-01-02 | 61.71 | $24.18 | 836106 |
| 2023-12-29 | 67.41 | $24.42 | 518200 |
| 2023-12-28 | 67.41 | $24.42 | 588400 |
| 2023-12-27 | 67.41 | $24.42 | 573400 |
| 2023-12-26 | 66.18 | $24.31 | 1.3M |
| 2023-12-22 | 64.57 | $24.17 | 797100 |
| 2023-12-21 | 63.86 | $24.11 | 947400 |
| 2023-12-20 | 58.38 | $23.69 | 1.1M |
| 2023-12-19 | 65.08 | $23.99 | 1.0M |
| 2023-12-18 | 64.44 | $23.94 | 1.6M |
| 2023-12-15 | 63.67 | $23.88 | 538900 |
| 2023-12-14 | 69.09 | $24.11 | 1.2M |
| 2023-12-13 | 65.85 | $23.84 | 475920 |
| 2023-12-12 | 60.27 | $23.46 | 445400 |
| 2023-12-11 | 61.02 | $23.49 | 483300 |
| 2023-12-08 | 59.75 | $23.41 | 350800 |
| 2023-12-07 | 60.45 | $23.44 | 442800 |
| 2023-12-06 | 58.61 | $23.32 | 451737 |
| 2023-12-05 | 58.15 | $23.29 | 521800 |
| 2023-12-04 | 60.28 | $23.39 | 555838 |
| 2023-12-01 | 66.03 | $23.64 | 458106 |
| 2023-11-30 | 62.80 | $23.40 | 461134 |
| 2023-11-29 | 63.03 | $23.41 | 409935 |
| 2023-11-28 | 62.90 | $23.40 | 408529 |
| 2023-11-27 | 61.45 | $23.29 | 351400 |
| 2023-11-24 | 62.72 | $23.35 | 169405 |
| 2023-11-22 | 60.79 | $23.20 | 545400 |
| 2023-11-21 | 60.66 | $23.19 | 729400 |
| 2023-11-20 | 62.82 | $23.30 | 728204 |
| 2023-11-17 | 61.64 | $23.20 | 499000 |
| 2023-11-16 | 58.24 | $22.93 | 455108 |
| 2023-11-15 | 60.70 | $23.06 | 666700 |
| 2023-11-14 | 60.58 | $23.05 | 635100 |
| 2023-11-13 | 52.31 | $22.46 | 406000 |
| 2023-11-10 | 51.65 | $22.42 | 557200 |
| 2023-11-09 | 49.17 | $22.27 | 464100 |
| 2023-11-08 | 49.99 | $22.32 | 351200 |
| 2023-11-07 | 51.77 | $22.43 | 677505 |
| 2023-11-06 | 54.11 | $22.57 | 512138 |
| 2023-11-03 | 54.96 | $22.62 | 985000 |
| 2023-11-02 | 50.25 | $22.30 | 758047 |
| 2023-11-01 | 42.99 | $21.89 | 1.5M |
| 2023-10-31 | 39.08 | $21.70 | 552704 |
| 2023-10-30 | 38.66 | $21.68 | 720618 |
| 2023-10-27 | 33.41 | $21.44 | 636522 |
| 2023-10-26 | 33.52 | $21.45 | 495912 |
| 2023-10-25 | 34.87 | $21.57 | 540701 |
| 2023-10-24 | 37.38 | $21.78 | 704900 |
| 2023-10-23 | 33.95 | $21.62 | 1.0M |
| 2023-10-20 | 34.74 | $21.69 | 467243 |
| 2023-10-19 | 37.21 | $21.90 | 404000 |
| 2023-10-18 | 39.09 | $22.05 | 399333 |
| 2023-10-17 | 44.04 | $22.40 | 459538 |
| 2023-10-16 | 44.20 | $22.41 | 303846 |
| 2023-10-13 | 40.90 | $22.24 | 344635 |
| 2023-10-12 | 43.03 | $22.39 | 336800 |
| 2023-10-11 | 46.07 | $22.59 | 441600 |
| 2023-10-10 | 44.96 | $22.53 | 627300 |
| 2023-10-09 | 39.24 | $22.24 | 547318 |
| 2023-10-06 | 39.64 | $22.27 | 735206 |
| 2023-10-05 | 34.27 | $22.02 | 654206 |
| 2023-10-04 | 30.26 | $21.85 | 988520 |
| 2023-10-03 | 31.10 | $21.93 | 791130 |
| 2023-10-02 | 34.30 | $22.21 | 461009 |
| 2023-09-29 | 38.47 | $22.52 | 541100 |
| 2023-09-28 | 39.19 | $22.57 | 373200 |
| 2023-09-27 | 35.48 | $22.41 | 544400 |
| 2023-09-26 | 35.74 | $22.43 | 516400 |
| 2023-09-25 | 40.05 | $22.74 | 1.1M |
| 2023-09-22 | 40.65 | $22.78 | 451700 |
| 2023-09-21 | 39.13 | $22.71 | 589400 |
| 2023-09-20 | 44.19 | $23.04 | 492811 |
| 2023-09-19 | 45.90 | $23.14 | 432800 |
| 2023-09-18 | 50.14 | $23.37 | 355500 |
| 2023-09-15 | 50.92 | $23.41 | 478932 |
| 2023-09-14 | 52.27 | $23.48 | 355743 |
| 2023-09-13 | 47.15 | $23.21 | 390100 |
| 2023-09-12 | 48.05 | $23.26 | 489115 |
| 2023-09-11 | 49.69 | $23.35 | 360915 |
| 2023-09-08 | 44.94 | $23.11 | 386203 |
| 2023-09-07 | 44.94 | $23.11 | 530506 |
| 2023-09-06 | 47.83 | $23.28 | 387905 |
| 2023-09-05 | 49.06 | $23.35 | 303800 |
| 2023-09-01 | 52.15 | $23.52 | 512536 |
| 2023-08-31 | 50.22 | $23.41 | 497400 |
| 2023-08-30 | 51.85 | $23.50 | 498200 |
| 2023-08-29 | 52.21 | $23.52 | 463719 |
| 2023-08-28 | 46.62 | $23.20 | 617938 |
| 2023-08-25 | 42.42 | $22.99 | 486022 |
| 2023-08-24 | 40.30 | $22.89 | 456704 |
| 2023-08-23 | 44.00 | $23.13 | 397803 |
| 2023-08-22 | 38.40 | $22.88 | 371817 |
| 2023-08-21 | 38.85 | $22.91 | 421015 |
| 2023-08-18 | 37.24 | $22.84 | 590400 |
| 2023-08-17 | 38.06 | $22.90 | 594063 |
| 2023-08-16 | 38.72 | $22.95 | 628800 |
| 2023-08-15 | 40.77 | $23.10 | 622000 |
| 2023-08-14 | 44.80 | $23.37 | 354400 |
| 2023-08-11 | 46.93 | $23.50 | 430200 |
| 2023-08-10 | 49.32 | $23.64 | 445021 |
| 2023-08-09 | 48.97 | $23.62 | 503300 |
| 2023-08-08 | 48.46 | $23.59 | 373245 |
| 2023-08-07 | 51.75 | $23.79 | 1.1M |
| 2023-08-04 | 49.97 | $23.68 | 410318 |
| 2023-08-03 | 48.33 | $23.58 | 342800 |
| 2023-08-02 | 48.64 | $23.60 | 421740 |
| 2023-08-01 | 56.16 | $24.05 | 354600 |
| 2023-07-31 | 62.27 | $24.35 | 412648 |
| 2023-07-28 | 62.01 | $24.33 | 240918 |
| 2023-07-27 | 58.00 | $24.04 | 392209 |
| 2023-07-26 | 60.95 | $24.18 | 431825 |
| 2023-07-25 | 60.12 | $24.12 | 414500 |
| 2023-07-24 | 58.88 | $24.03 | 336000 |
| 2023-07-21 | 57.63 | $23.94 | 323736 |
| 2023-07-20 | 57.63 | $23.94 | 391109 |
| 2023-07-19 | 59.63 | $24.05 | 317510 |
| 2023-07-18 | 59.63 | $24.05 | 428800 |
| 2023-07-17 | 58.81 | $23.98 | 521900 |
| 2023-07-14 | 58.35 | $23.94 | 407943 |
| 2023-07-13 | 60.77 | $24.09 | 628227 |
| 2023-07-12 | 57.54 | $23.80 | 458100 |
| 2023-07-11 | 52.25 | $23.39 | 332029 |
| 2023-07-10 | 48.86 | $23.16 | 398534 |
| 2023-07-07 | 48.10 | $23.11 | 563421 |
| 2023-07-06 | 44.15 | $22.86 | 517700 |
| 2023-07-05 | 49.28 | $23.22 | 581438 |
| 2023-07-03 | 53.02 | $23.45 | 246825 |
| 2023-06-30 | 50.87 | $23.31 | 555800 |
| 2023-06-29 | 46.90 | $23.07 | 289547 |
| 2023-06-28 | 47.66 | $23.12 | 936800 |
| 2023-06-27 | 47.66 | $23.12 | 1.1M |
| 2023-06-26 | 44.92 | $22.95 | 781649 |
| 2023-06-23 | 43.25 | $22.85 | 563000 |
| 2023-06-22 | 48.08 | $23.20 | 360800 |
| 2023-06-21 | 50.53 | $23.36 | 484000 |
| 2023-06-20 | 54.84 | $23.62 | 459813 |
| 2023-06-16 | 61.55 | $23.97 | 572918 |
| 2023-06-15 | 62.80 | $24.03 | 481639 |
| 2023-06-14 | 60.24 | $23.83 | 433822 |
| 2023-06-13 | 58.90 | $23.73 | 484200 |
| 2023-06-12 | 55.77 | $23.51 | 1.2M |
| 2023-06-09 | 54.73 | $23.44 | 349900 |
| 2023-06-08 | 54.29 | $23.41 | 590900 |
| 2023-06-07 | 51.47 | $23.22 | 644014 |
| 2023-06-06 | 53.45 | $23.34 | 524600 |
| 2023-06-05 | 50.91 | $23.17 | 527531 |
| 2023-06-02 | 52.51 | $23.27 | 570900 |
| 2023-06-01 | 46.60 | $22.90 | 566000 |
| 2023-05-31 | 40.08 | $22.56 | 467044 |
| 2023-05-30 | 43.33 | $22.78 | 504037 |
| 2023-05-26 | 46.42 | $22.97 | 435000 |
| 2023-05-25 | 41.64 | $22.74 | 689842 |
| 2023-05-24 | 42.58 | $22.80 | 359700 |
| 2023-05-23 | 47.14 | $23.07 | 599438 |
| 2023-05-22 | 53.36 | $23.38 | 519500 |
| 2023-05-19 | 52.40 | $23.33 | 463000 |
| 2023-05-18 | 51.25 | $23.27 | 456800 |
| 2023-05-17 | 52.05 | $23.31 | 796203 |
| 2023-05-16 | 50.21 | $23.21 | 367108 |
| 2023-05-15 | 54.79 | $23.44 | 364900 |
| 2023-05-12 | 50.50 | $23.21 | 234305 |
| 2023-05-11 | 52.35 | $23.30 | 332510 |
| 2023-05-10 | 55.57 | $23.45 | 442542 |
| 2023-05-09 | 56.23 | $23.48 | 483032 |
| 2023-05-08 | 58.19 | $23.57 | 409505 |
| 2023-05-05 | 57.88 | $23.55 | 472637 |
| 2023-05-04 | 51.95 | $23.20 | 427219 |
| 2023-05-03 | 51.40 | $23.17 | 412700 |
| 2023-05-02 | 51.40 | $23.17 | 522233 |
| 2023-05-01 | 56.09 | $23.41 | 417500 |
| 2023-04-28 | 57.12 | $23.46 | 395725 |
| 2023-04-27 | 55.89 | $23.38 | 433211 |
| 2023-04-26 | 51.04 | $23.09 | 400900 |
| 2023-04-25 | 50.32 | $23.05 | 464200 |
| 2023-04-24 | 58.67 | $23.46 | 757800 |
| 2023-04-21 | 58.02 | $23.42 | 772500 |
| 2023-04-20 | 58.46 | $23.44 | 499630 |
| 2023-04-19 | 59.09 | $23.47 | 274115 |
| 2023-04-18 | 62.27 | $23.62 | 434900 |
| 2023-04-17 | 61.21 | $23.54 | 407400 |
| 2023-04-14 | 60.95 | $23.52 | 494200 |
| 2023-04-13 | 63.16 | $23.63 | 455100 |
| 2023-04-12 | 59.34 | $23.33 | 392038 |
| 2023-04-11 | 58.10 | $23.24 | 485600 |
| 2023-04-10 | 56.26 | $23.11 | 467700 |
| 2023-04-06 | 55.84 | $23.08 | 275317 |
| 2023-04-05 | 54.59 | $22.99 | 425600 |
| 2023-04-04 | 58.62 | $23.22 | 560424 |
| 2023-04-03 | 58.99 | $23.24 | 626800 |
| 2023-03-31 | 56.71 | $23.06 | 372932 |
| 2023-03-30 | 55.67 | $22.98 | 895310 |
| 2023-03-29 | 51.98 | $22.71 | 414043 |
| 2023-03-28 | 49.31 | $22.53 | 358000 |
| 2023-03-27 | 48.09 | $22.45 | 469900 |
| 2023-03-24 | 46.25 | $22.33 | 564100 |
| 2023-03-23 | 46.77 | $22.37 | 473800 |
| 2023-03-22 | 46.04 | $22.32 | 602900 |
| 2023-03-21 | 46.90 | $22.39 | 590100 |
| 2023-03-20 | 43.48 | $22.15 | 749145 |
| 2023-03-17 | 39.64 | $21.90 | 561200 |
| 2023-03-16 | 41.69 | $22.09 | 578800 |
| 2023-03-15 | 37.49 | $21.83 | 764847 |
| 2023-03-14 | 44.37 | $22.42 | 461914 |
| 2023-03-13 | 41.61 | $22.26 | 569212 |
| 2023-03-10 | 43.53 | $22.41 | 758947 |
| 2023-03-09 | 46.24 | $22.61 | 735900 |
| 2023-03-08 | 50.09 | $22.87 | 500400 |
| 2023-03-07 | 48.36 | $22.76 | 694716 |
| 2023-03-06 | 54.56 | $23.14 | 429500 |
| 2023-03-03 | 55.99 | $23.22 | 462000 |
| 2023-03-02 | 51.27 | $22.91 | 707020 |
| 2023-03-01 | 50.63 | $22.87 | 499237 |
| 2023-02-28 | 46.02 | $22.60 | 381322 |
| 2023-02-27 | 48.07 | $22.73 | 589100 |
| 2023-02-24 | 44.84 | $22.55 | 559925 |
| 2023-02-23 | 50.48 | $22.89 | 389338 |
| 2023-02-22 | 48.11 | $22.76 | 654000 |
| 2023-02-21 | 50.59 | $22.90 | 492948 |
| 2023-02-17 | 54.80 | $23.12 | 467500 |
| 2023-02-16 | 55.00 | $23.13 | 739037 |
| 2023-02-15 | 55.96 | $23.18 | 472614 |
| 2023-02-14 | 58.28 | $23.30 | 420013 |
| 2023-02-13 | 58.14 | $23.29 | 425236 |
| 2023-02-10 | 55.35 | $23.09 | 348700 |
| 2023-02-09 | 57.16 | $23.19 | 463746 |
| 2023-02-08 | 56.76 | $23.16 | 480002 |
| 2023-02-07 | 58.32 | $23.25 | 582925 |
| 2023-02-06 | 56.15 | $23.08 | 375800 |
| 2023-02-03 | 59.80 | $23.29 | 686100 |
| 2023-02-02 | 66.02 | $23.61 | 520400 |
| 2023-02-01 | 68.34 | $23.72 | 595730 |
| 2023-01-31 | 65.86 | $23.48 | 795300 |
| 2023-01-30 | 64.07 | $23.32 | 1.2M |
| 2023-01-27 | 69.47 | $23.57 | 783047 |
| 2023-01-26 | 71.06 | $23.64 | 397304 |
| 2023-01-25 | 69.84 | $23.51 | 361100 |
| 2023-01-24 | 69.27 | $23.45 | 604500 |
| 2023-01-23 | 69.48 | $23.46 | 471045 |
| 2023-01-20 | 68.50 | $23.35 | 653000 |
| 2023-01-19 | 65.93 | $23.08 | 313700 |
| 2023-01-18 | 65.44 | $23.03 | 732800 |
| 2023-01-17 | 67.49 | $23.14 | 649400 |
| 2023-01-13 | 67.04 | $23.09 | 551112 |
| 2023-01-12 | 66.25 | $23.00 | 916424 |
| 2023-01-11 | 63.77 | $22.73 | 3.4M |
| 2023-01-10 | 62.51 | $22.60 | 811400 |
| 2023-01-09 | 61.64 | $22.51 | 1.1M |
| 2023-01-06 | 60.76 | $22.42 | 630000 |
| 2023-01-05 | 55.05 | $21.89 | 608635 |
| 2023-01-04 | 57.76 | $22.07 | 694800 |
| 2023-01-03 | 53.80 | $21.74 | 883216 |
| 2022-12-30 | 51.98 | $21.60 | 1.4M |
| 2022-12-29 | 54.60 | $21.78 | 1.5M |
| 2022-12-28 | 50.37 | $21.46 | 1.2M |
| 2022-12-27 | 54.11 | $21.71 | 2.1M |
| 2022-12-23 | 52.50 | $21.59 | 1.1M |
| 2022-12-22 | 51.56 | $21.52 | 1.1M |
| 2022-12-21 | 54.19 | $21.70 | 1.1M |
| 2022-12-20 | 51.31 | $21.48 | 942500 |
| 2022-12-19 | 53.04 | $21.60 | 869700 |
| 2022-12-16 | 53.46 | $21.63 | 1.3M |
| 2022-12-15 | 55.30 | $21.76 | 796300 |
| 2022-12-14 | 63.04 | $22.25 | 972218 |
| 2022-12-13 | 63.38 | $22.27 | 1.1M |
| 2022-12-12 | 60.85 | $22.02 | 634104 |
| 2022-12-09 | 60.64 | $22.00 | 521100 |
| 2022-12-08 | 60.79 | $22.01 | 672800 |
| 2022-12-07 | 59.53 | $21.88 | 873911 |
| 2022-12-06 | 59.81 | $21.90 | 963142 |
| 2022-12-05 | 61.61 | $22.03 | 679200 |
| 2022-12-02 | 66.42 | $22.36 | 768300 |
| 2022-12-01 | 66.04 | $22.31 | 724200 |
| 2022-11-30 | 65.29 | $22.21 | 827300 |
| 2022-11-29 | 62.02 | $21.80 | 764200 |
| 2022-11-28 | 60.47 | $21.62 | 1.0M |
| 2022-11-25 | 63.91 | $21.87 | 200600 |
| 2022-11-23 | 63.28 | $21.79 | 843500 |
| 2022-11-22 | 61.68 | $21.59 | 861023 |
| 2022-11-21 | 59.40 | $21.32 | 757800 |
| 2022-11-18 | 61.32 | $21.47 | 1.0M |
| 2022-11-17 | 61.45 | $21.48 | 1.5M |
| 2022-11-16 | 61.69 | $21.50 | 1.1M |
| 2022-11-15 | 63.94 | $21.69 | 1.2M |
| 2022-11-14 | 62.58 | $21.49 | 620300 |
| 2022-11-11 | 64.68 | $21.67 | 1.2M |
| 2022-11-10 | 61.62 | $21.22 | 875933 |
| 2022-11-09 | 53.65 | $20.28 | 1.5M |
| 2022-11-08 | 57.38 | $20.59 | 729300 |
| 2022-11-07 | 55.58 | $20.40 | 1.1M |
| 2022-11-04 | 55.01 | $20.34 | 1.6M |
| 2022-11-03 | 46.42 | $19.55 | 2.6M |
| 2022-11-02 | 46.96 | $19.60 | 1.4M |
| 2022-11-01 | 49.93 | $19.87 | 1.7M |
| 2022-10-31 | 47.47 | $19.66 | 1.5M |
| 2022-10-28 | 49.00 | $19.80 | 783032 |
| 2022-10-27 | 48.66 | $19.77 | 1.1M |
| 2022-10-26 | 49.70 | $19.87 | 1.1M |
| 2022-10-25 | 47.80 | $19.69 | 1.4M |
| 2022-10-24 | 44.24 | $19.37 | 1.2M |
| 2022-10-21 | 45.91 | $19.55 | 3.1M |
| 2022-10-20 | 41.73 | $19.19 | 1.6M |
| 2022-10-19 | 41.25 | $19.15 | 1.5M |
| 2022-10-18 | 43.28 | $19.39 | 1.5M |
| 2022-10-17 | 42.27 | $19.30 | 1.9M |
| 2022-10-14 | 36.79 | $18.84 | 1.9M |
| 2022-10-13 | 39.17 | $19.15 | 1.5M |
| 2022-10-12 | 34.77 | $18.81 | 1.2M |
| 2022-10-11 | 35.20 | $18.87 | 1.6M |
| 2022-10-10 | 36.99 | $19.12 | 963420 |
| 2022-10-07 | 37.95 | $19.25 | 1.1M |
| 2022-10-06 | 40.48 | $19.58 | 1.6M |
| 2022-10-05 | 42.43 | $19.82 | 1.9M |
| 2022-10-04 | 44.11 | $20.02 | 2.6M |
| 2022-10-03 | 35.76 | $19.33 | 1.7M |
| 2022-09-30 | 29.37 | $18.89 | 2.3M |
| 2022-09-29 | 29.62 | $18.93 | 2.0M |
| 2022-09-28 | 31.85 | $19.27 | 1.9M |
| 2022-09-27 | 26.61 | $18.93 | 2.2M |
| 2022-09-26 | 27.07 | $19.01 | 2.8M |
| 2022-09-23 | 29.33 | $19.38 | 1.9M |
| 2022-09-22 | 33.98 | $20.02 | 1.5M |
| 2022-09-21 | 34.14 | $20.04 | 1.2M |
| 2022-09-20 | 36.61 | $20.34 | 851218 |
| 2022-09-19 | 41.46 | $20.85 | 630900 |
| 2022-09-16 | 40.43 | $20.78 | 1.4M |
| 2022-09-15 | 42.13 | $20.95 | 996300 |
| 2022-09-14 | 44.11 | $21.14 | 1.3M |
| 2022-09-13 | 42.49 | $21.02 | 826904 |
| 2022-09-12 | 50.48 | $21.71 | 691807 |
| 2022-09-09 | 47.05 | $21.46 | 923300 |
| 2022-09-08 | 39.41 | $20.98 | 2.2M |
| 2022-09-07 | 39.41 | $20.98 | 1.5M |
| 2022-09-06 | 36.66 | $20.82 | 1.1M |
| 2022-09-02 | 37.67 | $20.92 | 820900 |
| 2022-09-01 | 39.12 | $21.06 | 1.2M |
| 2022-08-31 | 41.37 | $21.27 | 713049 |
| 2022-08-30 | 42.25 | $21.35 | 936700 |
| 2022-08-29 | 44.62 | $21.56 | 907400 |
| 2022-08-26 | 44.97 | $21.59 | 650400 |
| 2022-08-25 | 51.05 | $22.08 | 558700 |
| 2022-08-24 | 47.32 | $21.81 | 598600 |
| 2022-08-23 | 47.03 | $21.79 | 759007 |
| 2022-08-22 | 45.07 | $21.65 | 433840 |
| 2022-08-19 | 49.02 | $21.97 | 527100 |
| 2022-08-18 | 53.03 | $22.26 | 2.4M |
| 2022-08-17 | 54.19 | $22.34 | 406408 |
| 2022-08-16 | 56.70 | $22.51 | 556517 |
| 2022-08-15 | 56.13 | $22.46 | 695616 |
| 2022-08-12 | 58.76 | $22.64 | 442200 |
| 2022-08-11 | 56.61 | $22.44 | 821230 |
| 2022-08-10 | 56.51 | $22.43 | 905500 |
| 2022-08-09 | 50.83 | $21.94 | 540339 |
| 2022-08-08 | 52.15 | $22.04 | 889200 |
| 2022-08-05 | 51.07 | $21.95 | 610600 |
| 2022-08-04 | 52.07 | $22.03 | 721800 |
| 2022-08-03 | 51.16 | $21.95 | 786700 |
| 2022-08-02 | 49.81 | $21.83 | 840530 |
| 2022-08-01 | 53.31 | $22.13 | 589820 |
| 2022-07-29 | 53.67 | $22.16 | 524537 |
| 2022-07-28 | 51.50 | $21.95 | 702500 |
| 2022-07-27 | 49.91 | $21.80 | 655900 |
| 2022-07-26 | 44.86 | $21.36 | 977100 |
| 2022-07-25 | 47.77 | $21.64 | 1.1M |
| 2022-07-22 | 45.62 | $21.46 | 1.1M |
| 2022-07-21 | 46.63 | $21.56 | 812900 |
| 2022-07-20 | 44.03 | $21.34 | 803800 |
| 2022-07-19 | 45.07 | $21.45 | 898300 |
| 2022-07-18 | 39.09 | $20.97 | 975500 |
| 2022-07-15 | 36.48 | $20.78 | 2.0M |
| 2022-07-14 | 33.80 | $20.59 | 1.5M |
| 2022-07-13 | 35.68 | $20.84 | 1.0M |
| 2022-07-12 | 35.91 | $20.87 | 852900 |
| 2022-07-11 | 36.36 | $20.93 | 1.0M |
| 2022-07-08 | 39.52 | $21.34 | 718100 |
| 2022-07-07 | 38.53 | $21.26 | 775300 |
