Is Dimensional - Emerging Markets Value ETF (DFEV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - Emerging Markets Value ETF (DFEV) research center and poll results.
AMEX : DFEV
Dimensional - Emerging Markets Value ETF
$39.91 USD
-$0.5 (-1.24%)
- Volume
- 319.79K
- Average Volume
- 215.15K
- Market Capitalization
- $1.96B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.95
- Year Low
- $29.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.90
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.82
Average
27.62
Maximum
42.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.90 | $39.91 | 318359 |
| 2026-07-16 | 42.07 | $40.41 | 180100 |
| 2026-07-15 | 42.21 | $41.12 | 230706 |
| 2026-07-14 | 42.36 | $41.32 | 202748 |
| 2026-07-13 | 42.44 | $40.75 | 244100 |
| 2026-07-10 | 42.53 | $42.00 | 230500 |
| 2026-07-09 | 42.47 | $41.83 | 302010 |
| 2026-07-08 | 42.45 | $41.42 | 249746 |
| 2026-07-07 | 42.45 | $41.04 | 334300 |
| 2026-07-06 | 42.44 | $42.28 | 286616 |
| 2026-07-02 | 42.49 | $41.26 | 280500 |
| 2026-07-01 | 42.61 | $41.53 | 320500 |
| 2026-06-30 | 42.74 | $42.67 | 268200 |
| 2026-06-29 | 42.81 | $42.20 | 229700 |
| 2026-06-26 | 42.85 | $41.89 | 360700 |
| 2026-06-25 | 42.91 | $42.62 | 215901 |
| 2026-06-24 | 42.92 | $42.30 | 207246 |
| 2026-06-23 | 42.95 | $42.29 | 214917 |
| 2026-06-22 | 42.91 | $44.67 | 244400 |
| 2026-06-18 | 42.74 | $44.48 | 227000 |
| 2026-06-17 | 42.56 | $43.27 | 176404 |
| 2026-06-16 | 42.41 | $43.31 | 185900 |
| 2026-06-15 | 42.28 | $44.02 | 153748 |
| 2026-06-12 | 42.12 | $42.87 | 120412 |
| 2026-06-11 | 42.08 | $42.69 | 236400 |
| 2026-06-10 | 42.04 | $40.84 | 182700 |
| 2026-06-09 | 42.07 | $41.41 | 198600 |
| 2026-06-08 | 42.12 | $41.40 | 188000 |
| 2026-06-05 | 42.16 | $40.74 | 432900 |
| 2026-06-04 | 42.19 | $43.26 | 161815 |
| 2026-06-03 | 42.11 | $43.64 | 244700 |
| 2026-06-02 | 41.98 | $44.24 | 209401 |
| 2026-06-01 | 41.77 | $43.97 | 268216 |
| 2026-05-29 | 41.58 | $43.11 | 133732 |
| 2026-05-28 | 41.43 | $43.16 | 206237 |
| 2026-05-27 | 41.24 | $42.71 | 321300 |
| 2026-05-26 | 41.07 | $43.01 | 324924 |
| 2026-05-22 | 40.89 | $41.46 | 165600 |
| 2026-05-21 | 40.80 | $41.28 | 170208 |
| 2026-05-20 | 40.68 | $40.83 | 147800 |
| 2026-05-19 | 40.62 | $40.26 | 165000 |
| 2026-05-18 | 40.56 | $40.64 | 124600 |
| 2026-05-15 | 40.49 | $40.86 | 135200 |
| 2026-05-14 | 40.43 | $42.02 | 327214 |
| 2026-05-13 | 40.27 | $42.04 | 129800 |