| 2022-07-06 | 33.76 | $20.89 | 1.3M |
| 2022-07-05 | 34.10 | $20.94 | 1.3M |
| 2022-07-01 | 37.46 | $21.41 | 992246 |
| 2022-06-30 | 37.69 | $21.44 | 1.6M |
| 2022-06-29 | 38.65 | $21.57 | 935427 |
| 2022-06-28 | 39.68 | $21.71 | 1.0M |
| 2022-06-27 | 40.26 | $21.79 | 1.1M |
| 2022-06-24 | 39.95 | $21.76 | 933030 |
| 2022-06-23 | 34.00 | $21.22 | 1.2M |
| 2022-06-22 | 34.73 | $21.34 | 1.5M |
| 2022-06-21 | 38.50 | $21.92 | 2.1M |
| 2022-06-17 | 34.91 | $21.61 | 2.0M |
| 2022-06-16 | 35.61 | $21.72 | 1.5M |
| 2022-06-15 | 39.59 | $22.30 | 830226 |
| 2022-06-14 | 35.46 | $21.95 | 2.4M |
| 2022-06-13 | 36.06 | $22.04 | 1.3M |
| 2022-06-10 | 41.93 | $22.82 | 766742 |
| 2022-06-09 | 45.75 | $23.24 | 408343 |
| 2022-06-08 | 50.87 | $23.73 | 614529 |
| 2022-06-07 | 53.55 | $23.96 | 771309 |
| 2022-06-06 | 52.62 | $23.87 | 797400 |
| 2022-06-03 | 52.12 | $23.82 | 668500 |
| 2022-06-02 | 55.48 | $24.12 | 722900 |
| 2022-06-01 | 51.19 | $23.69 | 576500 |
| 2022-05-31 | 52.53 | $23.81 | 1.1M |
| 2022-05-27 | 52.24 | $23.78 | 785523 |
| 2022-05-26 | 49.95 | $23.55 | 739838 |
| 2022-05-25 | 46.91 | $23.26 | 679015 |
| 2022-05-24 | 46.49 | $23.22 | 862600 |
| 2022-05-23 | 47.95 | $23.38 | 808500 |
| 2022-05-20 | 44.64 | $23.06 | 641924 |
| 2022-05-19 | 43.47 | $22.95 | 1.1M |
| 2022-05-18 | 40.53 | $22.68 | 1.0M |
| 2022-05-17 | 44.16 | $23.13 | 1.5M |
| 2022-05-16 | 39.59 | $22.73 | 811900 |
| 2022-05-13 | 39.23 | $22.70 | 1.1M |
| 2022-05-12 | 31.88 | $22.12 | 1.3M |
| 2022-05-11 | 32.59 | $22.23 | 1.4M |
| 2022-05-10 | 33.23 | $22.33 | 1.8M |
| 2022-05-09 | 32.73 | $22.29 | 1.2M |
| 2022-05-06 | 37.40 | $22.99 | 1.2M |
| 2022-05-05 | 38.91 | $23.19 | 665700 |
| 2022-05-04 | 45.53 | $23.95 | 927041 |
| 2022-05-03 | 40.88 | $23.58 | 1.2M |
| 2022-05-02 | 38.02 | $23.37 | 975600 |
| 2022-04-29 | 38.53 | $23.43 | 762500 |
| 2022-04-28 | 40.22 | $23.63 | 998238 |
| 2022-04-27 | 35.66 | $23.29 | 1.1M |
| 2022-04-26 | 33.82 | $23.16 | 1.6M |
| 2022-04-25 | 38.65 | $23.76 | 1.4M |
| 2022-04-22 | 40.68 | $23.98 | 2.9M |
| 2022-04-21 | 43.74 | $24.29 | 1.5M |
| 2022-04-20 | 47.59 | $24.64 | 630800 |
| 2022-04-19 | 46.18 | $24.53 | 2.0M |
| 2022-04-18 | 45.54 | $24.48 | 580300 |
| 2022-04-14 | 46.16 | $24.54 | 461800 |
| 2022-04-13 | 47.18 | $24.64 | 473700 |
| 2022-04-12 | 44.01 | $24.37 | 616928 |
| 2022-04-11 | 45.06 | $24.48 | 344915 |
| 2022-04-08 | 47.49 | $24.73 | 393900 |
| 2022-04-07 | 46.84 | $24.67 | 549100 |
| 2022-04-06 | 47.49 | $24.74 | 366521 |
| 2022-04-05 | 50.06 | $25.01 | 396714 |
| 2022-04-04 | 53.75 | $25.37 | 286300 |
| 2022-04-01 | 52.07 | $25.19 | 334408 |
| 2022-03-31 | 49.77 | $24.95 | 674924 |
| 2022-03-30 | 53.43 | $25.31 | 582900 |
| 2022-03-29 | 54.17 | $25.38 | 580607 |
| 2022-03-28 | 50.46 | $24.98 | 626323 |
| 2022-03-25 | 50.95 | $25.03 | 412706 |
| 2022-03-24 | 51.14 | $25.05 | 245700 |
| 2022-03-23 | 49.64 | $24.88 | 481335 |
| 2022-03-22 | 52.05 | $25.15 | 342800 |
| 2022-03-21 | 49.82 | $24.89 | 287600 |
| 2022-03-18 | 51.30 | $25.06 | 582807 |
| 2022-03-17 | 48.65 | $24.75 | 612000 |
| 2022-03-16 | 47.60 | $24.63 | 783216 |
| 2022-03-15 | 38.32 | $23.70 | 666415 |
| 2022-03-14 | 36.71 | $23.56 | 434536 |
| 2022-03-11 | 36.97 | $23.60 | 874900 |
| 2022-03-10 | 38.60 | $23.85 | 1.6M |
| 2022-03-09 | 40.08 | $24.07 | 856201 |
| 2022-03-08 | 31.09 | $23.28 | 1.4M |
| 2022-03-07 | 30.84 | $23.26 | 2.0M |
| 2022-03-04 | 35.55 | $24.03 | 1.1M |
| 2022-03-03 | 39.57 | $24.57 | 673130 |
| 2022-03-02 | 42.63 | $24.93 | 648748 |
| 2022-03-01 | 39.15 | $24.65 | 428634 |
| 2022-02-28 | 42.85 | $25.07 | 539749 |
| 2022-02-25 | 45.27 | $25.32 | 873148 |
| 2022-02-24 | 37.95 | $24.77 | 1.3M |
| 2022-02-23 | 41.92 | $25.18 | 391200 |
| 2022-02-22 | 43.83 | $25.36 | 396733 |
| 2022-02-18 | 47.24 | $25.66 | 362910 |
| 2022-02-17 | 48.68 | $25.78 | 274603 |
| 2022-02-16 | 52.75 | $26.10 | 452026 |
| 2022-02-15 | 51.30 | $25.98 | 376900 |
| 2022-02-14 | 46.06 | $25.58 | 493100 |
| 2022-02-11 | 48.28 | $25.76 | 369500 |
| 2022-02-10 | 52.27 | $26.06 | 559448 |
| 2022-02-09 | 55.78 | $26.30 | 284300 |
| 2022-02-08 | 50.52 | $25.90 | 539500 |
| 2022-02-07 | 48.03 | $25.73 | 328203 |
| 2022-02-04 | 47.29 | $25.68 | 408405 |
| 2022-02-03 | 46.71 | $25.64 | 339200 |
| 2022-02-02 | 50.81 | $25.95 | 373700 |
| 2022-02-01 | 48.31 | $25.77 | 334434 |
| 2022-01-31 | 45.37 | $25.57 | 357835 |
| 2022-01-28 | 37.23 | $25.09 | 900330 |
| 2022-01-27 | 35.32 | $24.99 | 677800 |
| 2022-01-26 | 37.15 | $25.16 | 858141 |
| 2022-01-25 | 38.59 | $25.29 | 1.3M |
| 2022-01-24 | 39.72 | $25.39 | 925338 |
| 2022-01-21 | 43.61 | $25.71 | 504500 |
| 2022-01-20 | 49.17 | $26.10 | 357836 |
| 2022-01-19 | 50.58 | $26.19 | 524300 |
| 2022-01-18 | 50.13 | $26.16 | 466000 |
| 2022-01-14 | 56.37 | $26.54 | 381503 |
| 2022-01-13 | 56.23 | $26.53 | 368610 |
| 2022-01-12 | 59.59 | $26.72 | 477503 |
| 2022-01-11 | 55.61 | $26.42 | 380820 |
| 2022-01-10 | 50.18 | $26.07 | 524300 |
| 2022-01-07 | 53.00 | $26.23 | 512807 |
| 2022-01-06 | 50.87 | $26.10 | 525706 |
| 2022-01-05 | 51.55 | $26.14 | 670600 |
| 2022-01-04 | 55.63 | $26.37 | 478500 |
| 2022-01-03 | 54.13 | $26.27 | 568200 |
| 2021-12-31 | 51.65 | $26.11 | 205138 |
| 2021-12-30 | 51.65 | $26.11 | 577100 |
| 2021-12-29 | 51.05 | $26.07 | 352711 |
| 2021-12-28 | 51.20 | $26.08 | 431800 |
| 2021-12-27 | 51.20 | $26.08 | 713400 |
| 2021-12-23 | 48.90 | $25.91 | 636843 |
| 2021-12-22 | 46.35 | $25.73 | 1.3M |
| 2021-12-21 | 42.89 | $25.50 | 1.0M |
| 2021-12-20 | 37.38 | $25.17 | 1.9M |
| 2021-12-17 | 39.35 | $25.35 | 804200 |
| 2021-12-16 | 41.91 | $25.57 | 580600 |
| 2021-12-15 | 44.80 | $25.80 | 372718 |
| 2021-12-14 | 41.28 | $25.59 | 274800 |
| 2021-12-13 | 42.76 | $25.71 | 292714 |
| 2021-12-10 | 47.03 | $26.03 | 427421 |
| 2021-12-09 | 46.87 | $26.02 | 375234 |
| 2021-12-08 | 49.38 | $26.20 | 318446 |
| 2021-12-07 | 47.91 | $26.10 | 301300 |
| 2021-12-06 | 40.70 | $25.66 | 311416 |
| 2021-12-03 | 36.53 | $25.44 | 440500 |
| 2021-12-02 | 37.44 | $25.52 | 521922 |
| 2021-12-01 | 31.35 | $25.22 | 502133 |
| 2021-11-30 | 32.04 | $25.29 | 681200 |
| 2021-11-29 | 33.66 | $25.45 | 477936 |
| 2021-11-26 | 31.19 | $25.33 | 147040 |
| 2021-11-24 | 40.02 | $26.08 | 276500 |
| 2021-11-23 | 42.29 | $26.23 | 222100 |
| 2021-11-22 | 42.09 | $26.22 | 231100 |
| 2021-11-19 | 43.43 | $26.31 | 273700 |
| 2021-11-18 | 46.39 | $26.50 | 470500 |
| 2021-11-17 | 47.20 | $26.55 | 2.2M |
| 2021-11-16 | 48.48 | $26.63 | 262900 |
| 2021-11-15 | 49.11 | $26.67 | 348200 |
| 2021-11-12 | 51.51 | $26.82 | 179000 |
| 2021-11-11 | 48.82 | $26.65 | 146600 |
| 2021-11-10 | 46.15 | $26.49 | 267100 |
| 2021-11-09 | 50.36 | $26.76 | 278000 |
| 2021-11-08 | 51.35 | $26.82 | 268400 |
| 2021-11-05 | 48.64 | $26.65 | 367931 |
| 2021-11-04 | 49.88 | $26.73 | 1.0M |
| 2021-11-03 | 48.47 | $26.64 | 245300 |
| 2021-11-02 | 45.74 | $26.47 | 301724 |
| 2021-11-01 | 48.62 | $26.67 | 259900 |
| 2021-10-29 | 42.60 | $26.32 | 272114 |
| 2021-10-28 | 47.09 | $26.62 | 124300 |
| 2021-10-27 | 44.30 | $26.47 | 145741 |
| 2021-10-26 | 46.80 | $26.63 | 134032 |
| 2021-10-25 | 46.80 | $26.63 | 171025 |
| 2021-10-22 | 44.87 | $26.52 | 210100 |
| 2021-10-21 | 44.53 | $26.50 | 206446 |
| 2021-10-20 | 45.90 | $26.60 | 164003 |
| 2021-10-19 | 46.58 | $26.65 | 456325 |
| 2021-10-18 | 43.72 | $26.47 | 218100 |
| 2021-10-15 | 44.60 | $26.54 | 745000 |
| 2021-10-14 | 40.52 | $26.29 | 144413 |
| 2021-10-13 | 36.23 | $26.05 | 208500 |
| 2021-10-12 | 31.34 | $25.80 | 537145 |
| 2021-10-11 | 31.61 | $25.83 | 161200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.73
2026-07-24
Close Price
$36.10
Vol: 645721
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -70.73 | $36.10 | 645721 |
| 2026-07-23 | -64.02 | $36.21 | 1.4M |
| 2026-07-22 | -43.29 | $36.55 | 415900 |
| 2026-07-21 | -48.17 | $36.47 | 583400 |
| 2026-07-20 | -88.39 | $35.93 | 734031 |
| 2026-07-17 | -83.15 | $36.07 | 530200 |
| 2026-07-16 | -84.35 | $36.35 | 614400 |
| 2026-07-15 | -64.78 | $36.80 | 780800 |
| 2026-07-14 | -73.98 | $36.63 | 1.0M |
| 2026-07-13 | -89.02 | $36.26 | 770910 |
| 2026-07-10 | -62.60 | $36.91 | 801330 |
| 2026-07-09 | -73.58 | $36.64 | 525300 |
| 2026-07-08 | -79.45 | $36.44 | 1.3M |
| 2026-07-07 | -74.31 | $36.57 | 733849 |
| 2026-07-06 | -48.62 | $37.22 | 617714 |
| 2026-07-02 | -69.57 | $36.69 | 675300 |
| 2026-07-01 | -77.08 | $36.50 | 1.5M |
| 2026-06-30 | -63.64 | $36.84 | 1.3M |
| 2026-06-29 | -71.54 | $36.64 | 1.2M |
| 2026-06-26 | -80.24 | $36.42 | 481200 |
| 2026-06-25 | -70.75 | $36.66 | 1.3M |
| 2026-06-24 | -77.47 | $36.49 | 1.0M |
| 2026-06-23 | -75.89 | $36.53 | 604730 |
| 2026-06-22 | -16.60 | $38.03 | 646900 |
| 2026-06-18 | -20.16 | $37.94 | 469513 |
| 2026-06-17 | -34.78 | $37.57 | 792500 |
| 2026-06-16 | -26.48 | $37.78 | 518500 |
| 2026-06-15 | -18.97 | $37.97 | 616600 |
| 2026-06-12 | -30.09 | $37.43 | 815320 |
| 2026-06-11 | -37.04 | $37.28 | 721026 |
| 2026-06-10 | -92.13 | $36.09 | 558124 |
| 2026-06-09 | -68.06 | $36.61 | 1.3M |
| 2026-06-08 | -78.72 | $36.60 | 560534 |
| 2026-06-05 | -94.68 | $36.30 | 627500 |
| 2026-06-04 | -18.09 | $37.74 | 654200 |
| 2026-06-03 | -22.87 | $37.65 | 562617 |
| 2026-06-02 | -2.66 | $38.03 | 724900 |
| 2026-06-01 | -4.97 | $37.84 | 922200 |
| 2026-05-29 | -10.61 | $37.72 | 815837 |
| 2026-05-28 | -14.53 | $37.65 | 583147 |
| 2026-05-27 | -13.24 | $37.62 | 856213 |
| 2026-05-26 | -2.28 | $37.86 | 604200 |
| 2026-05-22 | -31.37 | $37.12 | 636800 |
| 2026-05-21 | -34.31 | $37.06 | 734200 |
| 2026-05-20 | -39.23 | $36.94 | 497421 |
| 2026-05-19 | -67.46 | $36.35 | 768200 |
| 2026-05-18 | -47.85 | $36.76 | 797100 |
| 2026-05-15 | -55.50 | $36.60 | 660707 |
| 2026-05-14 | -14.35 | $37.46 | 424400 |
| 2026-05-13 | -10.19 | $37.52 | 468537 |
| 2026-05-12 | -24.76 | $37.22 | 639000 |
| 2026-05-11 | -3.88 | $37.65 | 729000 |
| 2026-05-08 | -5.29 | $37.60 | 1.3M |
| 2026-05-07 | -27.40 | $37.14 | 708400 |
| 2026-05-06 | -1.39 | $37.59 | 959830 |
| 2026-05-05 | -24.14 | $36.78 | 570600 |
| 2026-05-04 | -29.54 | $36.24 | 674000 |
| 2026-05-01 | -19.08 | $36.58 | 500111 |
| 2026-04-30 | -15.69 | $36.64 | 954125 |
| 2026-04-29 | -38.10 | $35.84 | 789800 |
| 2026-04-28 | -27.25 | $36.11 | 507950 |
| 2026-04-27 | -22.37 | $36.22 | 448533 |
| 2026-04-24 | -19.86 | $36.33 | 711700 |
| 2026-04-23 | -27.17 | $36.01 | 845417 |
| 2026-04-22 | -17.58 | $36.43 | 428125 |
| 2026-04-21 | -25.80 | $36.07 | 708600 |
| 2026-04-20 | -10.96 | $36.72 | 857408 |
| 2026-04-17 | -5.94 | $36.94 | 785800 |
| 2026-04-16 | -3.73 | $36.43 | 1.1M |
| 2026-04-15 | -5.07 | $36.38 | 750600 |
| 2026-04-14 | -1.07 | $36.53 | 533200 |
| 2026-04-13 | -0.30 | $36.17 | 966307 |
| 2026-04-10 | -5.20 | $35.92 | 599900 |
| 2026-04-09 | -5.70 | $35.80 | 709112 |
| 2026-04-08 | -3.48 | $35.87 | 1.5M |
| 2026-04-07 | -36.43 | $34.46 | 871400 |
| 2026-04-06 | -36.43 | $34.46 | 632244 |
| 2026-04-02 | -46.12 | $34.21 | 920700 |
| 2026-04-01 | -37.98 | $34.42 | 1.1M |
| 2026-03-31 | -56.93 | $33.97 | 1.3M |
| 2026-03-30 | -94.76 | $32.96 | 842900 |
| 2026-03-27 | -95.97 | $33.00 | 910800 |
| 2026-03-26 | -92.24 | $33.18 | 1.5M |
| 2026-03-25 | -72.71 | $34.01 | 986200 |
| 2026-03-24 | -85.51 | $33.47 | 1.2M |
| 2026-03-23 | -78.50 | $33.77 | 1.5M |
| 2026-03-20 | -96.96 | $32.98 | 1.4M |
| 2026-03-19 | -83.07 | $33.99 | 1.7M |
| 2026-03-18 | -90.38 | $34.03 | 917840 |
| 2026-03-17 | -73.76 | $34.60 | 1.0M |
| 2026-03-16 | -78.13 | $34.45 | 632630 |
| 2026-03-13 | -96.79 | $33.81 | 599400 |
| 2026-03-12 | -86.30 | $34.17 | 766700 |
| 2026-03-11 | -66.76 | $34.84 | 899200 |
| 2026-03-10 | -66.76 | $34.84 | 1.3M |
| 2026-03-09 | -69.39 | $34.75 | 1.5M |
| 2026-03-06 | -87.09 | $34.50 | 830945 |
| 2026-03-05 | -84.81 | $34.73 | 730500 |
| 2026-03-04 | -59.72 | $35.44 | 1.0M |
| 2026-03-03 | -70.67 | $35.13 | 1.7M |
| 2026-03-02 | -26.64 | $36.44 | 1.1M |
| 2026-02-27 | -5.41 | $36.99 | 588014 |
| 2026-02-26 | -5.41 | $36.99 | 1.7M |
| 2026-02-25 | -1.16 | $37.10 | 728500 |
| 2026-02-24 | -3.04 | $36.77 | 782700 |
| 2026-02-23 | -9.09 | $36.54 | 945000 |
| 2026-02-20 | -0.42 | $36.68 | 725412 |
| 2026-02-19 | -14.72 | $36.26 | 706500 |
| 2026-02-18 | -12.96 | $36.25 | 715233 |
| 2026-02-17 | -15.49 | $36.16 | 1.2M |
| 2026-02-13 | -13.03 | $36.23 | 962113 |
| 2026-02-12 | -18.66 | $36.07 | 682700 |
| 2026-02-11 | -1.82 | $36.46 | 642438 |
| 2026-02-10 | -5.18 | $36.14 | 783000 |
| 2026-02-09 | -1.72 | $36.04 | 898600 |
| 2026-02-06 | -2.97 | $35.50 | 569700 |
| 2026-02-05 | -36.20 | $34.76 | 758321 |
| 2026-02-04 | -17.19 | $35.18 | 810523 |
| 2026-02-03 | -20.81 | $35.10 | 856309 |
| 2026-02-02 | -30.21 | $34.85 | 673404 |
| 2026-01-30 | -33.46 | $34.70 | 814906 |
| 2026-01-29 | -8.42 | $35.32 | 1.0M |
| 2026-01-28 | -4.85 | $35.26 | 713000 |
| 2026-01-27 | -1.12 | $35.36 | 719200 |
| 2026-01-26 | -6.70 | $34.79 | 569560 |
| 2026-01-23 | -0.51 | $34.66 | 608000 |
| 2026-01-22 | -4.26 | $34.43 | 449800 |
| 2026-01-21 | -5.06 | $34.18 | 2.0M |
| 2026-01-20 | -21.05 | $33.80 | 648000 |
| 2026-01-16 | -4.29 | $34.11 | 639731 |
| 2026-01-15 | -4.39 | $34.10 | 767526 |
| 2026-01-14 | 0.00 | $34.05 | 607900 |
| 2026-01-13 | -9.86 | $33.84 | 664800 |
| 2026-01-12 | -0.47 | $34.04 | 650632 |
| 2026-01-09 | -2.72 | $33.71 | 743700 |
| 2026-01-08 | -8.09 | $33.51 | 707303 |
| 2026-01-07 | -8.67 | $33.50 | 758335 |
| 2026-01-06 | -4.05 | $33.58 | 869300 |
| 2026-01-05 | -1.90 | $33.47 | 799200 |
| 2026-01-02 | 0.00 | $33.20 | 1.2M |
| 2025-12-31 | -21.36 | $32.73 | 469000 |
| 2025-12-30 | -8.57 | $32.86 | 766901 |
| 2025-12-29 | -14.71 | $32.77 | 546700 |
| 2025-12-26 | -2.94 | $32.89 | 357800 |
| 2025-12-24 | -1.87 | $32.81 | 231216 |
| 2025-12-23 | -2.01 | $32.77 | 747737 |
| 2025-12-22 | -4.46 | $32.59 | 554200 |
| 2025-12-19 | -15.14 | $32.38 | 706833 |
| 2025-12-18 | -28.11 | $32.14 | 1.2M |
| 2025-12-17 | -40.00 | $31.92 | 767600 |
| 2025-12-16 | -29.73 | $32.11 | 1000000 |
| 2025-12-15 | -8.11 | $32.51 | 1.4M |
| 2025-12-12 | -15.68 | $32.37 | 757000 |
| 2025-12-11 | -3.26 | $32.59 | 683508 |
| 2025-12-10 | -3.45 | $32.49 | 694402 |
| 2025-12-09 | -15.24 | $32.20 | 738123 |
| 2025-12-08 | -14.02 | $32.22 | 3.7M |
| 2025-12-05 | -10.98 | $32.27 | 646833 |
| 2025-12-04 | -12.03 | $32.20 | 471000 |
| 2025-12-03 | -14.56 | $32.16 | 458606 |
| 2025-12-02 | -22.78 | $32.03 | 665441 |
| 2025-12-01 | -25.32 | $31.99 | 810851 |
| 2025-11-28 | -15.19 | $32.15 | 137049 |
| 2025-11-26 | -28.48 | $31.94 | 518839 |
| 2025-11-25 | -48.73 | $31.62 | 786302 |
| 2025-11-24 | -68.99 | $31.30 | 441415 |
| 2025-11-21 | -79.75 | $31.13 | 1.0M |
| 2025-11-20 | -98.71 | $30.86 | 975243 |
| 2025-11-19 | -92.13 | $31.22 | 663836 |
| 2025-11-18 | -84.00 | $31.34 | 1.0M |
| 2025-11-17 | -67.57 | $31.64 | 697700 |
| 2025-11-14 | -34.23 | $32.01 | 688336 |
| 2025-11-13 | -30.63 | $32.05 | 682522 |
| 2025-11-12 | -1.85 | $32.34 | 456116 |
| 2025-11-11 | -4.26 | $32.16 | 356900 |
| 2025-11-10 | -12.12 | $32.00 | 520200 |
| 2025-11-07 | -41.67 | $31.61 | 585200 |
| 2025-11-06 | -41.72 | $31.53 | 638443 |
| 2025-11-05 | -35.76 | $31.62 | 814500 |
| 2025-11-04 | -51.66 | $31.38 | 601633 |
| 2025-11-03 | -22.52 | $31.82 | 351700 |
| 2025-10-31 | -27.15 | $31.75 | 551200 |
| 2025-10-30 | -23.18 | $31.81 | 730100 |
| 2025-10-29 | -13.25 | $31.96 | 629400 |
| 2025-10-28 | -4.76 | $32.05 | 500223 |
| 2025-10-27 | -0.69 | $32.09 | 526000 |
| 2025-10-24 | -4.72 | $31.86 | 533237 |
| 2025-10-23 | -9.09 | $31.75 | 615509 |
| 2025-10-22 | -26.45 | $31.54 | 907757 |
| 2025-10-21 | -33.88 | $31.45 | 630318 |
| 2025-10-20 | -8.26 | $31.76 | 414249 |
| 2025-10-17 | -29.75 | $31.50 | 852337 |
| 2025-10-16 | -25.62 | $31.55 | 1.1M |
| 2025-10-15 | -33.88 | $31.45 | 650600 |
| 2025-10-14 | -59.50 | $31.14 | 724300 |
| 2025-10-13 | -55.37 | $31.19 | 560935 |
| 2025-10-10 | -95.04 | $30.71 | 735500 |
| 2025-10-09 | -40.82 | $31.46 | 490100 |
| 2025-10-08 | -16.33 | $31.70 | 496600 |
| 2025-10-07 | -32.65 | $31.54 | 939500 |
| 2025-10-06 | -8.16 | $31.78 | 545045 |
| 2025-10-03 | -5.43 | $31.75 | 672801 |
| 2025-10-02 | -20.56 | $31.54 | 608600 |
| 2025-10-01 | -15.33 | $31.55 | 903700 |
| 2025-09-30 | -27.14 | $31.38 | 691544 |
| 2025-09-29 | -31.06 | $31.26 | 510107 |
| 2025-09-26 | -40.37 | $31.11 | 540028 |
| 2025-09-25 | -47.83 | $30.99 | 807212 |
| 2025-09-24 | -36.02 | $31.18 | 731000 |
| 2025-09-23 | -25.47 | $31.35 | 533416 |
| 2025-09-22 | -12.42 | $31.56 | 612300 |
| 2025-09-19 | -21.12 | $31.42 | 745822 |
| 2025-09-18 | -15.53 | $31.51 | 510000 |
| 2025-09-17 | -16.15 | $31.50 | 639200 |
| 2025-09-16 | -4.08 | $31.56 | 537737 |
| 2025-09-15 | -3.50 | $31.53 | 471722 |
| 2025-09-12 | -8.40 | $31.35 | 455800 |
| 2025-09-11 | -2.29 | $31.43 | 1.4M |
| 2025-09-10 | -8.26 | $31.15 | 646030 |
| 2025-09-09 | -10.89 | $31.04 | 1.7M |
| 2025-09-08 | -0.94 | $31.10 | 574400 |
| 2025-09-05 | -23.23 | $30.81 | 1.0M |
| 2025-09-04 | -44.86 | $30.56 | 477200 |
| 2025-09-03 | -48.03 | $30.43 | 557600 |
| 2025-09-02 | -44.83 | $30.39 | 665919 |
| 2025-08-29 | -28.10 | $30.61 | 1.9M |
| 2025-08-28 | -16.41 | $30.72 | 355700 |
| 2025-08-27 | -23.08 | $30.59 | 301746 |
| 2025-08-26 | -17.44 | $30.70 | 367500 |
| 2025-08-25 | -17.95 | $30.69 | 325500 |
| 2025-08-22 | -2.56 | $30.99 | 358338 |
| 2025-08-21 | -11.32 | $30.50 | 376500 |
| 2025-08-20 | -7.55 | $30.56 | 312800 |
| 2025-08-19 | -10.06 | $30.52 | 411443 |
| 2025-08-18 | 0.00 | $30.63 | 327800 |
| 2025-08-15 | -2.61 | $30.58 | 429800 |
| 2025-08-14 | -11.18 | $30.44 | 377300 |
| 2025-08-13 | -1.97 | $30.58 | 418835 |
| 2025-08-12 | -0.75 | $30.41 | 420300 |
| 2025-08-11 | -20.80 | $30.08 | 326411 |
| 2025-08-08 | -12.80 | $30.18 | 577128 |
| 2025-08-07 | -20.80 | $30.08 | 535413 |
| 2025-08-06 | -38.40 | $29.86 | 376929 |
| 2025-08-05 | -53.60 | $29.67 | 595820 |
| 2025-08-04 | -59.20 | $29.60 | 458500 |
| 2025-08-01 | -85.60 | $29.27 | 863900 |
| 2025-07-31 | -88.98 | $29.29 | 409900 |
| 2025-07-30 | -72.03 | $29.49 | 415300 |
| 2025-07-29 | -50.85 | $29.74 | 463300 |
| 2025-07-28 | -54.24 | $29.70 | 476751 |
| 2025-07-25 | -21.01 | $30.09 | 446900 |
| 2025-07-24 | -20.61 | $30.07 | 1.7M |
| 2025-07-23 | -2.52 | $30.30 | 1.2M |
| 2025-07-22 | -1.72 | $29.83 | 632300 |
| 2025-07-21 | -10.61 | $29.69 | 304407 |
| 2025-07-18 | -17.80 | $29.48 | 530949 |
| 2025-07-17 | -7.83 | $29.57 | 350900 |
| 2025-07-16 | -18.26 | $29.45 | 1.1M |
| 2025-07-15 | -27.83 | $29.34 | 522900 |
| 2025-07-14 | -13.91 | $29.50 | 406935 |
| 2025-07-11 | -16.52 | $29.47 | 354600 |
| 2025-07-10 | -1.74 | $29.64 | 380100 |
| 2025-07-09 | -2.65 | $29.61 | 442200 |
| 2025-07-08 | -14.16 | $29.48 | 935100 |
| 2025-07-07 | -34.51 | $29.25 | 489100 |
| 2025-07-03 | -0.89 | $29.63 | 598700 |
| 2025-07-02 | -0.98 | $29.52 | 6.2M |
| 2025-07-01 | -4.35 | $29.39 | 614421 |
| 2025-06-30 | -6.52 | $29.37 | 853100 |
| 2025-06-27 | -15.79 | $29.25 | 419700 |
| 2025-06-26 | -25.44 | $29.14 | 1.1M |
| 2025-06-25 | -53.51 | $28.82 | 760900 |
| 2025-06-24 | -52.63 | $28.83 | 4.8M |
| 2025-06-23 | -41.18 | $28.87 | 517000 |
| 2025-06-20 | -56.62 | $28.66 | 575129 |
| 2025-06-18 | -39.71 | $28.89 | 499038 |
| 2025-06-17 | -41.18 | $28.87 | 801046 |
| 2025-06-16 | -14.08 | $29.23 | 414526 |
| 2025-06-13 | -24.32 | $29.04 | 693500 |
| 2025-06-12 | -0.65 | $29.39 | 1.9M |
| 2025-06-11 | -6.00 | $29.20 | 530600 |
| 2025-06-10 | -2.68 | $29.14 | 333112 |
| 2025-06-09 | -4.61 | $29.06 | 703445 |
| 2025-06-06 | -3.82 | $28.96 | 398500 |
| 2025-06-05 | -7.06 | $28.90 | 404515 |
| 2025-06-04 | -3.68 | $28.84 | 410428 |
| 2025-06-03 | -7.89 | $28.67 | 434300 |
| 2025-06-02 | 0.00 | $28.79 | 483022 |
| 2025-05-30 | -13.33 | $28.44 | 450002 |
| 2025-05-29 | -4.42 | $28.54 | 548400 |
| 2025-05-28 | -10.77 | $28.41 | 483000 |
| 2025-05-27 | -0.51 | $28.61 | 380707 |
| 2025-05-23 | -9.78 | $28.33 | 878742 |
| 2025-05-22 | -14.14 | $28.23 | 491400 |
| 2025-05-21 | -12.68 | $28.25 | 375100 |
| 2025-05-20 | -0.49 | $28.35 | 528800 |
| 2025-05-19 | -0.95 | $28.24 | 460700 |
| 2025-05-16 | -0.42 | $28.06 | 667615 |
| 2025-05-15 | -0.85 | $28.01 | 446100 |
| 2025-05-14 | -7.02 | $27.81 | 517600 |
| 2025-05-13 | -3.39 | $27.84 | 534100 |
| 2025-05-12 | -1.27 | $27.75 | 472017 |
| 2025-05-09 | -2.17 | $27.52 | 389900 |
| 2025-05-08 | -6.76 | $27.33 | 504911 |
| 2025-05-07 | -4.95 | $27.35 | 782000 |
| 2025-05-06 | -2.05 | $27.47 | 401200 |
| 2025-05-05 | -1.36 | $27.50 | 730400 |
| 2025-05-02 | -1.17 | $27.39 | 777138 |
| 2025-05-01 | -4.16 | $26.85 | 498000 |
| 2025-04-30 | -2.34 | $26.92 | 571939 |
| 2025-04-29 | -1.56 | $26.95 | 829800 |
| 2025-04-28 | -0.80 | $26.86 | 590600 |
| 2025-04-25 | -0.28 | $26.71 | 626200 |
| 2025-04-24 | -3.02 | $26.69 | 531500 |
| 2025-04-23 | -14.78 | $26.33 | 639636 |
| 2025-04-22 | -18.37 | $26.27 | 542800 |
| 2025-04-21 | -29.13 | $25.86 | 528000 |
| 2025-04-17 | -27.56 | $25.92 | 594500 |
| 2025-04-16 | -35.66 | $25.65 | 747714 |
| 2025-04-15 | -37.68 | $25.74 | 502414 |
| 2025-04-14 | -41.06 | $25.60 | 599746 |
| 2025-04-11 | -48.55 | $25.29 | 851419 |
| 2025-04-10 | -65.22 | $24.60 | 1.4M |
| 2025-04-09 | -56.04 | $24.98 | 1.5M |
| 2025-04-08 | -94.93 | $23.37 | 1.8M |
| 2025-04-07 | -92.36 | $23.55 | 2.6M |
| 2025-04-04 | -97.44 | $24.25 | 2.1M |
| 2025-04-03 | -97.33 | $25.84 | 894521 |
| 2025-04-02 | -70.90 | $26.35 | 715900 |
| 2025-04-01 | -73.88 | $26.31 | 857732 |
| 2025-03-31 | -70.06 | $26.20 | 980710 |
| 2025-03-28 | -56.05 | $26.42 | 838200 |
| 2025-03-27 | -35.03 | $26.75 | 741800 |
| 2025-03-26 | -38.85 | $26.69 | 787235 |
| 2025-03-25 | -23.57 | $26.93 | 604200 |
| 2025-03-24 | -26.75 | $26.88 | 537805 |
| 2025-03-21 | -28.03 | $26.86 | 569243 |
| 2025-03-20 | -21.66 | $26.96 | 615400 |
| 2025-03-19 | -5.73 | $27.21 | 2.0M |
| 2025-03-18 | -1.40 | $27.14 | 532800 |
| 2025-03-17 | -2.80 | $27.12 | 710329 |
| 2025-03-14 | -7.02 | $26.79 | 365500 |
| 2025-03-13 | -49.12 | $26.31 | 475807 |
| 2025-03-12 | -34.17 | $26.46 | 499300 |
| 2025-03-11 | -50.83 | $26.26 | 635700 |
| 2025-03-10 | -47.50 | $26.30 | 708500 |
| 2025-03-07 | -4.17 | $26.82 | 554407 |
| 2025-03-06 | -20.17 | $26.62 | 670500 |
| 2025-03-05 | -6.84 | $26.70 | 765802 |
| 2025-03-04 | -42.86 | $26.06 | 901931 |
| 2025-03-03 | -33.56 | $26.07 | 2.9M |
| 2025-02-28 | -40.94 | $25.96 | 353949 |
| 2025-02-27 | -34.23 | $26.06 | 424700 |
| 2025-02-26 | -10.74 | $26.41 | 486700 |
| 2025-02-25 | -13.19 | $26.33 | 797304 |
| 2025-02-24 | -20.14 | $26.23 | 489700 |
| 2025-02-21 | -15.28 | $26.30 | 591414 |
| 2025-02-20 | -2.13 | $26.46 | 889246 |
| 2025-02-19 | -11.43 | $26.32 | 542700 |
| 2025-02-18 | 0.00 | $26.48 | 1.0M |
| 2025-02-14 | -6.90 | $26.33 | 553040 |
| 2025-02-13 | 0.00 | $26.28 | 2.1M |
| 2025-02-12 | -6.72 | $26.01 | 724300 |
| 2025-02-11 | -3.90 | $25.97 | 1.3M |
| 2025-02-10 | -5.08 | $25.94 | 362100 |
| 2025-02-07 | -15.25 | $25.76 | 545640 |
| 2025-02-06 | -1.81 | $25.89 | 348812 |
| 2025-02-05 | -6.75 | $25.78 | 441800 |
| 2025-02-04 | -17.79 | $25.60 | 478400 |
| 2025-02-03 | -36.81 | $25.29 | 684102 |
| 2025-01-31 | -22.70 | $25.52 | 417307 |
| 2025-01-30 | -7.98 | $25.76 | 720700 |
| 2025-01-29 | -14.58 | $25.49 | 383800 |
| 2025-01-28 | -15.28 | $25.48 | 530727 |
| 2025-01-27 | -16.67 | $25.46 | 451347 |
| 2025-01-24 | -6.25 | $25.61 | 522034 |
| 2025-01-23 | 0.00 | $25.53 | 792200 |
| 2025-01-22 | -9.02 | $25.37 | 519228 |
| 2025-01-21 | -1.69 | $25.42 | 696500 |
| 2025-01-17 | -31.53 | $25.02 | 592129 |
| 2025-01-16 | -42.98 | $24.91 | 468900 |
| 2025-01-15 | -60.40 | $24.85 | 828800 |
| 2025-01-14 | -80.37 | $24.58 | 1.3M |
| 2025-01-13 | -89.20 | $24.45 | 882700 |
| 2025-01-10 | -96.88 | $24.54 | 812600 |
| 2025-01-08 | -75.00 | $24.92 | 993723 |
| 2025-01-07 | -71.82 | $25.04 | 781504 |
| 2025-01-06 | -69.06 | $25.09 | 553700 |
| 2025-01-03 | -76.80 | $24.95 | 397900 |
| 2025-01-02 | -83.98 | $24.82 | 630904 |
| 2024-12-31 | -81.77 | $24.86 | 714920 |
| 2024-12-30 | -82.32 | $24.85 | 634000 |
| 2024-12-27 | -72.93 | $25.02 | 576340 |
| 2024-12-26 | -71.27 | $25.05 | 602500 |
| 2024-12-24 | -72.38 | $25.03 | 268600 |
| 2024-12-23 | -77.35 | $24.94 | 776108 |
| 2024-12-20 | -83.43 | $24.83 | 1.1M |
| 2024-12-19 | -95.09 | $24.79 | 5.3M |
| 2024-12-18 | -96.93 | $24.76 | 1.0M |
| 2024-12-17 | -90.18 | $25.33 | 587900 |
| 2024-12-16 | -58.93 | $25.68 | 539000 |
| 2024-12-13 | -46.15 | $25.80 | 749200 |
| 2024-12-12 | -43.59 | $25.83 | 386900 |
| 2024-12-11 | -22.22 | $26.08 | 760100 |
| 2024-12-10 | -37.61 | $25.90 | 482500 |
| 2024-12-09 | -13.68 | $26.18 | 589700 |
| 2024-12-06 | -12.50 | $26.01 | 416000 |
| 2024-12-05 | -27.42 | $26.07 | 535501 |
| 2024-12-04 | -38.71 | $25.93 | 1.2M |
| 2024-12-03 | -41.13 | $25.90 | 416200 |
| 2024-12-02 | -50.00 | $25.79 | 438800 |
| 2024-11-29 | -50.81 | $25.78 | 215039 |
| 2024-11-27 | -71.77 | $25.52 | 399000 |
| 2024-11-26 | -81.45 | $25.40 | 558903 |
| 2024-11-25 | -72.58 | $25.51 | 419700 |
| 2024-11-22 | -74.19 | $25.49 | 354945 |
| 2024-11-21 | -81.45 | $25.40 | 523500 |
| 2024-11-20 | -83.06 | $25.38 | 772316 |
| 2024-11-19 | -79.03 | $25.43 | 479301 |
| 2024-11-18 | -79.84 | $25.42 | 635100 |
| 2024-11-15 | -96.18 | $25.22 | 508042 |
| 2024-11-14 | -97.87 | $25.23 | 452000 |
| 2024-11-13 | -94.33 | $25.28 | 685232 |
| 2024-11-12 | -91.54 | $25.42 | 370624 |
| 2024-11-11 | -75.26 | $25.88 | 527031 |
| 2024-11-08 | -73.64 | $25.93 | 430531 |
| 2024-11-07 | -31.53 | $26.40 | 455921 |
| 2024-11-06 | -74.77 | $25.92 | 964109 |
| 2024-11-05 | -48.65 | $26.21 | 251100 |
| 2024-11-04 | -74.77 | $25.92 | 268608 |
| 2024-11-01 | -84.78 | $25.85 | 323125 |
| 2024-10-31 | -90.58 | $25.77 | 682308 |
| 2024-10-30 | -92.24 | $25.95 | 369900 |
| 2024-10-29 | -85.95 | $26.03 | 302145 |
| 2024-10-28 | -75.21 | $26.16 | 257800 |
| 2024-10-25 | -90.63 | $25.98 | 342300 |
| 2024-10-24 | -84.35 | $26.09 | 1.2M |
| 2024-10-23 | -91.03 | $26.01 | 383644 |
| 2024-10-22 | -94.78 | $26.24 | 311300 |
| 2024-10-21 | -92.45 | $26.35 | 224400 |
| 2024-10-18 | -74.26 | $26.58 | 255804 |
| 2024-10-17 | -86.24 | $26.39 | 307035 |
| 2024-10-16 | -77.98 | $26.48 | 289500 |
| 2024-10-15 | -72.99 | $26.33 | 415142 |
| 2024-10-14 | -43.80 | $26.73 | 306911 |
| 2024-10-11 | -43.80 | $26.73 | 2.3M |
| 2024-10-10 | -55.47 | $26.57 | 292100 |
| 2024-10-09 | -48.39 | $26.58 | 345500 |
| 2024-10-08 | -36.13 | $26.64 | 382731 |
| 2024-10-07 | -20.42 | $26.94 | 468000 |
| 2024-10-04 | -16.23 | $27.02 | 346200 |
| 2024-10-03 | -28.80 | $26.78 | 833900 |
| 2024-10-02 | -15.18 | $27.04 | 405752 |
| 2024-10-01 | -18.32 | $26.98 | 678400 |
| 2024-09-30 | -16.75 | $27.01 | 361900 |
| 2024-09-27 | -9.95 | $27.14 | 337400 |
| 2024-09-26 | -3.19 | $27.24 | 407200 |
| 2024-09-25 | -15.28 | $26.64 | 410414 |
| 2024-09-24 | 0.00 | $26.86 | 378837 |
| 2024-09-23 | -10.08 | $26.49 | 362300 |
| 2024-09-20 | -22.69 | $26.34 | 399200 |
| 2024-09-19 | -7.56 | $26.52 | 693500 |
| 2024-09-18 | -49.58 | $26.02 | 1.1M |
| 2024-09-17 | -41.18 | $26.12 | 381300 |
| 2024-09-16 | -22.69 | $26.34 | 343200 |
| 2024-09-13 | -36.13 | $26.18 | 246147 |
| 2024-09-12 | -47.90 | $26.04 | 343200 |
| 2024-09-11 | -63.93 | $25.83 | 333900 |
| 2024-09-10 | -63.64 | $25.70 | 280600 |
| 2024-09-09 | -49.07 | $25.82 | 377700 |
| 2024-09-06 | -59.54 | $25.58 | 573718 |
| 2024-09-05 | -27.18 | $26.08 | 436917 |
| 2024-09-04 | -27.83 | $26.02 | 565347 |
| 2024-09-03 | -20.63 | $26.09 | 769947 |
| 2024-08-30 | -2.83 | $26.53 | 315300 |
| 2024-08-29 | -4.59 | $26.48 | 278000 |
| 2024-08-28 | -7.07 | $26.41 | 328530 |
| 2024-08-27 | -1.77 | $26.56 | 502425 |
| 2024-08-26 | -4.61 | $26.47 | 451846 |
| 2024-08-23 | 0.00 | $26.60 | 385508 |
| 2024-08-22 | -10.77 | $26.10 | 1.7M |
| 2024-08-21 | -2.31 | $26.32 | 395000 |
| 2024-08-20 | -5.58 | $26.15 | 562521 |
| 2024-08-19 | -1.20 | $26.26 | 330933 |
| 2024-08-16 | -4.78 | $25.97 | 434300 |
| 2024-08-15 | -13.04 | $25.78 | 515500 |
| 2024-08-14 | -31.45 | $25.48 | 1.7M |
| 2024-08-13 | -35.18 | $25.42 | 359500 |
| 2024-08-12 | -49.62 | $25.09 | 540128 |
| 2024-08-09 | -51.92 | $25.03 | 386800 |
| 2024-08-08 | -57.20 | $24.94 | 1.4M |
| 2024-08-07 | -72.32 | $24.53 | 654414 |
| 2024-08-06 | -78.23 | $24.37 | 1.0M |
| 2024-08-05 | -81.18 | $24.29 | 972511 |
| 2024-08-02 | -89.82 | $24.99 | 626047 |
| 2024-08-01 | -89.34 | $25.40 | 401848 |
| 2024-07-31 | -40.16 | $26.00 | 421302 |
| 2024-07-30 | -72.95 | $25.60 | 471300 |
| 2024-07-29 | -75.41 | $25.57 | 347800 |
| 2024-07-26 | -66.39 | $25.68 | 763500 |
| 2024-07-25 | -92.62 | $25.36 | 503600 |
| 2024-07-24 | -77.17 | $25.51 | 481716 |
| 2024-07-23 | -54.33 | $25.80 | 495100 |
| 2024-07-22 | -40.94 | $25.97 | 1.8M |
| 2024-07-19 | -55.91 | $25.78 | 443837 |
| 2024-07-18 | -40.94 | $25.97 | 618015 |
| 2024-07-17 | -22.83 | $26.20 | 302500 |
| 2024-07-16 | -8.66 | $26.38 | 355400 |
| 2024-07-15 | -21.26 | $26.22 | 426915 |
| 2024-07-12 | -7.87 | $26.39 | 431700 |
| 2024-07-11 | -9.26 | $26.20 | 396100 |
| 2024-07-10 | -7.87 | $26.04 | 407300 |
| 2024-07-09 | -34.83 | $25.80 | 527440 |
| 2024-07-08 | -28.09 | $25.86 | 451621 |
| 2024-07-05 | -21.74 | $25.94 | 543600 |
| 2024-07-03 | -36.96 | $25.80 | 583900 |
| 2024-07-02 | -67.39 | $25.52 | 567000 |
| 2024-07-01 | -75.26 | $25.46 | 594200 |
| 2024-06-28 | -79.38 | $25.42 | 1.4M |
| 2024-06-27 | -86.60 | $25.35 | 1.2M |
| 2024-06-26 | -92.78 | $25.29 | 637215 |
| 2024-06-25 | -81.44 | $25.45 | 498204 |
| 2024-06-24 | -79.38 | $25.47 | 423600 |
| 2024-06-21 | -96.91 | $25.30 | 497800 |
| 2024-06-20 | -86.67 | $25.46 | 1.3M |
| 2024-06-18 | -86.46 | $25.47 | 577100 |
| 2024-06-17 | -76.92 | $25.61 | 471936 |
| 2024-06-14 | -85.58 | $25.52 | 407800 |
| 2024-06-13 | -89.41 | $25.65 | 315600 |
| 2024-06-12 | -56.10 | $25.95 | 481510 |
| 2024-06-11 | -86.59 | $25.70 | 312629 |
| 2024-06-10 | -70.59 | $25.93 | 1.1M |
| 2024-06-07 | -83.82 | $25.84 | 697400 |
| 2024-06-06 | -33.75 | $26.14 | 801123 |
| 2024-06-05 | -41.57 | $26.04 | 681805 |
| 2024-06-04 | -58.43 | $25.89 | 371800 |
| 2024-06-03 | -32.58 | $26.12 | 473207 |
| 2024-05-31 | -39.80 | $26.02 | 333818 |
| 2024-05-30 | -39.53 | $25.90 | 481500 |
| 2024-05-29 | -45.33 | $25.73 | 304900 |
| 2024-05-28 | -18.00 | $26.14 | 322044 |
| 2024-05-24 | -21.33 | $26.09 | 262131 |
| 2024-05-23 | -34.00 | $25.90 | 382000 |
| 2024-05-22 | -20.35 | $26.06 | 357414 |
| 2024-05-21 | -7.56 | $26.28 | 333600 |
| 2024-05-20 | -2.91 | $26.36 | 389903 |
| 2024-05-17 | 0.00 | $26.36 | 324924 |
| 2024-05-16 | -5.14 | $26.21 | 309000 |
| 2024-05-15 | -0.57 | $26.29 | 327000 |
| 2024-05-14 | 0.00 | $26.06 | 420348 |
| 2024-05-13 | -4.11 | $25.89 | 304800 |
| 2024-05-10 | -6.94 | $25.83 | 451800 |
| 2024-05-09 | -1.49 | $25.81 | 561930 |
| 2024-05-08 | -6.50 | $25.64 | 494300 |
| 2024-05-07 | -4.07 | $25.67 | 692500 |
| 2024-05-06 | -3.20 | $25.70 | 437500 |
| 2024-05-03 | -14.40 | $25.56 | 594800 |
| 2024-05-02 | -29.60 | $25.37 | 505138 |
| 2024-05-01 | -62.40 | $24.96 | 451042 |
| 2024-04-30 | -61.60 | $24.97 | 273800 |
| 2024-04-29 | -30.40 | $25.36 | 369319 |
| 2024-04-26 | -47.20 | $25.15 | 306300 |
| 2024-04-25 | -62.40 | $24.96 | 323000 |
| 2024-04-24 | -60.00 | $24.99 | 396000 |
| 2024-04-23 | -58.40 | $25.01 | 393802 |
| 2024-04-22 | -73.60 | $24.82 | 355732 |
| 2024-04-19 | -90.40 | $24.61 | 733040 |
| 2024-04-18 | -89.60 | $24.62 | 730700 |
| 2024-04-17 | -89.60 | $24.62 | 742026 |
| 2024-04-16 | -93.60 | $24.57 | 687600 |
| 2024-04-15 | -95.65 | $24.86 | 524100 |
| 2024-04-12 | -95.00 | $24.98 | 407500 |
| 2024-04-11 | -47.89 | $25.40 | 696046 |
| 2024-04-10 | -60.56 | $25.31 | 563800 |
| 2024-04-09 | -12.68 | $25.65 | 303900 |
| 2024-04-08 | -15.71 | $25.60 | 383600 |
| 2024-04-05 | -37.14 | $25.45 | 376933 |
| 2024-04-04 | -51.43 | $25.35 | 406400 |
| 2024-04-03 | -16.39 | $25.52 | 436211 |
| 2024-04-02 | -29.35 | $25.35 | 603600 |
| 2024-04-01 | -21.74 | $25.42 | 639100 |
| 2024-03-28 | -10.59 | $25.44 | 422915 |
| 2024-03-27 | -4.17 | $25.45 | 489300 |
| 2024-03-26 | -18.27 | $25.30 | 337200 |
| 2024-03-25 | -18.27 | $25.30 | 406600 |
| 2024-03-22 | -19.23 | $25.29 | 473200 |
| 2024-03-21 | -8.65 | $25.40 | 409600 |
| 2024-03-20 | -2.04 | $25.41 | 518343 |
| 2024-03-19 | -21.00 | $25.15 | 429711 |
| 2024-03-18 | -21.00 | $25.15 | 507000 |
| 2024-03-15 | -20.00 | $25.14 | 943239 |
| 2024-03-14 | -19.05 | $25.12 | 409730 |
| 2024-03-13 | -8.51 | $25.24 | 1.1M |
| 2024-03-12 | -5.36 | $25.27 | 555400 |
| 2024-03-11 | -15.48 | $25.10 | 822800 |
| 2024-03-08 | -9.52 | $25.20 | 517309 |
| 2024-03-07 | -1.86 | $25.26 | 362100 |
| 2024-03-06 | -4.83 | $25.06 | 412934 |
| 2024-03-05 | -13.82 | $24.74 | 603800 |
| 2024-03-04 | -5.69 | $24.84 | 427600 |
| 2024-03-01 | -2.44 | $24.88 | 462413 |
| 2024-02-29 | -12.26 | $24.61 | 647214 |
| 2024-02-28 | -19.81 | $24.53 | 516902 |
| 2024-02-27 | -4.72 | $24.69 | 617442 |
| 2024-02-26 | -9.43 | $24.64 | 663300 |
| 2024-02-23 | -1.89 | $24.72 | 600720 |
| 2024-02-22 | -0.97 | $24.70 | 935021 |
| 2024-02-21 | -4.88 | $24.46 | 560900 |
| 2024-02-20 | -11.24 | $24.40 | 608600 |
| 2024-02-16 | -9.64 | $24.36 | 487600 |
| 2024-02-15 | -1.27 | $24.28 | 509523 |
| 2024-02-14 | -25.32 | $24.07 | 560229 |
| 2024-02-13 | -50.00 | $23.78 | 638637 |
| 2024-02-12 | -6.12 | $24.21 | 448348 |
| 2024-02-09 | -19.80 | $24.10 | 614369 |
| 2024-02-08 | -26.73 | $24.03 | 604407 |
| 2024-02-07 | -17.82 | $24.12 | 379548 |
| 2024-02-06 | -17.82 | $24.12 | 668200 |
| 2024-02-05 | -45.54 | $23.84 | 695537 |
| 2024-02-02 | -31.68 | $23.98 | 663200 |
| 2024-02-01 | -13.86 | $24.16 | 650400 |
| 2024-01-31 | -36.63 | $23.93 | 710200 |
| 2024-01-30 | -23.76 | $24.06 | 468100 |
| 2024-01-29 | -32.23 | $24.11 | 553400 |
| 2024-01-26 | -41.13 | $24.02 | 869500 |
| 2024-01-25 | -45.97 | $23.96 | 552702 |
| 2024-01-24 | -51.61 | $23.89 | 569407 |
| 2024-01-23 | -66.94 | $23.70 | 680500 |
| 2024-01-22 | -65.32 | $23.72 | 769309 |
| 2024-01-19 | -66.13 | $23.71 | 454500 |
| 2024-01-18 | -74.19 | $23.61 | 554800 |
| 2024-01-17 | -89.52 | $23.42 | 526200 |
| 2024-01-16 | -95.40 | $23.70 | 705841 |
| 2024-01-12 | -46.43 | $24.14 | 542700 |
| 2024-01-11 | -40.68 | $24.05 | 588500 |
| 2024-01-10 | -39.17 | $24.06 | 428416 |
| 2024-01-09 | -43.33 | $24.01 | 402610 |
| 2024-01-08 | -23.39 | $24.24 | 384800 |
| 2024-01-05 | -37.10 | $24.07 | 513738 |
| 2024-01-04 | -38.71 | $24.05 | 823316 |
| 2024-01-03 | -40.31 | $24.01 | 622700 |
| 2024-01-02 | -27.13 | $24.18 | 836106 |
| 2023-12-29 | -8.53 | $24.42 | 518200 |
| 2023-12-28 | -8.53 | $24.42 | 588400 |
| 2023-12-27 | -2.48 | $24.42 | 573400 |
| 2023-12-26 | -2.73 | $24.31 | 1.3M |
| 2023-12-22 | -5.05 | $24.17 | 797100 |
| 2023-12-21 | -5.38 | $24.11 | 947400 |
| 2023-12-20 | -44.76 | $23.69 | 1.1M |
| 2023-12-19 | -16.19 | $23.99 | 1.0M |
| 2023-12-18 | -20.95 | $23.94 | 1.6M |
| 2023-12-15 | -25.93 | $23.88 | 538900 |
| 2023-12-14 | -3.88 | $24.11 | 1.2M |
| 2023-12-13 | 0.00 | $23.84 | 475920 |
| 2023-12-12 | -21.18 | $23.46 | 445400 |
| 2023-12-11 | -11.36 | $23.49 | 483300 |
| 2023-12-08 | -15.97 | $23.41 | 350800 |
| 2023-12-07 | -13.89 | $23.44 | 442800 |
| 2023-12-06 | -22.22 | $23.32 | 451737 |
| 2023-12-05 | -24.31 | $23.29 | 521800 |
| 2023-12-04 | -17.36 | $23.39 | 555838 |
| 2023-12-01 | 0.00 | $23.64 | 458106 |
| 2023-11-30 | -6.15 | $23.40 | 461134 |
| 2023-11-29 | -3.93 | $23.41 | 409935 |
| 2023-11-28 | -3.21 | $23.40 | 408529 |
| 2023-11-27 | -3.95 | $23.29 | 351400 |
| 2023-11-24 | -0.51 | $23.35 | 169405 |
| 2023-11-22 | -6.70 | $23.20 | 545400 |
| 2023-11-21 | -7.22 | $23.19 | 729400 |
| 2023-11-20 | -1.55 | $23.30 | 728204 |
| 2023-11-17 | 0.00 | $23.20 | 499000 |
| 2023-11-16 | -12.99 | $22.93 | 455108 |
| 2023-11-15 | -5.65 | $23.06 | 666700 |
| 2023-11-14 | -1.78 | $23.05 | 635100 |
| 2023-11-13 | -17.05 | $22.46 | 406000 |
| 2023-11-10 | -20.16 | $22.42 | 557200 |
| 2023-11-09 | -31.78 | $22.27 | 464100 |
| 2023-11-08 | -27.91 | $22.32 | 351200 |
| 2023-11-07 | -19.38 | $22.43 | 677505 |
| 2023-11-06 | -8.53 | $22.57 | 512138 |
| 2023-11-03 | -4.65 | $22.62 | 985000 |
| 2023-11-02 | -29.46 | $22.30 | 758047 |
| 2023-11-01 | -61.24 | $21.89 | 1.5M |
| 2023-10-31 | -75.97 | $21.70 | 552704 |
| 2023-10-30 | -77.52 | $21.68 | 720618 |
| 2023-10-27 | -96.12 | $21.44 | 636522 |
| 2023-10-26 | -95.59 | $21.45 | 495912 |
| 2023-10-25 | -91.47 | $21.57 | 540701 |
| 2023-10-24 | -75.19 | $21.78 | 704900 |
| 2023-10-23 | -87.60 | $21.62 | 1.0M |
| 2023-10-20 | -98.15 | $21.69 | 467243 |
| 2023-10-19 | -85.95 | $21.90 | 404000 |
| 2023-10-18 | -73.55 | $22.05 | 399333 |
| 2023-10-17 | -57.59 | $22.40 | 459538 |
| 2023-10-16 | -56.96 | $22.41 | 303846 |
| 2023-10-13 | -69.09 | $22.24 | 344635 |
| 2023-10-12 | -64.13 | $22.39 | 336800 |
| 2023-10-11 | -53.26 | $22.59 | 441600 |
| 2023-10-10 | -56.52 | $22.53 | 627300 |
| 2023-10-09 | -72.28 | $22.24 | 547318 |
| 2023-10-06 | -70.65 | $22.27 | 735206 |
| 2023-10-05 | -84.24 | $22.02 | 654206 |
| 2023-10-04 | -93.48 | $21.85 | 988520 |
| 2023-10-03 | -96.47 | $21.93 | 791130 |
| 2023-10-02 | -97.14 | $22.21 | 461009 |
| 2023-09-29 | -83.57 | $22.52 | 541100 |
| 2023-09-28 | -80.00 | $22.57 | 373200 |
| 2023-09-27 | -91.43 | $22.41 | 544400 |
| 2023-09-26 | -98.44 | $22.43 | 516400 |
| 2023-09-25 | -87.16 | $22.74 | 1.1M |
| 2023-09-22 | -92.86 | $22.78 | 451700 |
| 2023-09-21 | -100.00 | $22.71 | 589400 |
| 2023-09-20 | -74.71 | $23.04 | 492811 |
| 2023-09-19 | -63.22 | $23.14 | 432800 |
| 2023-09-18 | -35.56 | $23.37 | 355500 |
| 2023-09-15 | -27.72 | $23.41 | 478932 |
| 2023-09-14 | -20.79 | $23.48 | 355743 |
| 2023-09-13 | -47.52 | $23.21 | 390100 |
| 2023-09-12 | -42.57 | $23.26 | 489115 |
| 2023-09-11 | -33.66 | $23.35 | 360915 |
| 2023-09-08 | -57.43 | $23.11 | 386203 |
| 2023-09-07 | -65.32 | $23.11 | 530506 |
| 2023-09-06 | -51.61 | $23.28 | 387905 |
| 2023-09-05 | -45.97 | $23.35 | 303800 |
| 2023-09-01 | -32.26 | $23.52 | 512536 |
| 2023-08-31 | -41.13 | $23.41 | 497400 |
| 2023-08-30 | -33.87 | $23.50 | 498200 |
| 2023-08-29 | -32.26 | $23.52 | 463719 |
| 2023-08-28 | -64.86 | $23.20 | 617938 |
| 2023-08-25 | -81.98 | $22.99 | 486022 |
| 2023-08-24 | -87.79 | $22.89 | 456704 |
| 2023-08-23 | -73.84 | $23.13 | 397803 |
| 2023-08-22 | -88.37 | $22.88 | 371817 |
| 2023-08-21 | -86.63 | $22.91 | 421015 |
| 2023-08-18 | -90.70 | $22.84 | 590400 |
| 2023-08-17 | -98.04 | $22.90 | 594063 |
| 2023-08-16 | -99.32 | $22.95 | 628800 |
| 2023-08-15 | -98.48 | $23.10 | 622000 |
| 2023-08-14 | -86.55 | $23.37 | 354400 |
| 2023-08-11 | -90.91 | $23.50 | 430200 |
| 2023-08-10 | -76.77 | $23.64 | 445021 |
| 2023-08-09 | -78.79 | $23.62 | 503300 |
| 2023-08-08 | -81.82 | $23.59 | 373245 |
| 2023-08-07 | -51.69 | $23.79 | 1.1M |
| 2023-08-04 | -52.55 | $23.68 | 410318 |
| 2023-08-03 | -55.78 | $23.58 | 342800 |
| 2023-08-02 | -48.78 | $23.60 | 421740 |
| 2023-08-01 | -21.34 | $24.05 | 354600 |
| 2023-07-31 | -3.05 | $24.35 | 412648 |
| 2023-07-28 | -2.48 | $24.33 | 240918 |
| 2023-07-27 | -16.34 | $24.04 | 392209 |
| 2023-07-26 | -3.40 | $24.18 | 431825 |
| 2023-07-25 | -2.86 | $24.12 | 414500 |
| 2023-07-24 | -7.30 | $24.03 | 336000 |
| 2023-07-21 | -13.87 | $23.94 | 323736 |
| 2023-07-20 | -13.87 | $23.94 | 391109 |
| 2023-07-19 | -5.84 | $24.05 | 317510 |
| 2023-07-18 | -5.15 | $24.05 | 428800 |
| 2023-07-17 | -10.29 | $23.98 | 521900 |
| 2023-07-14 | -13.24 | $23.94 | 407943 |
| 2023-07-13 | -2.21 | $24.09 | 628227 |
| 2023-07-12 | -22.96 | $23.80 | 458100 |
| 2023-07-11 | -53.33 | $23.39 | 332029 |
| 2023-07-10 | -70.37 | $23.16 | 398534 |
| 2023-07-07 | -74.07 | $23.11 | 563421 |
| 2023-07-06 | -92.59 | $22.86 | 517700 |
| 2023-07-05 | -69.53 | $23.22 | 581438 |
| 2023-07-03 | -51.56 | $23.45 | 246825 |
| 2023-06-30 | -62.50 | $23.31 | 555800 |
| 2023-06-29 | -69.80 | $23.07 | 289547 |
| 2023-06-28 | -58.24 | $23.12 | 936800 |
| 2023-06-27 | -58.24 | $23.12 | 1.1M |
| 2023-06-26 | -68.24 | $22.95 | 781649 |
| 2023-06-23 | -74.12 | $22.85 | 563000 |
| 2023-06-22 | -53.53 | $23.20 | 360800 |
| 2023-06-21 | -44.12 | $23.36 | 484000 |
| 2023-06-20 | -28.82 | $23.62 | 459813 |
| 2023-06-16 | -8.24 | $23.97 | 572918 |
| 2023-06-15 | -1.22 | $24.03 | 481639 |
| 2023-06-14 | -5.33 | $23.83 | 433822 |
| 2023-06-13 | -3.65 | $23.73 | 484200 |
| 2023-06-12 | -0.90 | $23.51 | 1.2M |
| 2023-06-09 | -4.63 | $23.44 | 349900 |
| 2023-06-08 | -2.91 | $23.41 | 590900 |
| 2023-06-07 | -27.03 | $23.22 | 644014 |
| 2023-06-06 | -16.22 | $23.34 | 524600 |
| 2023-06-05 | -38.21 | $23.17 | 527531 |
| 2023-06-02 | -30.08 | $23.27 | 570900 |
| 2023-06-01 | -60.16 | $22.90 | 566000 |
| 2023-05-31 | -87.80 | $22.56 | 467044 |
| 2023-05-30 | -88.66 | $22.78 | 504037 |
| 2023-05-26 | -69.07 | $22.97 | 435000 |
| 2023-05-25 | -92.78 | $22.74 | 689842 |
| 2023-05-24 | -98.82 | $22.80 | 359700 |
| 2023-05-23 | -95.00 | $23.07 | 599438 |
| 2023-05-22 | -43.33 | $23.38 | 519500 |
| 2023-05-19 | -51.67 | $23.33 | 463000 |
| 2023-05-18 | -61.67 | $23.27 | 456800 |
| 2023-05-17 | -55.00 | $23.31 | 796203 |
| 2023-05-16 | -71.67 | $23.21 | 367108 |
| 2023-05-15 | -34.43 | $23.44 | 364900 |
| 2023-05-12 | -72.13 | $23.21 | 234305 |
| 2023-05-11 | -58.06 | $23.30 | 332510 |
| 2023-05-10 | -33.87 | $23.45 | 442542 |
| 2023-05-09 | -29.03 | $23.48 | 483032 |
| 2023-05-08 | -14.52 | $23.57 | 409505 |
| 2023-05-05 | -15.07 | $23.55 | 472637 |
| 2023-05-04 | -63.01 | $23.20 | 427219 |
| 2023-05-03 | -67.12 | $23.17 | 412700 |
| 2023-05-02 | -67.12 | $23.17 | 522233 |
| 2023-05-01 | -34.25 | $23.41 | 417500 |
| 2023-04-28 | -27.40 | $23.46 | 395725 |
| 2023-04-27 | -37.84 | $23.38 | 433211 |
| 2023-04-26 | -56.44 | $23.09 | 400900 |
| 2023-04-25 | -50.83 | $23.05 | 464200 |
| 2023-04-24 | -14.93 | $23.46 | 757800 |
| 2023-04-21 | -15.58 | $23.42 | 772500 |
| 2023-04-20 | -14.29 | $23.44 | 499630 |
| 2023-04-19 | -12.34 | $23.47 | 274115 |
| 2023-04-18 | -2.60 | $23.62 | 434900 |
| 2023-04-17 | -7.32 | $23.54 | 407400 |
| 2023-04-14 | -7.61 | $23.52 | 494200 |
| 2023-04-13 | -0.51 | $23.63 | 455100 |
| 2023-04-12 | -6.91 | $23.33 | 392038 |
| 2023-04-11 | -2.92 | $23.24 | 485600 |
| 2023-04-10 | -10.00 | $23.11 | 467700 |
| 2023-04-06 | -11.76 | $23.08 | 275317 |
| 2023-04-05 | -17.06 | $22.99 | 425600 |
| 2023-04-04 | -3.53 | $23.22 | 560424 |
| 2023-04-03 | 0.00 | $23.24 | 626800 |
| 2023-03-31 | -11.38 | $23.06 | 372932 |
| 2023-03-30 | -16.17 | $22.98 | 895310 |
| 2023-03-29 | -32.34 | $22.71 | 414043 |
| 2023-03-28 | -43.11 | $22.53 | 358000 |
| 2023-03-27 | -47.90 | $22.45 | 469900 |
| 2023-03-24 | -55.09 | $22.33 | 564100 |
| 2023-03-23 | -52.69 | $22.37 | 473800 |
| 2023-03-22 | -55.69 | $22.32 | 602900 |
| 2023-03-21 | -51.50 | $22.39 | 590100 |
| 2023-03-20 | -65.87 | $22.15 | 749145 |
| 2023-03-17 | -80.84 | $21.90 | 561200 |
| 2023-03-16 | -69.64 | $22.09 | 578800 |
| 2023-03-15 | -85.12 | $21.83 | 764847 |
| 2023-03-14 | -78.23 | $22.42 | 461914 |
| 2023-03-13 | -91.13 | $22.26 | 569212 |
| 2023-03-10 | -98.99 | $22.41 | 758947 |
| 2023-03-09 | -83.65 | $22.61 | 735900 |
| 2023-03-08 | -58.65 | $22.87 | 500400 |
| 2023-03-07 | -69.23 | $22.76 | 694716 |
| 2023-03-06 | -32.69 | $23.14 | 429500 |
| 2023-03-03 | -27.10 | $23.22 | 462000 |
| 2023-03-02 | -63.28 | $22.91 | 707020 |
| 2023-03-01 | -68.15 | $22.87 | 499237 |
| 2023-02-28 | -88.15 | $22.60 | 381322 |
| 2023-02-27 | -78.52 | $22.73 | 589100 |
| 2023-02-24 | -91.85 | $22.55 | 559925 |
| 2023-02-23 | -82.57 | $22.89 | 389338 |
| 2023-02-22 | -94.50 | $22.76 | 654000 |
| 2023-02-21 | -97.80 | $22.90 | 492948 |
| 2023-02-17 | -78.82 | $23.12 | 467500 |
| 2023-02-16 | -77.65 | $23.13 | 739037 |
| 2023-02-15 | -71.76 | $23.18 | 472614 |
| 2023-02-14 | -57.65 | $23.30 | 420013 |
| 2023-02-13 | -58.82 | $23.29 | 425236 |
| 2023-02-10 | -76.09 | $23.09 | 348700 |
| 2023-02-09 | -53.10 | $23.19 | 463746 |
| 2023-02-08 | -52.50 | $23.16 | 480002 |
| 2023-02-07 | -40.00 | $23.25 | 582925 |
| 2023-02-06 | -52.59 | $23.08 | 375800 |
| 2023-02-03 | -27.03 | $23.29 | 686100 |
| 2023-02-02 | -9.09 | $23.61 | 520400 |
| 2023-02-01 | -3.54 | $23.72 | 595730 |
| 2023-01-31 | -8.08 | $23.48 | 795300 |
| 2023-01-30 | -15.38 | $23.32 | 1.2M |
| 2023-01-27 | -3.37 | $23.57 | 783047 |
| 2023-01-26 | 0.00 | $23.64 | 397304 |
| 2023-01-25 | -0.97 | $23.51 | 361100 |
| 2023-01-24 | -1.95 | $23.45 | 604500 |
| 2023-01-23 | -1.40 | $23.46 | 471045 |
| 2023-01-20 | -1.95 | $23.35 | 653000 |
| 2023-01-19 | -15.12 | $23.08 | 313700 |
| 2023-01-18 | -17.56 | $23.03 | 732800 |
| 2023-01-17 | -2.17 | $23.14 | 649400 |
| 2023-01-13 | -0.57 | $23.09 | 551112 |
| 2023-01-12 | -2.35 | $23.00 | 916424 |
| 2023-01-11 | 0.00 | $22.73 | 3.4M |
| 2023-01-10 | -8.03 | $22.60 | 811400 |
| 2023-01-09 | -14.60 | $22.51 | 1.1M |
| 2023-01-06 | -13.60 | $22.42 | 630000 |
| 2023-01-05 | -56.00 | $21.89 | 608635 |
| 2023-01-04 | -41.60 | $22.07 | 694800 |
| 2023-01-03 | -68.00 | $21.74 | 883216 |
| 2022-12-30 | -79.20 | $21.60 | 1.4M |
| 2022-12-29 | -64.80 | $21.78 | 1.5M |
| 2022-12-28 | -90.40 | $21.46 | 1.2M |
| 2022-12-27 | -70.40 | $21.71 | 2.1M |
| 2022-12-23 | -80.00 | $21.59 | 1.1M |
| 2022-12-22 | -85.60 | $21.52 | 1.1M |
| 2022-12-21 | -73.55 | $21.70 | 1.1M |
| 2022-12-20 | -91.74 | $21.48 | 942500 |
| 2022-12-19 | -70.71 | $21.60 | 869700 |
| 2022-12-16 | -68.57 | $21.63 | 1.3M |
| 2022-12-15 | -58.04 | $21.76 | 796300 |
| 2022-12-14 | -23.78 | $22.25 | 972218 |
| 2022-12-13 | -22.38 | $22.27 | 1.1M |
| 2022-12-12 | -31.75 | $22.02 | 634104 |
| 2022-12-09 | -33.33 | $22.00 | 521100 |
| 2022-12-08 | -26.28 | $22.01 | 672800 |
| 2022-12-07 | -25.23 | $21.88 | 873911 |
| 2022-12-06 | -24.30 | $21.90 | 963142 |
| 2022-12-05 | -18.22 | $22.03 | 679200 |
| 2022-12-02 | -2.52 | $22.36 | 768300 |
| 2022-12-01 | -3.62 | $22.31 | 724200 |
| 2022-11-30 | -2.08 | $22.21 | 827300 |
| 2022-11-29 | -3.97 | $21.80 | 764200 |
| 2022-11-28 | -11.11 | $21.62 | 1.0M |
| 2022-11-25 | -1.19 | $21.87 | 200600 |
| 2022-11-23 | -4.37 | $21.79 | 843500 |
| 2022-11-22 | -12.30 | $21.59 | 861023 |
| 2022-11-21 | -23.02 | $21.32 | 757800 |
| 2022-11-18 | -15.87 | $21.47 | 1.0M |
| 2022-11-17 | -14.38 | $21.48 | 1.5M |
| 2022-11-16 | -13.70 | $21.50 | 1.1M |
| 2022-11-15 | -7.19 | $21.69 | 1.2M |
| 2022-11-14 | -7.72 | $21.49 | 620300 |
| 2022-11-11 | -1.10 | $21.67 | 1.2M |
| 2022-11-10 | -0.41 | $21.22 | 875933 |
| 2022-11-09 | -18.78 | $20.28 | 1.5M |
| 2022-11-08 | -5.24 | $20.59 | 729300 |
| 2022-11-07 | -2.94 | $20.40 | 1.1M |
| 2022-11-04 | 0.00 | $20.34 | 1.6M |
| 2022-11-03 | -33.92 | $19.55 | 2.6M |
| 2022-11-02 | -30.99 | $19.60 | 1.4M |
| 2022-11-01 | -11.59 | $19.87 | 1.7M |
| 2022-10-31 | -22.98 | $19.66 | 1.5M |
| 2022-10-28 | -14.29 | $19.80 | 783032 |
| 2022-10-27 | -16.15 | $19.77 | 1.1M |
| 2022-10-26 | -9.94 | $19.87 | 1.1M |
| 2022-10-25 | -21.12 | $19.69 | 1.4M |
| 2022-10-24 | -40.99 | $19.37 | 1.2M |
| 2022-10-21 | -29.81 | $19.55 | 3.1M |
| 2022-10-20 | -52.17 | $19.19 | 1.6M |
| 2022-10-19 | -57.56 | $19.15 | 1.5M |
| 2022-10-18 | -51.50 | $19.39 | 1.5M |
| 2022-10-17 | -56.65 | $19.30 | 1.9M |
| 2022-10-14 | -82.72 | $18.84 | 1.9M |
| 2022-10-13 | -69.96 | $19.15 | 1.5M |
| 2022-10-12 | -95.49 | $18.81 | 1.2M |
| 2022-10-11 | -93.25 | $18.87 | 1.6M |
| 2022-10-10 | -84.56 | $19.12 | 963420 |
| 2022-10-07 | -82.20 | $19.25 | 1.1M |
| 2022-10-06 | -71.52 | $19.58 | 1.6M |
| 2022-10-05 | -63.75 | $19.82 | 1.9M |
| 2022-10-04 | -57.28 | $20.02 | 2.6M |
| 2022-10-03 | -79.61 | $19.33 | 1.7M |
| 2022-09-30 | -93.85 | $18.89 | 2.3M |
| 2022-09-29 | -92.56 | $18.93 | 2.0M |
| 2022-09-28 | -84.28 | $19.27 | 1.9M |
| 2022-09-27 | -97.28 | $18.93 | 2.2M |
| 2022-09-26 | -97.20 | $19.01 | 2.8M |
| 2022-09-23 | -95.16 | $19.38 | 1.9M |
| 2022-09-22 | -96.35 | $20.02 | 1.5M |
| 2022-09-21 | -99.05 | $20.04 | 1.2M |
| 2022-09-20 | -93.72 | $20.34 | 851218 |
| 2022-09-19 | -79.01 | $20.85 | 630900 |
| 2022-09-16 | -91.95 | $20.78 | 1.4M |
| 2022-09-15 | -83.04 | $20.95 | 996300 |
| 2022-09-14 | -73.33 | $21.14 | 1.3M |
| 2022-09-13 | -81.15 | $21.02 | 826904 |
| 2022-09-12 | -45.03 | $21.71 | 691807 |
| 2022-09-09 | -60.00 | $21.46 | 923300 |
| 2022-09-08 | -84.00 | $20.98 | 2.2M |
| 2022-09-07 | -84.00 | $20.98 | 1.5M |
| 2022-09-06 | -96.84 | $20.82 | 1.1M |
| 2022-09-02 | -95.60 | $20.92 | 820900 |
| 2022-09-01 | -87.91 | $21.06 | 1.2M |
| 2022-08-31 | -99.29 | $21.27 | 713049 |
| 2022-08-30 | -95.62 | $21.35 | 936700 |
| 2022-08-29 | -94.83 | $21.56 | 907400 |
| 2022-08-26 | -98.17 | $21.59 | 650400 |
| 2022-08-25 | -55.24 | $22.08 | 558700 |
| 2022-08-24 | -80.95 | $21.81 | 598600 |
| 2022-08-23 | -75.00 | $21.79 | 759007 |
| 2022-08-22 | -77.10 | $21.65 | 433840 |
| 2022-08-19 | -52.67 | $21.97 | 527100 |
| 2022-08-18 | -30.53 | $22.26 | 2.4M |
| 2022-08-17 | -24.06 | $22.34 | 406408 |
| 2022-08-16 | -10.64 | $22.51 | 556517 |
| 2022-08-15 | -14.18 | $22.46 | 695616 |
| 2022-08-12 | -1.15 | $22.64 | 442200 |
| 2022-08-11 | -9.95 | $22.44 | 821230 |
| 2022-08-10 | -1.39 | $22.43 | 905500 |
| 2022-08-09 | -15.03 | $21.94 | 540339 |
| 2022-08-08 | -9.84 | $22.04 | 889200 |
| 2022-08-05 | -14.51 | $21.95 | 610600 |
| 2022-08-04 | -10.36 | $22.03 | 721800 |
| 2022-08-03 | -14.51 | $21.95 | 786700 |
| 2022-08-02 | -20.73 | $21.83 | 840530 |
| 2022-08-01 | -5.18 | $22.13 | 589820 |
| 2022-07-29 | -0.53 | $22.16 | 524537 |
| 2022-07-28 | -1.20 | $21.95 | 702500 |
| 2022-07-27 | -2.60 | $21.80 | 655900 |
| 2022-07-26 | -39.08 | $21.36 | 977100 |
| 2022-07-25 | -22.99 | $21.64 | 1.1M |
| 2022-07-22 | -33.33 | $21.46 | 1.1M |
| 2022-07-21 | -27.59 | $21.56 | 812900 |
| 2022-07-20 | -40.23 | $21.34 | 803800 |
| 2022-07-19 | -33.91 | $21.45 | 898300 |
| 2022-07-18 | -61.49 | $20.97 | 975500 |
| 2022-07-15 | -72.41 | $20.78 | 2.0M |
| 2022-07-14 | -86.32 | $20.59 | 1.5M |
| 2022-07-13 | -86.34 | $20.84 | 1.0M |
| 2022-07-12 | -88.57 | $20.87 | 852900 |
| 2022-07-11 | -88.60 | $20.93 | 1.0M |
| 2022-07-08 | -77.44 | $21.34 | 718100 |
| 2022-07-07 | -81.68 | $21.26 | 775300 |
| 2022-07-06 | -93.35 | $20.89 | 1.3M |
| 2022-07-05 | -92.11 | $20.94 | 1.3M |
| 2022-07-01 | -87.58 | $21.41 | 992246 |
| 2022-06-30 | -86.77 | $21.44 | 1.6M |
| 2022-06-29 | -82.58 | $21.57 | 935427 |
| 2022-06-28 | -78.06 | $21.71 | 1.0M |
| 2022-06-27 | -75.48 | $21.79 | 1.1M |
| 2022-06-24 | -76.45 | $21.76 | 933030 |
| 2022-06-23 | -93.87 | $21.22 | 1.2M |
| 2022-06-22 | -97.21 | $21.34 | 1.5M |
| 2022-06-21 | -83.40 | $21.92 | 2.1M |
| 2022-06-17 | -95.09 | $21.61 | 2.0M |
| 2022-06-16 | -94.51 | $21.72 | 1.5M |
| 2022-06-15 | -78.21 | $22.30 | 830226 |
| 2022-06-14 | -93.16 | $21.95 | 2.4M |
| 2022-06-13 | -97.66 | $22.04 | 1.3M |
| 2022-06-10 | -74.86 | $22.82 | 766742 |
| 2022-06-09 | -40.64 | $23.24 | 408343 |
| 2022-06-08 | -18.26 | $23.73 | 614529 |
| 2022-06-07 | -7.76 | $23.96 | 771309 |
| 2022-06-06 | -11.87 | $23.87 | 797400 |
| 2022-06-03 | -14.16 | $23.82 | 668500 |
| 2022-06-02 | -0.46 | $24.12 | 722900 |
| 2022-06-01 | -14.63 | $23.69 | 576500 |
| 2022-05-31 | -8.33 | $23.81 | 1.1M |
| 2022-05-27 | -9.80 | $23.78 | 785523 |
| 2022-05-26 | -21.08 | $23.55 | 739838 |
| 2022-05-25 | -35.29 | $23.26 | 679015 |
| 2022-05-24 | -37.25 | $23.22 | 862600 |
| 2022-05-23 | -29.41 | $23.38 | 808500 |
| 2022-05-20 | -45.10 | $23.06 | 641924 |
| 2022-05-19 | -57.38 | $22.95 | 1.1M |
| 2022-05-18 | -74.48 | $22.68 | 1.0M |
| 2022-05-17 | -58.97 | $23.13 | 1.5M |
| 2022-05-16 | -72.76 | $22.73 | 811900 |
| 2022-05-13 | -73.79 | $22.70 | 1.1M |
| 2022-05-12 | -93.79 | $22.12 | 1.3M |
| 2022-05-11 | -98.49 | $22.23 | 1.4M |
| 2022-05-10 | -94.72 | $22.33 | 1.8M |
| 2022-05-09 | -97.70 | $22.29 | 1.2M |
| 2022-05-06 | -92.50 | $22.99 | 1.2M |
| 2022-05-05 | -91.16 | $23.19 | 665700 |
| 2022-05-04 | -51.72 | $23.95 | 927041 |
| 2022-05-03 | -78.44 | $23.58 | 1.2M |
| 2022-05-02 | -88.60 | $23.37 | 975600 |
| 2022-04-29 | -87.50 | $23.43 | 762500 |
| 2022-04-28 | -78.57 | $23.63 | 998238 |
| 2022-04-27 | -93.86 | $23.29 | 1.1M |
| 2022-04-26 | -99.56 | $23.16 | 1.6M |
| 2022-04-25 | -84.34 | $23.76 | 1.4M |
| 2022-04-22 | -97.97 | $23.98 | 2.9M |
| 2022-04-21 | -96.61 | $24.29 | 1.5M |
| 2022-04-20 | -66.95 | $24.64 | 630800 |
| 2022-04-19 | -76.27 | $24.53 | 2.0M |
| 2022-04-18 | -80.51 | $24.48 | 580300 |
| 2022-04-14 | -80.18 | $24.54 | 461800 |
| 2022-04-13 | -71.17 | $24.64 | 473700 |
| 2022-04-12 | -78.52 | $24.37 | 616928 |
| 2022-04-11 | -47.50 | $24.48 | 344915 |
| 2022-04-08 | -35.00 | $24.73 | 393900 |
| 2022-04-07 | -38.00 | $24.67 | 549100 |
| 2022-04-06 | -34.50 | $24.74 | 366521 |
| 2022-04-05 | -21.00 | $25.01 | 396714 |
| 2022-04-04 | -2.64 | $25.37 | 286300 |
| 2022-04-01 | -10.57 | $25.19 | 334408 |
| 2022-03-31 | -21.15 | $24.95 | 674924 |
| 2022-03-30 | -5.29 | $25.31 | 582900 |
| 2022-03-29 | -0.89 | $25.38 | 580607 |
| 2022-03-28 | -9.00 | $24.98 | 626323 |
| 2022-03-25 | -8.33 | $25.03 | 412706 |
| 2022-03-24 | -13.30 | $25.05 | 245700 |
| 2022-03-23 | -21.10 | $24.88 | 481335 |
| 2022-03-22 | -18.11 | $25.15 | 342800 |
| 2022-03-21 | -28.81 | $24.89 | 287600 |
| 2022-03-18 | -28.57 | $25.06 | 582807 |
| 2022-03-17 | -43.62 | $24.75 | 612000 |
| 2022-03-16 | -51.32 | $24.63 | 783216 |
| 2022-03-15 | -82.12 | $23.70 | 666415 |
| 2022-03-14 | -86.76 | $23.56 | 434536 |
| 2022-03-11 | -85.43 | $23.60 | 874900 |
| 2022-03-10 | -78.57 | $23.85 | 1.6M |
| 2022-03-09 | -71.74 | $24.07 | 856201 |
| 2022-03-08 | -96.27 | $23.28 | 1.4M |
| 2022-03-07 | -97.81 | $23.26 | 2.0M |
| 2022-03-04 | -91.80 | $24.03 | 1.1M |
| 2022-03-03 | -84.19 | $24.57 | 673130 |
| 2022-03-02 | -67.44 | $24.93 | 648748 |
| 2022-03-01 | -80.47 | $24.65 | 428634 |
| 2022-02-28 | -60.93 | $25.07 | 539749 |
| 2022-02-25 | -49.30 | $25.32 | 873148 |
| 2022-02-24 | -74.88 | $24.77 | 1.3M |
| 2022-02-23 | -72.29 | $25.18 | 391200 |
| 2022-02-22 | -61.45 | $25.36 | 396733 |
| 2022-02-18 | -43.37 | $25.66 | 362910 |
| 2022-02-17 | -36.14 | $25.78 | 274603 |
| 2022-02-16 | -21.14 | $26.10 | 452026 |
| 2022-02-15 | -28.00 | $25.98 | 376900 |
| 2022-02-14 | -50.86 | $25.58 | 493100 |
| 2022-02-11 | -44.68 | $25.76 | 369500 |
| 2022-02-10 | -35.58 | $26.06 | 559448 |
| 2022-02-09 | -24.04 | $26.30 | 284300 |
| 2022-02-08 | -43.27 | $25.90 | 539500 |
| 2022-02-07 | -51.44 | $25.73 | 328203 |
| 2022-02-04 | -53.85 | $25.68 | 408405 |
| 2022-02-03 | -55.77 | $25.64 | 339200 |
| 2022-02-02 | -40.87 | $25.95 | 373700 |
| 2022-02-01 | -49.52 | $25.77 | 334434 |
| 2022-01-31 | -59.13 | $25.57 | 357835 |
| 2022-01-28 | -82.21 | $25.09 | 900330 |
| 2022-01-27 | -89.60 | $24.99 | 677800 |
| 2022-01-26 | -81.19 | $25.16 | 858141 |
| 2022-01-25 | -74.75 | $25.29 | 1.3M |
| 2022-01-24 | -69.80 | $25.39 | 925338 |
| 2022-01-21 | -98.20 | $25.71 | 504500 |
| 2022-01-20 | -51.47 | $26.10 | 357836 |
| 2022-01-19 | -41.22 | $26.19 | 524300 |
| 2022-01-18 | -35.56 | $26.16 | 466000 |
| 2022-01-14 | -14.44 | $26.54 | 381503 |
| 2022-01-13 | -15.00 | $26.53 | 368610 |
| 2022-01-12 | -1.15 | $26.72 | 477503 |
| 2022-01-11 | -4.70 | $26.42 | 380820 |
| 2022-01-10 | -28.19 | $26.07 | 524300 |
| 2022-01-07 | -17.45 | $26.23 | 512807 |
| 2022-01-06 | -26.17 | $26.10 | 525706 |
| 2022-01-05 | -23.49 | $26.14 | 670600 |
| 2022-01-04 | -4.86 | $26.37 | 478500 |
| 2022-01-03 | -1.55 | $26.27 | 568200 |
| 2021-12-31 | -13.95 | $26.11 | 205138 |
| 2021-12-30 | -13.95 | $26.11 | 577100 |
| 2021-12-29 | -17.05 | $26.07 | 352711 |
| 2021-12-28 | -16.28 | $26.08 | 431800 |
| 2021-12-27 | -16.28 | $26.08 | 713400 |
| 2021-12-23 | -29.46 | $25.91 | 636843 |
| 2021-12-22 | -43.41 | $25.73 | 1.3M |
| 2021-12-21 | -64.29 | $25.50 | 1.0M |
| 2021-12-20 | -87.86 | $25.17 | 1.9M |
| 2021-12-17 | -75.35 | $25.35 | 804200 |
| 2021-12-16 | -64.60 | $25.57 | 580600 |
| 2021-12-15 | -51.22 | $25.80 | 372718 |
| 2021-12-14 | -65.29 | $25.59 | 274800 |
| 2021-12-13 | -61.41 | $25.71 | 292714 |
| 2021-12-10 | -44.02 | $26.03 | 427421 |
| 2021-12-09 | -44.57 | $26.02 | 375234 |
| 2021-12-08 | -34.78 | $26.20 | 318446 |
| 2021-12-07 | -40.86 | $26.10 | 301300 |
| 2021-12-06 | -65.08 | $25.66 | 311416 |
| 2021-12-03 | -76.72 | $25.44 | 440500 |
| 2021-12-02 | -72.49 | $25.52 | 521922 |
| 2021-12-01 | -88.36 | $25.22 | 502133 |
| 2021-11-30 | -84.66 | $25.29 | 681200 |
| 2021-11-29 | -85.21 | $25.45 | 477936 |
| 2021-11-26 | -92.31 | $25.33 | 147040 |
| 2021-11-24 | -82.65 | $26.08 | 276500 |
| 2021-11-23 | -79.52 | $26.23 | 222100 |
| 2021-11-22 | -95.71 | $26.22 | 231100 |
| 2021-11-19 | -92.06 | $26.31 | 273700 |
| 2021-11-18 | -66.10 | $26.50 | 470500 |
| 2021-11-17 | -57.63 | $26.55 | 2.2M |
| 2021-11-16 | -44.07 | $26.63 | 262900 |
| 2021-11-15 | -37.29 | $26.67 | 348200 |
| 2021-11-12 | -11.67 | $26.82 | 179000 |
| 2021-11-11 | -54.43 | $26.65 | 146600 |
| 2021-11-10 | -66.29 | $26.49 | 267100 |
| 2021-11-09 | -27.12 | $26.76 | 278000 |
| 2021-11-08 | -18.57 | $26.82 | 268400 |
| 2021-11-05 | -30.71 | $26.65 | 367931 |
| 2021-11-04 | -25.00 | $26.73 | 1.0M |
| 2021-11-03 | -30.99 | $26.64 | 245300 |
| 2021-11-02 | -35.26 | $26.47 | 301724 |
| 2021-11-01 | -23.70 | $26.67 | 259900 |
| 2021-10-29 | -43.93 | $26.32 | 272114 |
| 2021-10-28 | -24.47 | $26.62 | 124300 |
| 2021-10-27 | -32.45 | $26.47 | 145741 |
| 2021-10-26 | -23.94 | $26.63 | 134032 |
| 2021-10-25 | -23.94 | $26.63 | 171025 |
| 2021-10-22 | -29.79 | $26.52 | 210100 |
| 2021-10-21 | -30.85 | $26.50 | 206446 |
| 2021-10-20 | -25.53 | $26.60 | 164003 |
| 2021-10-19 | -22.87 | $26.65 | 456325 |
| 2021-10-18 | -32.45 | $26.47 | 218100 |
| 2021-10-15 | -28.72 | $26.54 | 745000 |
| 2021-10-14 | -35.88 | $26.29 | 144413 |
| 2021-10-13 | -53.04 | $26.05 | 208500 |
| 2021-10-12 | -68.91 | $25.80 | 537145 |
| 2021-10-11 | -70.14 | $25.83 | 161200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.99
2026-07-24
Close Price
$36.10
Vol: 645721Average Directional Index - Detailed Analysis
Minimum
4.28
Average
19.35
Maximum
60.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.99 | $36.10 | 645721 |
| 2026-07-23 | 14.75 | $36.21 | 1.4M |
| 2026-07-22 | 14.47 | $36.55 | 415900 |
| 2026-07-21 | 14.50 | $36.47 | 583400 |
| 2026-07-20 | 14.32 | $35.93 | 734031 |
| 2026-07-17 | 13.78 | $36.07 | 530200 |
| 2026-07-16 | 13.18 | $36.35 | 614400 |
| 2026-07-15 | 12.97 | $36.80 | 780800 |
| 2026-07-14 | 12.81 | $36.63 | 1.0M |
| 2026-07-13 | 12.80 | $36.26 | 770910 |
| 2026-07-10 | 12.56 | $36.91 | 801330 |
| 2026-07-09 | 12.55 | $36.64 | 525300 |
| 2026-07-08 | 12.32 | $36.44 | 1.3M |
| 2026-07-07 | 11.86 | $36.57 | 733849 |
| 2026-07-06 | 11.67 | $37.22 | 617714 |
| 2026-07-02 | 11.88 | $36.69 | 675300 |
| 2026-07-01 | 11.98 | $36.50 | 1.5M |
| 2026-06-30 | 11.70 | $36.84 | 1.3M |
| 2026-06-29 | 11.50 | $36.64 | 1.2M |
| 2026-06-26 | 11.07 | $36.42 | 481200 |
| 2026-06-25 | 10.67 | $36.66 | 1.3M |
| 2026-06-24 | 10.38 | $36.49 | 1.0M |
| 2026-06-23 | 9.70 | $36.53 | 604730 |
| 2026-06-22 | 9.10 | $38.03 | 646900 |
| 2026-06-18 | 9.48 | $37.94 | 469513 |
| 2026-06-17 | 9.74 | $37.57 | 792500 |
| 2026-06-16 | 10.01 | $37.78 | 518500 |
| 2026-06-15 | 10.51 | $37.97 | 616600 |
| 2026-06-12 | 10.95 | $37.43 | 815320 |
| 2026-06-11 | 10.90 | $37.28 | 721026 |
| 2026-06-10 | 10.63 | $36.09 | 558124 |
| 2026-06-09 | 9.71 | $36.61 | 1.3M |
| 2026-06-08 | 8.75 | $36.60 | 560534 |
| 2026-06-05 | 8.12 | $36.30 | 627500 |
| 2026-06-04 | 7.45 | $37.74 | 654200 |
| 2026-06-03 | 7.75 | $37.65 | 562617 |
| 2026-06-02 | 8.15 | $38.03 | 724900 |
| 2026-06-01 | 8.44 | $37.84 | 922200 |
| 2026-05-29 | 8.87 | $37.72 | 815837 |
| 2026-05-28 | 9.17 | $37.65 | 583147 |
| 2026-05-27 | 9.60 | $37.62 | 856213 |
| 2026-05-26 | 9.86 | $37.86 | 604200 |
| 2026-05-22 | 9.98 | $37.12 | 636800 |
| 2026-05-21 | 10.41 | $37.06 | 734200 |
| 2026-05-20 | 10.80 | $36.94 | 497421 |
| 2026-05-19 | 11.02 | $36.35 | 768200 |
| 2026-05-18 | 10.94 | $36.76 | 797100 |
| 2026-05-15 | 11.05 | $36.60 | 660707 |
| 2026-05-14 | 11.08 | $37.46 | 424400 |
| 2026-05-13 | 11.60 | $37.52 | 468537 |
| 2026-05-12 | 12.10 | $37.22 | 639000 |
| 2026-05-11 | 12.41 | $37.65 | 729000 |
| 2026-05-08 | 12.87 | $37.60 | 1.3M |
| 2026-05-07 | 13.42 | $37.14 | 708400 |
| 2026-05-06 | 14.01 | $37.59 | 959830 |
| 2026-05-05 | 14.39 | $36.78 | 570600 |
| 2026-05-04 | 14.91 | $36.24 | 674000 |
| 2026-05-01 | 15.25 | $36.58 | 500111 |
| 2026-04-30 | 15.95 | $36.64 | 954125 |
| 2026-04-29 | 16.56 | $35.84 | 789800 |
| 2026-04-28 | 16.65 | $36.11 | 507950 |
| 2026-04-27 | 16.91 | $36.22 | 448533 |
| 2026-04-24 | 17.35 | $36.33 | 711700 |
| 2026-04-23 | 17.76 | $36.01 | 845417 |
| 2026-04-22 | 18.19 | $36.43 | 428125 |
| 2026-04-21 | 19.08 | $36.07 | 708600 |
| 2026-04-20 | 20.03 | $36.72 | 857408 |
| 2026-04-17 | 20.79 | $36.94 | 785800 |
| 2026-04-16 | 21.31 | $36.43 | 1.1M |
| 2026-04-15 | 22.31 | $36.38 | 750600 |
| 2026-04-14 | 23.44 | $36.53 | 533200 |
| 2026-04-13 | 24.61 | $36.17 | 966307 |
| 2026-04-10 | 25.70 | $35.92 | 599900 |
| 2026-04-09 | 26.97 | $35.80 | 709112 |
| 2026-04-08 | 28.22 | $35.87 | 1.5M |
| 2026-04-07 | 29.62 | $34.46 | 871400 |
| 2026-04-06 | 30.07 | $34.46 | 632244 |
| 2026-04-02 | 30.74 | $34.21 | 920700 |
| 2026-04-01 | 31.33 | $34.42 | 1.1M |
| 2026-03-31 | 32.33 | $33.97 | 1.3M |
| 2026-03-30 | 32.81 | $32.96 | 842900 |
| 2026-03-27 | 32.62 | $33.00 | 910800 |
| 2026-03-26 | 32.46 | $33.18 | 1.5M |
| 2026-03-25 | 32.42 | $34.01 | 986200 |
| 2026-03-24 | 32.71 | $33.47 | 1.2M |
| 2026-03-23 | 32.54 | $33.77 | 1.5M |
| 2026-03-20 | 32.46 | $32.98 | 1.4M |
| 2026-03-19 | 32.03 | $33.99 | 1.7M |
| 2026-03-18 | 31.81 | $34.03 | 917840 |
| 2026-03-17 | 31.94 | $34.60 | 1.0M |
| 2026-03-16 | 32.39 | $34.45 | 632630 |
| 2026-03-13 | 32.64 | $33.81 | 599400 |
| 2026-03-12 | 32.79 | $34.17 | 766700 |
| 2026-03-11 | 33.12 | $34.84 | 899200 |
| 2026-03-10 | 33.83 | $34.84 | 1.3M |
| 2026-03-09 | 34.66 | $34.75 | 1.5M |
| 2026-03-06 | 34.98 | $34.50 | 830945 |
| 2026-03-05 | 35.57 | $34.73 | 730500 |
| 2026-03-04 | 36.37 | $35.44 | 1.0M |
| 2026-03-03 | 37.68 | $35.13 | 1.7M |
| 2026-03-02 | 38.88 | $36.44 | 1.1M |
| 2026-02-27 | 39.88 | $36.99 | 588014 |
| 2026-02-26 | 39.72 | $36.99 | 1.7M |
| 2026-02-25 | 39.58 | $37.10 | 728500 |
| 2026-02-24 | 38.97 | $36.77 | 782700 |
| 2026-02-23 | 38.52 | $36.54 | 945000 |
| 2026-02-20 | 38.11 | $36.68 | 725412 |
| 2026-02-19 | 37.72 | $36.26 | 706500 |
| 2026-02-18 | 37.60 | $36.25 | 715233 |
| 2026-02-17 | 37.15 | $36.16 | 1.2M |
| 2026-02-13 | 36.86 | $36.23 | 962113 |
| 2026-02-12 | 36.43 | $36.07 | 682700 |
| 2026-02-11 | 35.61 | $36.46 | 642438 |
| 2026-02-10 | 34.49 | $36.14 | 783000 |
| 2026-02-09 | 33.43 | $36.04 | 898600 |
| 2026-02-06 | 32.43 | $35.50 | 569700 |
| 2026-02-05 | 31.72 | $34.76 | 758321 |
| 2026-02-04 | 31.35 | $35.18 | 810523 |
| 2026-02-03 | 30.39 | $35.10 | 856309 |
| 2026-02-02 | 29.63 | $34.85 | 673404 |
| 2026-01-30 | 29.08 | $34.70 | 814906 |
| 2026-01-29 | 28.45 | $35.32 | 1.0M |
| 2026-01-28 | 27.06 | $35.26 | 713000 |
| 2026-01-27 | 25.76 | $35.36 | 719200 |
| 2026-01-26 | 24.38 | $34.79 | 569560 |
| 2026-01-23 | 23.26 | $34.66 | 608000 |
| 2026-01-22 | 22.33 | $34.43 | 449800 |
| 2026-01-21 | 21.51 | $34.18 | 2.0M |
| 2026-01-20 | 20.91 | $33.80 | 648000 |
| 2026-01-16 | 20.56 | $34.11 | 639731 |
| 2026-01-15 | 19.74 | $34.10 | 767526 |
| 2026-01-14 | 18.64 | $34.05 | 607900 |
| 2026-01-13 | 17.63 | $33.84 | 664800 |
| 2026-01-12 | 16.73 | $34.04 | 650632 |
| 2026-01-09 | 15.69 | $33.71 | 743700 |
| 2026-01-08 | 14.91 | $33.51 | 707303 |
| 2026-01-07 | 14.38 | $33.50 | 758335 |
| 2026-01-06 | 13.61 | $33.58 | 869300 |
| 2026-01-05 | 12.60 | $33.47 | 799200 |
| 2026-01-02 | 11.71 | $33.20 | 1.2M |
| 2025-12-31 | 11.15 | $32.73 | 469000 |
| 2025-12-30 | 11.14 | $32.86 | 766901 |
| 2025-12-29 | 10.85 | $32.77 | 546700 |
| 2025-12-26 | 10.77 | $32.89 | 357800 |
| 2025-12-24 | 10.47 | $32.81 | 231216 |
| 2025-12-23 | 10.30 | $32.77 | 747737 |
| 2025-12-22 | 10.16 | $32.59 | 554200 |
| 2025-12-19 | 10.32 | $32.38 | 706833 |
| 2025-12-18 | 10.68 | $32.14 | 1.2M |
| 2025-12-17 | 11.12 | $31.92 | 767600 |
| 2025-12-16 | 11.37 | $32.11 | 1000000 |
| 2025-12-15 | 11.81 | $32.51 | 1.4M |
| 2025-12-12 | 11.76 | $32.37 | 757000 |
| 2025-12-11 | 11.70 | $32.59 | 683508 |
| 2025-12-10 | 11.31 | $32.49 | 694402 |
| 2025-12-09 | 11.05 | $32.20 | 738123 |
| 2025-12-08 | 11.19 | $32.22 | 3.7M |
| 2025-12-05 | 11.35 | $32.27 | 646833 |
| 2025-12-04 | 11.32 | $32.20 | 471000 |
| 2025-12-03 | 11.55 | $32.16 | 458606 |
| 2025-12-02 | 11.96 | $32.03 | 665441 |
| 2025-12-01 | 12.48 | $31.99 | 810851 |
| 2025-11-28 | 12.91 | $32.15 | 137049 |
| 2025-11-26 | 13.37 | $31.94 | 518839 |
| 2025-11-25 | 14.05 | $31.62 | 786302 |
| 2025-11-24 | 14.26 | $31.30 | 441415 |
| 2025-11-21 | 13.88 | $31.13 | 1.0M |
| 2025-11-20 | 13.25 | $30.86 | 975243 |
| 2025-11-19 | 12.61 | $31.22 | 663836 |
| 2025-11-18 | 12.28 | $31.34 | 1.0M |
| 2025-11-17 | 11.96 | $31.64 | 697700 |
| 2025-11-14 | 12.14 | $32.01 | 688336 |
| 2025-11-13 | 12.73 | $32.05 | 682522 |
| 2025-11-12 | 13.09 | $32.34 | 456116 |
| 2025-11-11 | 13.08 | $32.16 | 356900 |
| 2025-11-10 | 13.31 | $32.00 | 520200 |
| 2025-11-07 | 13.81 | $31.61 | 585200 |
| 2025-11-06 | 13.95 | $31.53 | 638443 |
| 2025-11-05 | 14.38 | $31.62 | 814500 |
| 2025-11-04 | 14.82 | $31.38 | 601633 |
| 2025-11-03 | 15.05 | $31.82 | 351700 |
| 2025-10-31 | 15.84 | $31.75 | 551200 |
| 2025-10-30 | 16.64 | $31.81 | 730100 |
| 2025-10-29 | 17.43 | $31.96 | 629400 |
| 2025-10-28 | 18.03 | $32.05 | 500223 |
| 2025-10-27 | 18.48 | $32.09 | 526000 |
| 2025-10-24 | 18.83 | $31.86 | 533237 |
| 2025-10-23 | 19.46 | $31.75 | 615509 |
| 2025-10-22 | 20.32 | $31.54 | 907757 |
| 2025-10-21 | 21.24 | $31.45 | 630318 |
| 2025-10-20 | 22.30 | $31.76 | 414249 |
| 2025-10-17 | 23.21 | $31.50 | 852337 |
| 2025-10-16 | 24.27 | $31.55 | 1.1M |
| 2025-10-15 | 25.49 | $31.45 | 650600 |
| 2025-10-14 | 26.53 | $31.14 | 724300 |
| 2025-10-13 | 27.18 | $31.19 | 560935 |
| 2025-10-10 | 28.20 | $30.71 | 735500 |
| 2025-10-09 | 29.28 | $31.46 | 490100 |
| 2025-10-08 | 29.84 | $31.70 | 496600 |
| 2025-10-07 | 29.85 | $31.54 | 939500 |
| 2025-10-06 | 29.86 | $31.78 | 545045 |
| 2025-10-03 | 29.33 | $31.75 | 672801 |
| 2025-10-02 | 28.83 | $31.54 | 608600 |
| 2025-10-01 | 28.48 | $31.55 | 903700 |
| 2025-09-30 | 28.20 | $31.38 | 691544 |
| 2025-09-29 | 28.17 | $31.26 | 510107 |
| 2025-09-26 | 28.27 | $31.11 | 540028 |
| 2025-09-25 | 28.68 | $30.99 | 807212 |
| 2025-09-24 | 29.24 | $31.18 | 731000 |
| 2025-09-23 | 29.15 | $31.35 | 533416 |
| 2025-09-22 | 28.61 | $31.56 | 612300 |
| 2025-09-19 | 27.74 | $31.42 | 745822 |
| 2025-09-18 | 26.98 | $31.51 | 510000 |
| 2025-09-17 | 26.17 | $31.50 | 639200 |
| 2025-09-16 | 25.28 | $31.56 | 537737 |
| 2025-09-15 | 24.48 | $31.53 | 471722 |
| 2025-09-12 | 23.69 | $31.35 | 455800 |
| 2025-09-11 | 23.08 | $31.43 | 1.4M |
| 2025-09-10 | 22.43 | $31.15 | 646030 |
| 2025-09-09 | 22.00 | $31.04 | 1.7M |
| 2025-09-08 | 21.67 | $31.10 | 574400 |
| 2025-09-05 | 21.37 | $30.81 | 1.0M |
| 2025-09-04 | 21.25 | $30.56 | 477200 |
| 2025-09-03 | 21.69 | $30.43 | 557600 |
| 2025-09-02 | 22.29 | $30.39 | 665919 |
| 2025-08-29 | 23.03 | $30.61 | 1.9M |
| 2025-08-28 | 23.02 | $30.72 | 355700 |
| 2025-08-27 | 22.80 | $30.59 | 301746 |
| 2025-08-26 | 22.79 | $30.70 | 367500 |
| 2025-08-25 | 22.23 | $30.69 | 325500 |
| 2025-08-22 | 21.49 | $30.99 | 358338 |
| 2025-08-21 | 20.71 | $30.50 | 376500 |
| 2025-08-20 | 20.55 | $30.56 | 312800 |
| 2025-08-19 | 20.26 | $30.52 | 411443 |
| 2025-08-18 | 19.86 | $30.63 | 327800 |
| 2025-08-15 | 19.51 | $30.58 | 429800 |
| 2025-08-14 | 19.13 | $30.44 | 377300 |
| 2025-08-13 | 18.96 | $30.58 | 418835 |
| 2025-08-12 | 18.36 | $30.41 | 420300 |
| 2025-08-11 | 17.97 | $30.08 | 326411 |
| 2025-08-08 | 17.96 | $30.18 | 577128 |
| 2025-08-07 | 17.81 | $30.08 | 535413 |
| 2025-08-06 | 17.72 | $29.86 | 376929 |
| 2025-08-05 | 18.01 | $29.67 | 595820 |
| 2025-08-04 | 18.59 | $29.60 | 458500 |
| 2025-08-01 | 19.43 | $29.27 | 863900 |
| 2025-07-31 | 20.03 | $29.29 | 409900 |
| 2025-07-30 | 20.94 | $29.49 | 415300 |
| 2025-07-29 | 21.85 | $29.74 | 463300 |
| 2025-07-28 | 22.23 | $29.70 | 476751 |
| 2025-07-25 | 22.63 | $30.09 | 446900 |
| 2025-07-24 | 22.40 | $30.07 | 1.7M |
| 2025-07-23 | 21.75 | $30.30 | 1.2M |
| 2025-07-22 | 21.00 | $29.83 | 632300 |
| 2025-07-21 | 20.91 | $29.69 | 304407 |
| 2025-07-18 | 20.86 | $29.48 | 530949 |
| 2025-07-17 | 21.05 | $29.57 | 350900 |
| 2025-07-16 | 21.45 | $29.45 | 1.1M |
| 2025-07-15 | 22.06 | $29.34 | 522900 |
| 2025-07-14 | 22.53 | $29.50 | 406935 |
| 2025-07-11 | 22.82 | $29.47 | 354600 |
| 2025-07-10 | 23.08 | $29.64 | 380100 |
| 2025-07-09 | 23.14 | $29.61 | 442200 |
| 2025-07-08 | 23.26 | $29.48 | 935100 |
| 2025-07-07 | 23.59 | $29.25 | 489100 |
| 2025-07-03 | 24.03 | $29.63 | 598700 |
| 2025-07-02 | 23.69 | $29.52 | 6.2M |
| 2025-07-01 | 23.47 | $29.39 | 614421 |
| 2025-06-30 | 23.39 | $29.37 | 853100 |
| 2025-06-27 | 23.34 | $29.25 | 419700 |
| 2025-06-26 | 23.34 | $29.14 | 1.1M |
| 2025-06-25 | 23.58 | $28.82 | 760900 |
| 2025-06-24 | 24.28 | $28.83 | 4.8M |
| 2025-06-23 | 25.02 | $28.87 | 517000 |
| 2025-06-20 | 25.87 | $28.66 | 575129 |
| 2025-06-18 | 26.49 | $28.89 | 499038 |
| 2025-06-17 | 26.81 | $28.87 | 801046 |
| 2025-06-16 | 27.11 | $29.23 | 414526 |
| 2025-06-13 | 26.64 | $29.04 | 693500 |
| 2025-06-12 | 26.43 | $29.39 | 1.9M |
| 2025-06-11 | 25.42 | $29.20 | 530600 |
| 2025-06-10 | 24.46 | $29.14 | 333112 |
| 2025-06-09 | 23.57 | $29.06 | 703445 |
| 2025-06-06 | 22.69 | $28.96 | 398500 |
| 2025-06-05 | 21.91 | $28.90 | 404515 |
| 2025-06-04 | 21.10 | $28.84 | 410428 |
| 2025-06-03 | 20.38 | $28.67 | 434300 |
| 2025-06-02 | 19.83 | $28.79 | 483022 |
| 2025-05-30 | 19.26 | $28.44 | 450002 |
| 2025-05-29 | 18.98 | $28.54 | 548400 |
| 2025-05-28 | 18.44 | $28.41 | 483000 |
| 2025-05-27 | 17.99 | $28.61 | 380707 |
| 2025-05-23 | 17.16 | $28.33 | 878742 |
| 2025-05-22 | 16.53 | $28.23 | 491400 |
| 2025-05-21 | 15.98 | $28.25 | 375100 |
| 2025-05-20 | 15.16 | $28.35 | 528800 |
| 2025-05-19 | 14.46 | $28.24 | 460700 |
| 2025-05-16 | 13.83 | $28.06 | 667615 |
| 2025-05-15 | 13.39 | $28.01 | 446100 |
| 2025-05-14 | 12.97 | $27.81 | 517600 |
| 2025-05-13 | 12.58 | $27.84 | 534100 |
| 2025-05-12 | 12.24 | $27.75 | 472017 |
| 2025-05-09 | 12.04 | $27.52 | 389900 |
| 2025-05-08 | 12.05 | $27.33 | 504911 |
| 2025-05-07 | 12.19 | $27.35 | 782000 |
| 2025-05-06 | 12.37 | $27.47 | 401200 |
| 2025-05-05 | 12.37 | $27.50 | 730400 |
| 2025-05-02 | 12.29 | $27.39 | 777138 |
| 2025-05-01 | 12.33 | $26.85 | 498000 |
| 2025-04-30 | 12.88 | $26.92 | 571939 |
| 2025-04-29 | 13.45 | $26.95 | 829800 |
| 2025-04-28 | 13.81 | $26.86 | 590600 |
| 2025-04-25 | 14.31 | $26.71 | 626200 |
| 2025-04-24 | 15.02 | $26.69 | 531500 |
| 2025-04-23 | 15.78 | $26.33 | 639636 |
| 2025-04-22 | 16.56 | $26.27 | 542800 |
| 2025-04-21 | 17.17 | $25.86 | 528000 |
| 2025-04-17 | 17.46 | $25.92 | 594500 |
| 2025-04-16 | 17.90 | $25.65 | 747714 |
| 2025-04-15 | 18.17 | $25.74 | 502414 |
| 2025-04-14 | 18.58 | $25.60 | 599746 |
| 2025-04-11 | 18.88 | $25.29 | 851419 |
| 2025-04-10 | 18.78 | $24.60 | 1.4M |
| 2025-04-09 | 17.93 | $24.98 | 1.5M |
| 2025-04-08 | 17.05 | $23.37 | 1.8M |
| 2025-04-07 | 15.09 | $23.55 | 2.6M |
| 2025-04-04 | 13.07 | $24.25 | 2.1M |
| 2025-04-03 | 11.44 | $25.84 | 894521 |
| 2025-04-02 | 11.20 | $26.35 | 715900 |
| 2025-04-01 | 11.37 | $26.31 | 857732 |
| 2025-03-31 | 11.45 | $26.20 | 980710 |
| 2025-03-28 | 11.37 | $26.42 | 838200 |
| 2025-03-27 | 11.89 | $26.75 | 741800 |
| 2025-03-26 | 12.13 | $26.69 | 787235 |
| 2025-03-25 | 12.37 | $26.93 | 604200 |
| 2025-03-24 | 12.18 | $26.88 | 537805 |
| 2025-03-21 | 12.01 | $26.86 | 569243 |
| 2025-03-20 | 11.90 | $26.96 | 615400 |
| 2025-03-19 | 11.74 | $27.21 | 2.0M |
| 2025-03-18 | 11.13 | $27.14 | 532800 |
| 2025-03-17 | 10.66 | $27.12 | 710329 |
| 2025-03-14 | 10.16 | $26.79 | 365500 |
| 2025-03-13 | 10.07 | $26.31 | 475807 |
| 2025-03-12 | 10.55 | $26.46 | 499300 |
| 2025-03-11 | 10.97 | $26.26 | 635700 |
| 2025-03-10 | 11.54 | $26.30 | 708500 |
| 2025-03-07 | 12.10 | $26.82 | 554407 |
| 2025-03-06 | 11.93 | $26.62 | 670500 |
| 2025-03-05 | 11.77 | $26.70 | 765802 |
| 2025-03-04 | 11.71 | $26.06 | 901931 |
| 2025-03-03 | 12.31 | $26.07 | 2.9M |
| 2025-02-28 | 12.62 | $25.96 | 353949 |
| 2025-02-27 | 12.95 | $26.06 | 424700 |
| 2025-02-26 | 13.42 | $26.41 | 486700 |
| 2025-02-25 | 13.31 | $26.33 | 797304 |
| 2025-02-24 | 13.45 | $26.23 | 489700 |
| 2025-02-21 | 13.70 | $26.30 | 591414 |
| 2025-02-20 | 13.86 | $26.46 | 889246 |
| 2025-02-19 | 13.78 | $26.32 | 542700 |
| 2025-02-18 | 13.94 | $26.48 | 1.0M |
| 2025-02-14 | 13.79 | $26.33 | 553040 |
| 2025-02-13 | 13.71 | $26.28 | 2.1M |
| 2025-02-12 | 13.85 | $26.01 | 724300 |
| 2025-02-11 | 14.30 | $25.97 | 1.3M |
| 2025-02-10 | 14.44 | $25.94 | 362100 |
| 2025-02-07 | 14.67 | $25.76 | 545640 |
| 2025-02-06 | 14.90 | $25.89 | 348812 |
| 2025-02-05 | 15.32 | $25.78 | 441800 |
| 2025-02-04 | 15.92 | $25.60 | 478400 |
| 2025-02-03 | 16.68 | $25.29 | 684102 |
| 2025-01-31 | 17.09 | $25.52 | 417307 |
| 2025-01-30 | 17.74 | $25.76 | 720700 |
| 2025-01-29 | 18.11 | $25.49 | 383800 |
| 2025-01-28 | 19.03 | $25.48 | 530727 |
| 2025-01-27 | 19.88 | $25.46 | 451347 |
| 2025-01-24 | 20.91 | $25.61 | 522034 |
| 2025-01-23 | 21.69 | $25.53 | 792200 |
| 2025-01-22 | 22.80 | $25.37 | 519228 |
| 2025-01-21 | 23.94 | $25.42 | 696500 |
| 2025-01-17 | 25.06 | $25.02 | 592129 |
| 2025-01-16 | 25.70 | $24.91 | 468900 |
| 2025-01-15 | 25.97 | $24.85 | 828800 |
| 2025-01-14 | 26.25 | $24.58 | 1.3M |
| 2025-01-13 | 25.80 | $24.45 | 882700 |
| 2025-01-10 | 24.87 | $24.54 | 812600 |
| 2025-01-08 | 24.14 | $24.92 | 993723 |
| 2025-01-07 | 23.75 | $25.04 | 781504 |
| 2025-01-06 | 23.64 | $25.09 | 553700 |
| 2025-01-03 | 23.66 | $24.95 | 397900 |
| 2025-01-02 | 22.95 | $24.82 | 630904 |
| 2024-12-31 | 22.16 | $24.86 | 714920 |
| 2024-12-30 | 21.40 | $24.85 | 634000 |
| 2024-12-27 | 20.51 | $25.02 | 576340 |
| 2024-12-26 | 19.76 | $25.05 | 602500 |
| 2024-12-24 | 19.05 | $25.03 | 268600 |
| 2024-12-23 | 18.12 | $24.94 | 776108 |
| 2024-12-20 | 16.92 | $24.83 | 1.1M |
| 2024-12-19 | 15.66 | $24.79 | 5.3M |
| 2024-12-18 | 14.59 | $24.76 | 1.0M |
| 2024-12-17 | 13.46 | $25.33 | 587900 |
| 2024-12-16 | 13.01 | $25.68 | 539000 |
| 2024-12-13 | 13.14 | $25.80 | 749200 |
| 2024-12-12 | 13.43 | $25.83 | 386900 |
| 2024-12-11 | 13.93 | $26.08 | 760100 |
| 2024-12-10 | 14.56 | $25.90 | 482500 |
| 2024-12-09 | 15.31 | $26.18 | 589700 |
| 2024-12-06 | 15.61 | $26.01 | 416000 |
| 2024-12-05 | 16.34 | $26.07 | 535501 |
| 2024-12-04 | 17.00 | $25.93 | 1.2M |
| 2024-12-03 | 17.81 | $25.90 | 416200 |
| 2024-12-02 | 18.64 | $25.79 | 438800 |
| 2024-11-29 | 19.24 | $25.78 | 215039 |
| 2024-11-27 | 19.80 | $25.52 | 399000 |
| 2024-11-26 | 19.90 | $25.40 | 558903 |
| 2024-11-25 | 19.89 | $25.51 | 419700 |
| 2024-11-22 | 20.12 | $25.49 | 354945 |
| 2024-11-21 | 19.99 | $25.40 | 523500 |
| 2024-11-20 | 19.72 | $25.38 | 772316 |
| 2024-11-19 | 19.32 | $25.43 | 479301 |
| 2024-11-18 | 18.95 | $25.42 | 635100 |
| 2024-11-15 | 18.51 | $25.22 | 508042 |
| 2024-11-14 | 17.71 | $25.23 | 452000 |
| 2024-11-13 | 16.92 | $25.28 | 685232 |
| 2024-11-12 | 16.09 | $25.42 | 370624 |
| 2024-11-11 | 15.33 | $25.88 | 527031 |
| 2024-11-08 | 15.14 | $25.93 | 430531 |
| 2024-11-07 | 14.94 | $26.40 | 455921 |
| 2024-11-06 | 15.30 | $25.92 | 964109 |
| 2024-11-05 | 14.70 | $26.21 | 251100 |
| 2024-11-04 | 14.64 | $25.92 | 268608 |
| 2024-11-01 | 14.23 | $25.85 | 323125 |
| 2024-10-31 | 13.71 | $25.77 | 682308 |
| 2024-10-30 | 12.75 | $25.95 | 369900 |
| 2024-10-29 | 12.10 | $26.03 | 302145 |
| 2024-10-28 | 11.62 | $26.16 | 257800 |
| 2024-10-25 | 11.20 | $25.98 | 342300 |
| 2024-10-24 | 10.67 | $26.09 | 1.2M |
| 2024-10-23 | 9.99 | $26.01 | 383644 |
| 2024-10-22 | 9.30 | $26.24 | 311300 |
| 2024-10-21 | 9.03 | $26.35 | 224400 |
| 2024-10-18 | 8.89 | $26.58 | 255804 |
| 2024-10-17 | 9.20 | $26.39 | 307035 |
| 2024-10-16 | 9.26 | $26.48 | 289500 |
| 2024-10-15 | 9.38 | $26.33 | 415142 |
| 2024-10-14 | 9.50 | $26.73 | 306911 |
| 2024-10-11 | 9.91 | $26.73 | 2.3M |
| 2024-10-10 | 10.35 | $26.57 | 292100 |
| 2024-10-09 | 10.74 | $26.58 | 345500 |
| 2024-10-08 | 11.16 | $26.64 | 382731 |
| 2024-10-07 | 11.66 | $26.94 | 468000 |
| 2024-10-04 | 11.71 | $27.02 | 346200 |
| 2024-10-03 | 11.77 | $26.78 | 833900 |
| 2024-10-02 | 12.12 | $27.04 | 405752 |
| 2024-10-01 | 12.05 | $26.98 | 678400 |
| 2024-09-30 | 12.00 | $27.01 | 361900 |
| 2024-09-27 | 11.79 | $27.14 | 337400 |
| 2024-09-26 | 11.16 | $27.24 | 407200 |
| 2024-09-25 | 10.54 | $26.64 | 410414 |
| 2024-09-24 | 10.50 | $26.86 | 378837 |
| 2024-09-23 | 10.46 | $26.49 | 362300 |
| 2024-09-20 | 10.93 | $26.34 | 399200 |
| 2024-09-19 | 11.39 | $26.52 | 693500 |
| 2024-09-18 | 11.96 | $26.02 | 1.1M |
| 2024-09-17 | 12.33 | $26.12 | 381300 |
| 2024-09-16 | 12.47 | $26.34 | 343200 |
| 2024-09-13 | 12.90 | $26.18 | 246147 |
| 2024-09-12 | 13.17 | $26.04 | 343200 |
| 2024-09-11 | 13.11 | $25.83 | 333900 |
| 2024-09-10 | 12.65 | $25.70 | 280600 |
| 2024-09-09 | 12.29 | $25.82 | 377700 |
| 2024-09-06 | 12.20 | $25.58 | 573718 |
| 2024-09-05 | 12.10 | $26.08 | 436917 |
| 2024-09-04 | 12.65 | $26.02 | 565347 |
| 2024-09-03 | 13.23 | $26.09 | 769947 |
| 2024-08-30 | 13.91 | $26.53 | 315300 |
| 2024-08-29 | 14.00 | $26.48 | 278000 |
| 2024-08-28 | 14.04 | $26.41 | 328530 |
| 2024-08-27 | 14.18 | $26.56 | 502425 |
| 2024-08-26 | 14.04 | $26.47 | 451846 |
| 2024-08-23 | 13.95 | $26.60 | 385508 |
| 2024-08-22 | 13.86 | $26.10 | 1.7M |
| 2024-08-21 | 14.09 | $26.32 | 395000 |
| 2024-08-20 | 14.16 | $26.15 | 562521 |
| 2024-08-19 | 14.39 | $26.26 | 330933 |
| 2024-08-16 | 14.65 | $25.97 | 434300 |
| 2024-08-15 | 15.29 | $25.78 | 515500 |
| 2024-08-14 | 16.04 | $25.48 | 1.7M |
| 2024-08-13 | 16.40 | $25.42 | 359500 |
| 2024-08-12 | 16.69 | $25.09 | 540128 |
| 2024-08-09 | 16.57 | $25.03 | 386800 |
| 2024-08-08 | 16.30 | $24.94 | 1.4M |
| 2024-08-07 | 15.84 | $24.53 | 654414 |
| 2024-08-06 | 15.26 | $24.37 | 1.0M |
| 2024-08-05 | 14.06 | $24.29 | 972511 |
| 2024-08-02 | 12.63 | $24.99 | 626047 |
| 2024-08-01 | 12.03 | $25.40 | 401848 |
| 2024-07-31 | 11.97 | $26.00 | 421302 |
| 2024-07-30 | 12.26 | $25.60 | 471300 |
| 2024-07-29 | 12.40 | $25.57 | 347800 |
| 2024-07-26 | 12.56 | $25.68 | 763500 |
| 2024-07-25 | 12.87 | $25.36 | 503600 |
| 2024-07-24 | 12.90 | $25.51 | 481716 |
| 2024-07-23 | 13.35 | $25.80 | 495100 |
| 2024-07-22 | 13.71 | $25.97 | 1.8M |
| 2024-07-19 | 13.93 | $25.78 | 443837 |
| 2024-07-18 | 14.37 | $25.97 | 618015 |
| 2024-07-17 | 14.40 | $26.20 | 302500 |
| 2024-07-16 | 13.84 | $26.38 | 355400 |
| 2024-07-15 | 13.24 | $26.22 | 426915 |
| 2024-07-12 | 12.49 | $26.39 | 431700 |
| 2024-07-11 | 11.57 | $26.20 | 396100 |
| 2024-07-10 | 10.86 | $26.04 | 407300 |
| 2024-07-09 | 10.50 | $25.80 | 527440 |
| 2024-07-08 | 10.49 | $25.86 | 451621 |
| 2024-07-05 | 10.27 | $25.94 | 543600 |
| 2024-07-03 | 10.04 | $25.80 | 583900 |
| 2024-07-02 | 10.04 | $25.52 | 567000 |
| 2024-07-01 | 10.50 | $25.46 | 594200 |
| 2024-06-28 | 11.00 | $25.42 | 1.4M |
| 2024-06-27 | 11.36 | $25.35 | 1.2M |
| 2024-06-26 | 11.61 | $25.29 | 637215 |
| 2024-06-25 | 11.71 | $25.45 | 498204 |
| 2024-06-24 | 12.06 | $25.47 | 423600 |
| 2024-06-21 | 12.58 | $25.30 | 497800 |
| 2024-06-20 | 12.68 | $25.46 | 1.3M |
| 2024-06-18 | 12.92 | $25.47 | 577100 |
| 2024-06-17 | 13.16 | $25.61 | 471936 |
| 2024-06-14 | 13.52 | $25.52 | 407800 |
| 2024-06-13 | 13.73 | $25.65 | 315600 |
| 2024-06-12 | 14.27 | $25.95 | 481510 |
| 2024-06-11 | 14.57 | $25.70 | 312629 |
| 2024-06-10 | 15.07 | $25.93 | 1.1M |
| 2024-06-07 | 15.81 | $25.84 | 697400 |
| 2024-06-06 | 16.43 | $26.14 | 801123 |
| 2024-06-05 | 16.60 | $26.04 | 681805 |
| 2024-06-04 | 16.92 | $25.89 | 371800 |
| 2024-06-03 | 17.53 | $26.12 | 473207 |
| 2024-05-31 | 17.65 | $26.02 | 333818 |
| 2024-05-30 | 18.11 | $25.90 | 481500 |
| 2024-05-29 | 18.71 | $25.73 | 304900 |
| 2024-05-28 | 19.59 | $26.14 | 322044 |
| 2024-05-24 | 19.73 | $26.09 | 262131 |
| 2024-05-23 | 20.11 | $25.90 | 382000 |
| 2024-05-22 | 20.50 | $26.06 | 357414 |
| 2024-05-21 | 20.52 | $26.28 | 333600 |
| 2024-05-20 | 19.89 | $26.36 | 389903 |
| 2024-05-17 | 18.97 | $26.36 | 324924 |
| 2024-05-16 | 18.08 | $26.21 | 309000 |
| 2024-05-15 | 17.27 | $26.29 | 327000 |
| 2024-05-14 | 16.42 | $26.06 | 420348 |
| 2024-05-13 | 15.88 | $25.89 | 304800 |
| 2024-05-10 | 15.49 | $25.83 | 451800 |
| 2024-05-09 | 15.12 | $25.81 | 561930 |
| 2024-05-08 | 14.89 | $25.64 | 494300 |
| 2024-05-07 | 14.97 | $25.67 | 692500 |
| 2024-05-06 | 14.85 | $25.70 | 437500 |
| 2024-05-03 | 14.73 | $25.56 | 594800 |
| 2024-05-02 | 14.81 | $25.37 | 505138 |
| 2024-05-01 | 15.22 | $24.96 | 451042 |
| 2024-04-30 | 15.97 | $24.97 | 273800 |
| 2024-04-29 | 16.64 | $25.36 | 369319 |
| 2024-04-26 | 16.75 | $25.15 | 306300 |
| 2024-04-25 | 17.23 | $24.96 | 323000 |
| 2024-04-24 | 18.13 | $24.99 | 396000 |
| 2024-04-23 | 18.62 | $25.01 | 393802 |
| 2024-04-22 | 19.19 | $24.82 | 355732 |
| 2024-04-19 | 20.11 | $24.61 | 733040 |
| 2024-04-18 | 20.82 | $24.62 | 730700 |
| 2024-04-17 | 21.63 | $24.62 | 742026 |
| 2024-04-16 | 22.36 | $24.57 | 687600 |
| 2024-04-15 | 22.97 | $24.86 | 524100 |
| 2024-04-12 | 24.07 | $24.98 | 407500 |
| 2024-04-11 | 24.93 | $25.40 | 696046 |
| 2024-04-10 | 25.21 | $25.31 | 563800 |
| 2024-04-09 | 25.40 | $25.65 | 303900 |
| 2024-04-08 | 24.55 | $25.60 | 383600 |
| 2024-04-05 | 23.82 | $25.45 | 376933 |
| 2024-04-04 | 23.28 | $25.35 | 406400 |
| 2024-04-03 | 22.57 | $25.52 | 436211 |
| 2024-04-02 | 22.09 | $25.35 | 603600 |
| 2024-04-01 | 21.91 | $25.42 | 639100 |
| 2024-03-28 | 21.45 | $25.44 | 422915 |
| 2024-03-27 | 21.13 | $25.45 | 489300 |
| 2024-03-26 | 20.92 | $25.30 | 337200 |
| 2024-03-25 | 20.84 | $25.30 | 406600 |
| 2024-03-22 | 20.83 | $25.29 | 473200 |
| 2024-03-21 | 20.80 | $25.40 | 409600 |
| 2024-03-20 | 20.41 | $25.41 | 518343 |
| 2024-03-19 | 20.11 | $25.15 | 429711 |
| 2024-03-18 | 20.18 | $25.15 | 507000 |
| 2024-03-15 | 20.00 | $25.14 | 943239 |
| 2024-03-14 | 19.92 | $25.12 | 409730 |
| 2024-03-13 | 19.84 | $25.24 | 1.1M |
| 2024-03-12 | 19.33 | $25.27 | 555400 |
| 2024-03-11 | 18.83 | $25.10 | 822800 |
| 2024-03-08 | 18.56 | $25.20 | 517309 |
| 2024-03-07 | 17.83 | $25.26 | 362100 |
| 2024-03-06 | 17.16 | $25.06 | 412934 |
| 2024-03-05 | 16.70 | $24.74 | 603800 |
| 2024-03-04 | 16.63 | $24.84 | 427600 |
| 2024-03-01 | 16.26 | $24.88 | 462413 |
| 2024-02-29 | 15.87 | $24.61 | 647214 |
| 2024-02-28 | 15.83 | $24.53 | 516902 |
| 2024-02-27 | 16.01 | $24.69 | 617442 |
| 2024-02-26 | 15.67 | $24.64 | 663300 |
| 2024-02-23 | 15.33 | $24.72 | 600720 |
| 2024-02-22 | 14.84 | $24.70 | 935021 |
| 2024-02-21 | 14.37 | $24.46 | 560900 |
| 2024-02-20 | 14.29 | $24.40 | 608600 |
| 2024-02-16 | 14.19 | $24.36 | 487600 |
| 2024-02-15 | 14.18 | $24.28 | 509523 |
| 2024-02-14 | 14.44 | $24.07 | 560229 |
| 2024-02-13 | 15.12 | $23.78 | 638637 |
| 2024-02-12 | 15.75 | $24.21 | 448348 |
| 2024-02-09 | 15.69 | $24.10 | 614369 |
| 2024-02-08 | 15.93 | $24.03 | 604407 |
| 2024-02-07 | 16.27 | $24.12 | 379548 |
| 2024-02-06 | 16.43 | $24.12 | 668200 |
| 2024-02-05 | 16.61 | $23.84 | 695537 |
| 2024-02-02 | 17.25 | $23.98 | 663200 |
| 2024-02-01 | 17.55 | $24.16 | 650400 |
| 2024-01-31 | 17.60 | $23.93 | 710200 |
| 2024-01-30 | 17.66 | $24.06 | 468100 |
| 2024-01-29 | 17.98 | $24.11 | 553400 |
| 2024-01-26 | 18.27 | $24.02 | 869500 |
| 2024-01-25 | 18.73 | $23.96 | 552702 |
| 2024-01-24 | 19.30 | $23.89 | 569407 |
| 2024-01-23 | 19.88 | $23.70 | 680500 |
| 2024-01-22 | 20.79 | $23.72 | 769309 |
| 2024-01-19 | 21.87 | $23.71 | 454500 |
| 2024-01-18 | 22.86 | $23.61 | 554800 |
| 2024-01-17 | 23.71 | $23.42 | 526200 |
| 2024-01-16 | 24.23 | $23.70 | 705841 |
| 2024-01-12 | 25.46 | $24.14 | 542700 |
| 2024-01-11 | 25.72 | $24.05 | 588500 |
| 2024-01-10 | 26.33 | $24.06 | 428416 |
| 2024-01-09 | 26.63 | $24.01 | 402610 |
| 2024-01-08 | 27.00 | $24.24 | 384800 |
| 2024-01-05 | 27.37 | $24.07 | 513738 |
| 2024-01-04 | 27.70 | $24.05 | 823316 |
| 2024-01-03 | 28.24 | $24.01 | 622700 |
| 2024-01-02 | 28.94 | $24.18 | 836106 |
| 2023-12-29 | 29.01 | $24.42 | 518200 |
| 2023-12-28 | 28.37 | $24.42 | 588400 |
| 2023-12-27 | 27.63 | $24.42 | 573400 |
| 2023-12-26 | 26.96 | $24.31 | 1.3M |
| 2023-12-22 | 26.40 | $24.17 | 797100 |
| 2023-12-21 | 25.98 | $24.11 | 947400 |
| 2023-12-20 | 25.67 | $23.69 | 1.1M |
| 2023-12-19 | 25.55 | $23.99 | 1.0M |
| 2023-12-18 | 24.82 | $23.94 | 1.6M |
| 2023-12-15 | 24.09 | $23.88 | 538900 |
| 2023-12-14 | 23.28 | $24.11 | 1.2M |
| 2023-12-13 | 22.17 | $23.84 | 475920 |
| 2023-12-12 | 21.40 | $23.46 | 445400 |
| 2023-12-11 | 21.19 | $23.49 | 483300 |
| 2023-12-08 | 20.78 | $23.41 | 350800 |
| 2023-12-07 | 20.40 | $23.44 | 442800 |
| 2023-12-06 | 19.96 | $23.32 | 451737 |
| 2023-12-05 | 19.48 | $23.29 | 521800 |
| 2023-12-04 | 19.24 | $23.39 | 555838 |
| 2023-12-01 | 18.69 | $23.64 | 458106 |
| 2023-11-30 | 18.10 | $23.40 | 461134 |
| 2023-11-29 | 17.79 | $23.41 | 409935 |
| 2023-11-28 | 17.31 | $23.40 | 408529 |
| 2023-11-27 | 16.83 | $23.29 | 351400 |
| 2023-11-24 | 16.48 | $23.35 | 169405 |
| 2023-11-22 | 16.02 | $23.20 | 545400 |
| 2023-11-21 | 15.74 | $23.19 | 729400 |
| 2023-11-20 | 15.33 | $23.30 | 728204 |
| 2023-11-17 | 14.85 | $23.20 | 499000 |
| 2023-11-16 | 14.52 | $22.93 | 455108 |
| 2023-11-15 | 14.44 | $23.06 | 666700 |
| 2023-11-14 | 14.02 | $23.05 | 635100 |
| 2023-11-13 | 13.69 | $22.46 | 406000 |
| 2023-11-10 | 14.22 | $22.42 | 557200 |
| 2023-11-09 | 14.95 | $22.27 | 464100 |
| 2023-11-08 | 15.58 | $22.32 | 351200 |
| 2023-11-07 | 16.39 | $22.43 | 677505 |
| 2023-11-06 | 17.17 | $22.57 | 512138 |
| 2023-11-03 | 17.62 | $22.62 | 985000 |
| 2023-11-02 | 18.08 | $22.30 | 758047 |
| 2023-11-01 | 18.90 | $21.89 | 1.5M |
| 2023-10-31 | 18.89 | $21.70 | 552704 |
| 2023-10-30 | 18.43 | $21.68 | 720618 |
| 2023-10-27 | 17.97 | $21.44 | 636522 |
| 2023-10-26 | 17.36 | $21.45 | 495912 |
| 2023-10-25 | 16.40 | $21.57 | 540701 |
| 2023-10-24 | 15.60 | $21.78 | 704900 |
| 2023-10-23 | 14.93 | $21.62 | 1.0M |
| 2023-10-20 | 14.07 | $21.69 | 467243 |
| 2023-10-19 | 13.45 | $21.90 | 404000 |
| 2023-10-18 | 13.07 | $22.05 | 399333 |
| 2023-10-17 | 12.89 | $22.40 | 459538 |
| 2023-10-16 | 13.08 | $22.41 | 303846 |
| 2023-10-13 | 13.17 | $22.24 | 344635 |
| 2023-10-12 | 13.25 | $22.39 | 336800 |
| 2023-10-11 | 13.51 | $22.59 | 441600 |
| 2023-10-10 | 14.06 | $22.53 | 627300 |
| 2023-10-09 | 14.53 | $22.24 | 547318 |
| 2023-10-06 | 14.38 | $22.27 | 735206 |
| 2023-10-05 | 14.23 | $22.02 | 654206 |
| 2023-10-04 | 13.47 | $21.85 | 988520 |
| 2023-10-03 | 12.33 | $21.93 | 791130 |
| 2023-10-02 | 11.31 | $22.21 | 461009 |
| 2023-09-29 | 10.62 | $22.52 | 541100 |
| 2023-09-28 | 10.37 | $22.57 | 373200 |
| 2023-09-27 | 9.83 | $22.41 | 544400 |
| 2023-09-26 | 9.06 | $22.43 | 516400 |
| 2023-09-25 | 8.44 | $22.74 | 1.1M |
| 2023-09-22 | 8.09 | $22.78 | 451700 |
| 2023-09-21 | 8.01 | $22.71 | 589400 |
| 2023-09-20 | 7.79 | $23.04 | 492811 |
| 2023-09-19 | 8.19 | $23.14 | 432800 |
| 2023-09-18 | 8.39 | $23.37 | 355500 |
| 2023-09-15 | 8.67 | $23.41 | 478932 |
| 2023-09-14 | 8.70 | $23.48 | 355743 |
| 2023-09-13 | 8.86 | $23.21 | 390100 |
| 2023-09-12 | 9.19 | $23.26 | 489115 |
| 2023-09-11 | 9.60 | $23.35 | 360915 |
| 2023-09-08 | 10.06 | $23.11 | 386203 |
| 2023-09-07 | 10.27 | $23.11 | 530506 |
| 2023-09-06 | 10.47 | $23.28 | 387905 |
| 2023-09-05 | 10.92 | $23.35 | 303800 |
| 2023-09-01 | 11.33 | $23.52 | 512536 |
| 2023-08-31 | 11.55 | $23.41 | 497400 |
| 2023-08-30 | 12.08 | $23.50 | 498200 |
| 2023-08-29 | 12.41 | $23.52 | 463719 |
| 2023-08-28 | 12.88 | $23.20 | 617938 |
| 2023-08-25 | 13.17 | $22.99 | 486022 |
| 2023-08-24 | 13.06 | $22.89 | 456704 |
| 2023-08-23 | 13.05 | $23.13 | 397803 |
| 2023-08-22 | 13.13 | $22.88 | 371817 |
| 2023-08-21 | 12.83 | $22.91 | 421015 |
| 2023-08-18 | 12.39 | $22.84 | 590400 |
| 2023-08-17 | 11.81 | $22.90 | 594063 |
| 2023-08-16 | 11.46 | $22.95 | 628800 |
| 2023-08-15 | 11.20 | $23.10 | 622000 |
| 2023-08-14 | 11.13 | $23.37 | 354400 |
| 2023-08-11 | 11.26 | $23.50 | 430200 |
| 2023-08-10 | 11.77 | $23.64 | 445021 |
| 2023-08-09 | 12.15 | $23.62 | 503300 |
| 2023-08-08 | 12.64 | $23.59 | 373245 |
| 2023-08-07 | 12.99 | $23.79 | 1.1M |
| 2023-08-04 | 13.55 | $23.68 | 410318 |
| 2023-08-03 | 14.14 | $23.58 | 342800 |
| 2023-08-02 | 14.57 | $23.60 | 421740 |
| 2023-08-01 | 15.19 | $24.05 | 354600 |
| 2023-07-31 | 15.29 | $24.35 | 412648 |
| 2023-07-28 | 14.62 | $24.33 | 240918 |
| 2023-07-27 | 13.96 | $24.04 | 392209 |
| 2023-07-26 | 13.38 | $24.18 | 431825 |
| 2023-07-25 | 12.86 | $24.12 | 414500 |
| 2023-07-24 | 12.41 | $24.03 | 336000 |
| 2023-07-21 | 12.08 | $23.94 | 323736 |
| 2023-07-20 | 11.86 | $23.94 | 391109 |
| 2023-07-19 | 11.58 | $24.05 | 317510 |
| 2023-07-18 | 11.12 | $24.05 | 428800 |
| 2023-07-17 | 10.66 | $23.98 | 521900 |
| 2023-07-14 | 10.33 | $23.94 | 407943 |
| 2023-07-13 | 9.79 | $24.09 | 628227 |
| 2023-07-12 | 9.17 | $23.80 | 458100 |
| 2023-07-11 | 8.88 | $23.39 | 332029 |
| 2023-07-10 | 9.20 | $23.16 | 398534 |
| 2023-07-07 | 9.44 | $23.11 | 563421 |
| 2023-07-06 | 9.70 | $22.86 | 517700 |
| 2023-07-05 | 9.52 | $23.22 | 581438 |
| 2023-07-03 | 9.98 | $23.45 | 246825 |
| 2023-06-30 | 10.16 | $23.31 | 555800 |
| 2023-06-29 | 10.61 | $23.07 | 289547 |
| 2023-06-28 | 10.76 | $23.12 | 936800 |
| 2023-06-27 | 11.01 | $23.12 | 1.1M |
| 2023-06-26 | 11.27 | $22.95 | 781649 |
| 2023-06-23 | 11.27 | $22.85 | 563000 |
| 2023-06-22 | 11.11 | $23.20 | 360800 |
| 2023-06-21 | 11.49 | $23.36 | 484000 |
| 2023-06-20 | 12.04 | $23.62 | 459813 |
| 2023-06-16 | 12.14 | $23.97 | 572918 |
| 2023-06-15 | 11.33 | $24.03 | 481639 |
| 2023-06-14 | 10.57 | $23.83 | 433822 |
| 2023-06-13 | 9.99 | $23.73 | 484200 |
| 2023-06-12 | 9.58 | $23.51 | 1.2M |
| 2023-06-09 | 9.61 | $23.44 | 349900 |
| 2023-06-08 | 9.70 | $23.41 | 590900 |
| 2023-06-07 | 9.91 | $23.22 | 644014 |
| 2023-06-06 | 10.18 | $23.34 | 524600 |
| 2023-06-05 | 10.54 | $23.17 | 527531 |
| 2023-06-02 | 11.07 | $23.27 | 570900 |
| 2023-06-01 | 11.62 | $22.90 | 566000 |
| 2023-05-31 | 11.59 | $22.56 | 467044 |
| 2023-05-30 | 10.79 | $22.78 | 504037 |
| 2023-05-26 | 10.40 | $22.97 | 435000 |
| 2023-05-25 | 10.17 | $22.74 | 689842 |
| 2023-05-24 | 9.58 | $22.80 | 359700 |
| 2023-05-23 | 9.16 | $23.07 | 599438 |
| 2023-05-22 | 9.24 | $23.38 | 519500 |
| 2023-05-19 | 9.52 | $23.33 | 463000 |
| 2023-05-18 | 9.92 | $23.27 | 456800 |
| 2023-05-17 | 10.31 | $23.31 | 796203 |
| 2023-05-16 | 10.76 | $23.21 | 367108 |
| 2023-05-15 | 11.31 | $23.44 | 364900 |
| 2023-05-12 | 11.72 | $23.21 | 234305 |
| 2023-05-11 | 12.26 | $23.30 | 332510 |
| 2023-05-10 | 12.90 | $23.45 | 442542 |
| 2023-05-09 | 13.29 | $23.48 | 483032 |
| 2023-05-08 | 13.60 | $23.57 | 409505 |
| 2023-05-05 | 13.55 | $23.55 | 472637 |
| 2023-05-04 | 13.60 | $23.20 | 427219 |
| 2023-05-03 | 14.22 | $23.17 | 412700 |
| 2023-05-02 | 14.84 | $23.17 | 522233 |
| 2023-05-01 | 15.50 | $23.41 | 417500 |
| 2023-04-28 | 15.66 | $23.46 | 395725 |
| 2023-04-27 | 15.97 | $23.38 | 433211 |
| 2023-04-26 | 16.42 | $23.09 | 400900 |
| 2023-04-25 | 17.19 | $23.05 | 464200 |
| 2023-04-24 | 17.99 | $23.46 | 757800 |
| 2023-04-21 | 18.12 | $23.42 | 772500 |
| 2023-04-20 | 18.31 | $23.44 | 499630 |
| 2023-04-19 | 18.22 | $23.47 | 274115 |
| 2023-04-18 | 18.01 | $23.62 | 434900 |
| 2023-04-17 | 17.48 | $23.54 | 407400 |
| 2023-04-14 | 17.05 | $23.52 | 494200 |
| 2023-04-13 | 16.59 | $23.63 | 455100 |
| 2023-04-12 | 15.93 | $23.33 | 392038 |
| 2023-04-11 | 15.48 | $23.24 | 485600 |
| 2023-04-10 | 15.23 | $23.11 | 467700 |
| 2023-04-06 | 15.25 | $23.08 | 275317 |
| 2023-04-05 | 15.26 | $22.99 | 425600 |
| 2023-04-04 | 15.35 | $23.22 | 560424 |
| 2023-04-03 | 15.02 | $23.24 | 626800 |
| 2023-03-31 | 14.74 | $23.06 | 372932 |
| 2023-03-30 | 14.63 | $22.98 | 895310 |
| 2023-03-29 | 14.64 | $22.71 | 414043 |
| 2023-03-28 | 15.02 | $22.53 | 358000 |
| 2023-03-27 | 15.71 | $22.45 | 469900 |
| 2023-03-24 | 16.48 | $22.33 | 564100 |
| 2023-03-23 | 17.09 | $22.37 | 473800 |
| 2023-03-22 | 17.99 | $22.32 | 602900 |
| 2023-03-21 | 18.93 | $22.39 | 590100 |
| 2023-03-20 | 19.54 | $22.15 | 749145 |
| 2023-03-17 | 19.78 | $21.90 | 561200 |
| 2023-03-16 | 19.66 | $22.09 | 578800 |
| 2023-03-15 | 19.54 | $21.83 | 764847 |
| 2023-03-14 | 18.92 | $22.42 | 461914 |
| 2023-03-13 | 19.14 | $22.26 | 569212 |
| 2023-03-10 | 19.35 | $22.41 | 758947 |
| 2023-03-09 | 19.96 | $22.61 | 735900 |
| 2023-03-08 | 20.89 | $22.87 | 500400 |
| 2023-03-07 | 21.70 | $22.76 | 694716 |
| 2023-03-06 | 22.55 | $23.14 | 429500 |
| 2023-03-03 | 22.66 | $23.22 | 462000 |
| 2023-03-02 | 22.80 | $22.91 | 707020 |
| 2023-03-01 | 23.39 | $22.87 | 499237 |
| 2023-02-28 | 23.89 | $22.60 | 381322 |
| 2023-02-27 | 24.73 | $22.73 | 589100 |
| 2023-02-24 | 25.41 | $22.55 | 559925 |
| 2023-02-23 | 26.54 | $22.89 | 389338 |
| 2023-02-22 | 27.16 | $22.76 | 654000 |
| 2023-02-21 | 27.96 | $22.90 | 492948 |
| 2023-02-17 | 28.39 | $23.12 | 467500 |
| 2023-02-16 | 28.70 | $23.13 | 739037 |
| 2023-02-15 | 28.87 | $23.18 | 472614 |
| 2023-02-14 | 29.14 | $23.30 | 420013 |
| 2023-02-13 | 29.19 | $23.29 | 425236 |
| 2023-02-10 | 29.37 | $23.09 | 348700 |
| 2023-02-09 | 29.79 | $23.19 | 463746 |
| 2023-02-08 | 29.92 | $23.16 | 480002 |
| 2023-02-07 | 30.32 | $23.25 | 582925 |
| 2023-02-06 | 30.74 | $23.08 | 375800 |
| 2023-02-03 | 31.45 | $23.29 | 686100 |
| 2023-02-02 | 31.50 | $23.61 | 520400 |
| 2023-02-01 | 30.88 | $23.72 | 595730 |
| 2023-01-31 | 30.23 | $23.48 | 795300 |
| 2023-01-30 | 29.89 | $23.32 | 1.2M |
| 2023-01-27 | 29.30 | $23.57 | 783047 |
| 2023-01-26 | 28.27 | $23.64 | 397304 |
| 2023-01-25 | 27.19 | $23.51 | 361100 |
| 2023-01-24 | 26.15 | $23.45 | 604500 |
| 2023-01-23 | 25.09 | $23.46 | 471045 |
| 2023-01-20 | 23.97 | $23.35 | 653000 |
| 2023-01-19 | 22.92 | $23.08 | 313700 |
| 2023-01-18 | 22.02 | $23.03 | 732800 |
| 2023-01-17 | 20.94 | $23.14 | 649400 |
| 2023-01-13 | 20.00 | $23.09 | 551112 |
| 2023-01-12 | 19.08 | $23.00 | 916424 |
| 2023-01-11 | 18.18 | $22.73 | 3.4M |
| 2023-01-10 | 17.54 | $22.60 | 811400 |
| 2023-01-09 | 17.01 | $22.51 | 1.1M |
| 2023-01-06 | 16.31 | $22.42 | 630000 |
| 2023-01-05 | 15.88 | $21.89 | 608635 |
| 2023-01-04 | 16.05 | $22.07 | 694800 |
| 2023-01-03 | 16.14 | $21.74 | 883216 |
| 2022-12-30 | 16.45 | $21.60 | 1.4M |
| 2022-12-29 | 17.08 | $21.78 | 1.5M |
| 2022-12-28 | 17.57 | $21.46 | 1.2M |
| 2022-12-27 | 18.15 | $21.71 | 2.1M |
| 2022-12-23 | 18.64 | $21.59 | 1.1M |
| 2022-12-22 | 19.44 | $21.52 | 1.1M |
| 2022-12-21 | 20.29 | $21.70 | 1.1M |
| 2022-12-20 | 20.87 | $21.48 | 942500 |
| 2022-12-19 | 21.67 | $21.60 | 869700 |
| 2022-12-16 | 22.27 | $21.63 | 1.3M |
| 2022-12-15 | 22.84 | $21.76 | 796300 |
| 2022-12-14 | 23.27 | $22.25 | 972218 |
| 2022-12-13 | 23.06 | $22.27 | 1.1M |
| 2022-12-12 | 22.63 | $22.02 | 634104 |
| 2022-12-09 | 22.78 | $22.00 | 521100 |
| 2022-12-08 | 22.73 | $22.01 | 672800 |
| 2022-12-07 | 22.84 | $21.88 | 873911 |
| 2022-12-06 | 23.04 | $21.90 | 963142 |
| 2022-12-05 | 23.17 | $22.03 | 679200 |
| 2022-12-02 | 23.10 | $22.36 | 768300 |
| 2022-12-01 | 22.80 | $22.31 | 724200 |
| 2022-11-30 | 22.29 | $22.21 | 827300 |
| 2022-11-29 | 21.89 | $21.80 | 764200 |
| 2022-11-28 | 21.84 | $21.62 | 1.0M |
| 2022-11-25 | 21.82 | $21.87 | 200600 |
| 2022-11-23 | 21.47 | $21.79 | 843500 |
| 2022-11-22 | 21.19 | $21.59 | 861023 |
| 2022-11-21 | 21.09 | $21.32 | 757800 |
| 2022-11-18 | 21.23 | $21.47 | 1.0M |
| 2022-11-17 | 21.11 | $21.48 | 1.5M |
| 2022-11-16 | 21.01 | $21.50 | 1.1M |
| 2022-11-15 | 20.45 | $21.69 | 1.2M |
| 2022-11-14 | 19.76 | $21.49 | 620300 |
| 2022-11-11 | 19.23 | $21.67 | 1.2M |
| 2022-11-10 | 18.68 | $21.22 | 875933 |
| 2022-11-09 | 18.49 | $20.28 | 1.5M |
| 2022-11-08 | 18.94 | $20.59 | 729300 |
| 2022-11-07 | 19.20 | $20.40 | 1.1M |
| 2022-11-04 | 19.74 | $20.34 | 1.6M |
| 2022-11-03 | 20.46 | $19.55 | 2.6M |
| 2022-11-02 | 20.92 | $19.60 | 1.4M |
| 2022-11-01 | 21.68 | $19.87 | 1.7M |
| 2022-10-31 | 22.75 | $19.66 | 1.5M |
| 2022-10-28 | 23.29 | $19.80 | 783032 |
| 2022-10-27 | 23.88 | $19.77 | 1.1M |
| 2022-10-26 | 24.72 | $19.87 | 1.1M |
| 2022-10-25 | 25.61 | $19.69 | 1.4M |
| 2022-10-24 | 26.06 | $19.37 | 1.2M |
| 2022-10-21 | 26.04 | $19.55 | 3.1M |
| 2022-10-20 | 26.02 | $19.19 | 1.6M |
| 2022-10-19 | 26.16 | $19.15 | 1.5M |
| 2022-10-18 | 26.00 | $19.39 | 1.5M |
| 2022-10-17 | 26.03 | $19.30 | 1.9M |
| 2022-10-14 | 25.74 | $18.84 | 1.9M |
| 2022-10-13 | 25.25 | $19.15 | 1.5M |
| 2022-10-12 | 24.64 | $18.81 | 1.2M |
| 2022-10-11 | 24.28 | $18.87 | 1.6M |
| 2022-10-10 | 23.95 | $19.12 | 963420 |
| 2022-10-07 | 23.79 | $19.25 | 1.1M |
| 2022-10-06 | 23.77 | $19.58 | 1.6M |
| 2022-10-05 | 24.10 | $19.82 | 1.9M |
| 2022-10-04 | 24.49 | $20.02 | 2.6M |
| 2022-10-03 | 25.05 | $19.33 | 1.7M |
| 2022-09-30 | 24.68 | $18.89 | 2.3M |
| 2022-09-29 | 23.75 | $18.93 | 2.0M |
| 2022-09-28 | 22.47 | $19.27 | 1.9M |
| 2022-09-27 | 21.19 | $18.93 | 2.2M |
| 2022-09-26 | 19.67 | $19.01 | 2.8M |
| 2022-09-23 | 18.12 | $19.38 | 1.9M |
| 2022-09-22 | 16.70 | $20.02 | 1.5M |
| 2022-09-21 | 15.74 | $20.04 | 1.2M |
| 2022-09-20 | 14.81 | $20.34 | 851218 |
| 2022-09-19 | 14.02 | $20.85 | 630900 |
| 2022-09-16 | 13.48 | $20.78 | 1.4M |
| 2022-09-15 | 13.08 | $20.95 | 996300 |
| 2022-09-14 | 12.92 | $21.14 | 1.3M |
| 2022-09-13 | 12.91 | $21.02 | 826904 |
| 2022-09-12 | 12.89 | $21.71 | 691807 |
| 2022-09-09 | 13.43 | $21.46 | 923300 |
| 2022-09-08 | 13.77 | $20.98 | 2.2M |
| 2022-09-07 | 13.29 | $20.98 | 1.5M |
| 2022-09-06 | 12.75 | $20.82 | 1.1M |
| 2022-09-02 | 12.29 | $20.92 | 820900 |
| 2022-09-01 | 11.93 | $21.06 | 1.2M |
| 2022-08-31 | 11.18 | $21.27 | 713049 |
| 2022-08-30 | 10.93 | $21.35 | 936700 |
| 2022-08-29 | 10.70 | $21.56 | 907400 |
| 2022-08-26 | 10.76 | $21.59 | 650400 |
| 2022-08-25 | 10.92 | $22.08 | 558700 |
| 2022-08-24 | 11.46 | $21.81 | 598600 |
| 2022-08-23 | 11.78 | $21.79 | 759007 |
| 2022-08-22 | 12.12 | $21.65 | 433840 |
| 2022-08-19 | 12.25 | $21.97 | 527100 |
| 2022-08-18 | 12.85 | $22.26 | 2.4M |
| 2022-08-17 | 13.10 | $22.34 | 406408 |
| 2022-08-16 | 13.30 | $22.51 | 556517 |
| 2022-08-15 | 13.23 | $22.46 | 695616 |
| 2022-08-12 | 13.25 | $22.64 | 442200 |
| 2022-08-11 | 13.14 | $22.44 | 821230 |
| 2022-08-10 | 13.03 | $22.43 | 905500 |
| 2022-08-09 | 13.15 | $21.94 | 540339 |
| 2022-08-08 | 13.81 | $22.04 | 889200 |
| 2022-08-05 | 14.37 | $21.95 | 610600 |
| 2022-08-04 | 15.00 | $22.03 | 721800 |
| 2022-08-03 | 15.65 | $21.95 | 786700 |
| 2022-08-02 | 16.47 | $21.83 | 840530 |
| 2022-08-01 | 17.25 | $22.13 | 589820 |
| 2022-07-29 | 17.81 | $22.16 | 524537 |
| 2022-07-28 | 18.47 | $21.95 | 702500 |
| 2022-07-27 | 19.42 | $21.80 | 655900 |
| 2022-07-26 | 20.29 | $21.36 | 977100 |
| 2022-07-25 | 20.82 | $21.64 | 1.1M |
| 2022-07-22 | 21.60 | $21.46 | 1.1M |
| 2022-07-21 | 22.42 | $21.56 | 812900 |
| 2022-07-20 | 23.16 | $21.34 | 803800 |
| 2022-07-19 | 23.73 | $21.45 | 898300 |
| 2022-07-18 | 24.34 | $20.97 | 975500 |
| 2022-07-15 | 24.60 | $20.78 | 2.0M |
| 2022-07-14 | 24.31 | $20.59 | 1.5M |
| 2022-07-13 | 23.70 | $20.84 | 1.0M |
| 2022-07-12 | 23.29 | $20.87 | 852900 |
| 2022-07-11 | 23.04 | $20.93 | 1.0M |
| 2022-07-08 | 22.85 | $21.34 | 718100 |
| 2022-07-07 | 22.88 | $21.26 | 775300 |
| 2022-07-06 | 22.75 | $20.89 | 1.3M |
| 2022-07-05 | 22.09 | $20.94 | 1.3M |
| 2022-07-01 | 21.40 | $21.41 | 992246 |
| 2022-06-30 | 20.98 | $21.44 | 1.6M |
| 2022-06-29 | 20.58 | $21.57 | 935427 |
| 2022-06-28 | 20.52 | $21.71 | 1.0M |
| 2022-06-27 | 20.58 | $21.79 | 1.1M |
| 2022-06-24 | 20.45 | $21.76 | 933030 |
| 2022-06-23 | 20.13 | $21.22 | 1.2M |
| 2022-06-22 | 19.19 | $21.34 | 1.5M |
| 2022-06-21 | 18.35 | $21.92 | 2.1M |
| 2022-06-17 | 17.80 | $21.61 | 2.0M |
| 2022-06-16 | 16.91 | $21.72 | 1.5M |
| 2022-06-15 | 16.05 | $22.30 | 830226 |
| 2022-06-14 | 15.40 | $21.95 | 2.4M |
| 2022-06-13 | 14.33 | $22.04 | 1.3M |
| 2022-06-10 | 13.36 | $22.82 | 766742 |
| 2022-06-09 | 13.01 | $23.24 | 408343 |
| 2022-06-08 | 13.18 | $23.73 | 614529 |
| 2022-06-07 | 13.76 | $23.96 | 771309 |
| 2022-06-06 | 14.36 | $23.87 | 797400 |
| 2022-06-03 | 14.77 | $23.82 | 668500 |
| 2022-06-02 | 15.45 | $24.12 | 722900 |
| 2022-06-01 | 16.09 | $23.69 | 576500 |
| 2022-05-31 | 16.93 | $23.81 | 1.1M |
| 2022-05-27 | 17.56 | $23.78 | 785523 |
| 2022-05-26 | 18.41 | $23.55 | 739838 |
| 2022-05-25 | 19.17 | $23.26 | 679015 |
| 2022-05-24 | 19.65 | $23.22 | 862600 |
| 2022-05-23 | 20.06 | $23.38 | 808500 |
| 2022-05-20 | 20.66 | $23.06 | 641924 |
| 2022-05-19 | 20.97 | $22.95 | 1.1M |
| 2022-05-18 | 21.12 | $22.68 | 1.0M |
| 2022-05-17 | 21.28 | $23.13 | 1.5M |
| 2022-05-16 | 21.76 | $22.73 | 811900 |
| 2022-05-13 | 21.77 | $22.70 | 1.1M |
| 2022-05-12 | 21.62 | $22.12 | 1.3M |
| 2022-05-11 | 20.84 | $22.23 | 1.4M |
| 2022-05-10 | 20.22 | $22.33 | 1.8M |
| 2022-05-09 | 19.51 | $22.29 | 1.2M |
| 2022-05-06 | 18.79 | $22.99 | 1.2M |
| 2022-05-05 | 18.55 | $23.19 | 665700 |
| 2022-05-04 | 18.48 | $23.95 | 927041 |
| 2022-05-03 | 18.76 | $23.58 | 1.2M |
| 2022-05-02 | 18.57 | $23.37 | 975600 |
| 2022-04-29 | 18.01 | $23.43 | 762500 |
| 2022-04-28 | 17.70 | $23.63 | 998238 |
| 2022-04-27 | 17.03 | $23.29 | 1.1M |
| 2022-04-26 | 15.82 | $23.16 | 1.6M |
| 2022-04-25 | 14.56 | $23.76 | 1.4M |
| 2022-04-22 | 13.47 | $23.98 | 2.9M |
| 2022-04-21 | 12.80 | $24.29 | 1.5M |
| 2022-04-20 | 12.46 | $24.64 | 630800 |
| 2022-04-19 | 12.47 | $24.53 | 2.0M |
| 2022-04-18 | 12.22 | $24.48 | 580300 |
| 2022-04-14 | 11.96 | $24.54 | 461800 |
| 2022-04-13 | 12.03 | $24.64 | 473700 |
| 2022-04-12 | 12.06 | $24.37 | 616928 |
| 2022-04-11 | 11.99 | $24.48 | 344915 |
| 2022-04-08 | 12.07 | $24.73 | 393900 |
| 2022-04-07 | 12.38 | $24.67 | 549100 |
| 2022-04-06 | 12.58 | $24.74 | 366521 |
| 2022-04-05 | 12.95 | $25.01 | 396714 |
| 2022-04-04 | 13.47 | $25.37 | 286300 |
| 2022-04-01 | 13.69 | $25.19 | 334408 |
| 2022-03-31 | 14.14 | $24.95 | 674924 |
| 2022-03-30 | 14.62 | $25.31 | 582900 |
| 2022-03-29 | 14.72 | $25.38 | 580607 |
| 2022-03-28 | 14.86 | $24.98 | 626323 |
| 2022-03-25 | 15.49 | $25.03 | 412706 |
| 2022-03-24 | 16.03 | $25.05 | 245700 |
| 2022-03-23 | 16.60 | $24.88 | 481335 |
| 2022-03-22 | 17.23 | $25.15 | 342800 |
| 2022-03-21 | 17.88 | $24.89 | 287600 |
| 2022-03-18 | 18.75 | $25.06 | 582807 |
| 2022-03-17 | 19.67 | $24.75 | 612000 |
| 2022-03-16 | 20.51 | $24.63 | 783216 |
| 2022-03-15 | 21.20 | $23.70 | 666415 |
| 2022-03-14 | 20.80 | $23.56 | 434536 |
| 2022-03-11 | 20.44 | $23.60 | 874900 |
| 2022-03-10 | 20.12 | $23.85 | 1.6M |
| 2022-03-09 | 19.63 | $24.07 | 856201 |
| 2022-03-08 | 19.12 | $23.28 | 1.4M |
| 2022-03-07 | 17.97 | $23.26 | 2.0M |
| 2022-03-04 | 16.77 | $24.03 | 1.1M |
| 2022-03-03 | 15.90 | $24.57 | 673130 |
| 2022-03-02 | 15.50 | $24.93 | 648748 |
| 2022-03-01 | 15.24 | $24.65 | 428634 |
| 2022-02-28 | 14.96 | $25.07 | 539749 |
| 2022-02-25 | 14.95 | $25.32 | 873148 |
| 2022-02-24 | 14.99 | $24.77 | 1.3M |
| 2022-02-23 | 14.34 | $25.18 | 391200 |
| 2022-02-22 | 14.54 | $25.36 | 396733 |
| 2022-02-18 | 14.83 | $25.66 | 362910 |
| 2022-02-17 | 15.57 | $25.78 | 274603 |
| 2022-02-16 | 16.27 | $26.10 | 452026 |
| 2022-02-15 | 16.80 | $25.98 | 376900 |
| 2022-02-14 | 17.56 | $25.58 | 493100 |
| 2022-02-11 | 18.20 | $25.76 | 369500 |
| 2022-02-10 | 19.08 | $26.06 | 559448 |
| 2022-02-09 | 19.61 | $26.30 | 284300 |
| 2022-02-08 | 20.04 | $25.90 | 539500 |
| 2022-02-07 | 20.95 | $25.73 | 328203 |
| 2022-02-04 | 22.00 | $25.68 | 408405 |
| 2022-02-03 | 23.14 | $25.64 | 339200 |
| 2022-02-02 | 24.23 | $25.95 | 373700 |
| 2022-02-01 | 25.12 | $25.77 | 334434 |
| 2022-01-31 | 26.33 | $25.57 | 357835 |
| 2022-01-28 | 27.60 | $25.09 | 900330 |
| 2022-01-27 | 28.31 | $24.99 | 677800 |
| 2022-01-26 | 29.23 | $25.16 | 858141 |
| 2022-01-25 | 30.40 | $25.29 | 1.3M |
| 2022-01-24 | 31.45 | $25.39 | 925338 |
| 2022-01-21 | 32.53 | $25.71 | 504500 |
| 2022-01-20 | 33.71 | $26.10 | 357836 |
| 2022-01-19 | 34.36 | $26.19 | 524300 |
| 2022-01-18 | 35.21 | $26.16 | 466000 |
| 2022-01-14 | 36.16 | $26.54 | 381503 |
| 2022-01-13 | 36.69 | $26.53 | 368610 |
| 2022-01-12 | 37.01 | $26.72 | 477503 |
| 2022-01-11 | 37.24 | $26.42 | 380820 |
| 2022-01-10 | 37.74 | $26.07 | 524300 |
| 2022-01-07 | 38.64 | $26.23 | 512807 |
| 2022-01-06 | 39.23 | $26.10 | 525706 |
| 2022-01-05 | 39.93 | $26.14 | 670600 |
| 2022-01-04 | 40.45 | $26.37 | 478500 |
| 2022-01-03 | 40.66 | $26.27 | 568200 |
| 2021-12-31 | 41.03 | $26.11 | 205138 |
| 2021-12-30 | 41.47 | $26.11 | 577100 |
| 2021-12-29 | 41.97 | $26.07 | 352711 |
| 2021-12-28 | 42.53 | $26.08 | 431800 |
| 2021-12-27 | 43.06 | $26.08 | 713400 |
| 2021-12-23 | 43.67 | $25.91 | 636843 |
| 2021-12-22 | 44.41 | $25.73 | 1.3M |
| 2021-12-21 | 45.35 | $25.50 | 1.0M |
| 2021-12-20 | 46.51 | $25.17 | 1.9M |
| 2021-12-17 | 48.01 | $25.35 | 804200 |
| 2021-12-16 | 49.16 | $25.57 | 580600 |
| 2021-12-15 | 50.11 | $25.80 | 372718 |
| 2021-12-14 | 51.12 | $25.59 | 274800 |
| 2021-12-13 | 52.10 | $25.71 | 292714 |
| 2021-12-10 | 52.88 | $26.03 | 427421 |
| 2021-12-09 | 53.42 | $26.02 | 375234 |
| 2021-12-08 | 53.95 | $26.20 | 318446 |
| 2021-12-07 | 54.36 | $26.10 | 301300 |
| 2021-12-06 | 54.83 | $25.66 | 311416 |
| 2021-12-03 | 55.55 | $25.44 | 440500 |
| 2021-12-02 | 56.31 | $25.52 | 521922 |
| 2021-12-01 | 57.00 | $25.22 | 502133 |
| 2021-11-30 | 57.73 | $25.29 | 681200 |
| 2021-11-29 | 58.65 | $25.45 | 477936 |
| 2021-11-26 | 59.36 | $25.33 | 147040 |
| 2021-11-24 | 60.10 | $26.08 | 276500 |
| 2021-11-23 | 60.14 | $26.23 | 222100 |
| 2021-11-22 | 60.01 | $26.22 | 231100 |
| 2021-11-19 | 59.73 | $26.31 | 273700 |
| 2021-11-18 | 59.36 | $26.50 | 470500 |
| 2021-11-17 | 58.86 | $26.55 | 2.2M |
| 2021-11-16 | 58.24 | $26.63 | 262900 |
| 2021-11-15 | 57.50 | $26.67 | 348200 |
| 2021-11-12 | 56.60 | $26.82 | 179000 |
| 2021-11-11 | 55.65 | $26.65 | 146600 |
| 2021-11-10 | 54.67 | $26.49 | 267100 |
| 2021-11-09 | 53.63 | $26.76 | 278000 |
| 2021-11-08 | 52.37 | $26.82 | 268400 |
| 2021-11-05 | 51.04 | $26.65 | 367931 |
| 2021-11-04 | 49.67 | $26.73 | 1.0M |
| 2021-11-03 | 48.22 | $26.64 | 245300 |
| 2021-11-02 | 46.69 | $26.47 | 301724 |
| 2021-11-01 | 45.11 | $26.67 | 259900 |
| 2021-10-29 | 43.33 | $26.32 | 272114 |
| 2021-10-28 | 41.49 | $26.62 | 124300 |
| 2021-10-27 | 39.47 | $26.47 | 145741 |
| 2021-10-26 | 37.37 | $26.63 | 134032 |
| 2021-10-25 | 35.11 | $26.63 | 171025 |
| 2021-10-22 | 32.72 | $26.52 | 210100 |
| 2021-10-21 | 30.21 | $26.50 | 206446 |
| 2021-10-20 | 27.57 | $26.60 | 164003 |
| 2021-10-19 | 24.74 | $26.65 | 456325 |
| 2021-10-18 | 21.75 | $26.47 | 218100 |
| 2021-10-15 | 18.61 | $26.54 | 745000 |
| 2021-10-14 | 15.28 | $26.29 | 144413 |
| 2021-10-13 | 11.79 | $26.05 | 208500 |
| 2021-10-12 | 8.13 | $25.80 | 537145 |
| 2021-10-11 | 4.28 | $25.83 | 161200 |
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