| 2026-05-12 | 40.09 | $41.26 | 157800 |
| 2026-05-11 | 39.96 | $42.42 | 158100 |
| 2026-05-08 | 39.75 | $42.25 | 173300 |
| 2026-05-07 | 39.53 | $41.34 | 182401 |
| 2026-05-06 | 39.34 | $41.78 | 162328 |
| 2026-05-05 | 39.14 | $41.00 | 288900 |
| 2026-05-04 | 38.89 | $40.00 | 152700 |
| 2026-05-01 | 38.68 | $40.16 | 146200 |
| 2026-04-30 | 38.46 | $40.12 | 129525 |
| 2026-04-29 | 38.25 | $39.36 | 190200 |
| 2026-04-28 | 38.07 | $39.38 | 158808 |
| 2026-04-27 | 37.84 | $39.42 | 205400 |
| 2026-04-24 | 37.62 | $39.50 | 161109 |
| 2026-04-23 | 37.39 | $39.00 | 226848 |
| 2026-04-22 | 37.24 | $39.67 | 260000 |
| 2026-04-21 | 37.04 | $38.88 | 217700 |
| 2026-04-20 | 36.90 | $39.38 | 182832 |
| 2026-04-17 | 36.69 | $39.54 | 251632 |
| 2026-04-16 | 36.53 | $38.81 | 156016 |
| 2026-04-15 | 36.40 | $38.57 | 236032 |
| 2026-04-14 | 36.31 | $38.62 | 201118 |
| 2026-04-13 | 36.21 | $38.17 | 166000 |
| 2026-04-10 | 36.08 | $37.80 | 183200 |
| 2026-04-09 | 35.97 | $37.67 | 268500 |
| 2026-04-08 | 35.91 | $37.66 | 183600 |
| 2026-04-07 | 35.84 | $36.00 | 223146 |
| 2026-04-06 | 35.87 | $35.94 | 1.2M |
| 2026-04-02 | 35.87 | $35.74 | 861300 |
| 2026-04-01 | 35.89 | $35.93 | 338336 |
| 2026-03-31 | 35.93 | $35.78 | 418200 |
| 2026-03-30 | 35.98 | $34.78 | 313829 |
| 2026-03-27 | 36.16 | $34.92 | 148000 |
| 2026-03-26 | 36.36 | $34.96 | 298700 |
| 2026-03-25 | 36.56 | $36.06 | 192786 |
| 2026-03-24 | 36.72 | $35.50 | 219200 |
| 2026-03-23 | 36.89 | $36.10 | 185500 |
| 2026-03-20 | 37.00 | $35.26 | 254400 |
| 2026-03-19 | 37.17 | $36.39 | 134075 |
| 2026-03-18 | 37.25 | $36.17 | 162000 |
| 2026-03-17 | 37.34 | $36.74 | 180238 |
| 2026-03-16 | 37.39 | $36.54 | 196900 |
| 2026-03-13 | 37.45 | $35.58 | 120800 |
| 2026-03-12 | 37.56 | $35.69 | 140732 |
| 2026-03-11 | 37.68 | $36.54 | 147700 |
| 2026-03-10 | 37.73 | $36.27 | 202900 |
| 2026-03-09 | 37.79 | $36.52 | 229900 |
| 2026-03-06 | 37.82 | $35.97 | 1.9M |
| 2026-03-05 | 37.85 | $36.13 | 208506 |
| 2026-03-04 | 37.87 | $36.70 | 233126 |
| 2026-03-03 | 37.88 | $36.69 | 263712 |
| 2026-03-02 | 37.87 | $38.38 | 220300 |
| 2026-02-27 | 37.78 | $38.96 | 200336 |
| 2026-02-26 | 37.69 | $39.00 | 213706 |
| 2026-02-25 | 37.60 | $39.27 | 203804 |
| 2026-02-24 | 37.49 | $38.91 | 230902 |
| 2026-02-23 | 37.36 | $38.32 | 165300 |
| 2026-02-20 | 37.26 | $38.67 | 226500 |
| 2026-02-19 | 37.13 | $37.86 | 137700 |
| 2026-02-18 | 37.02 | $37.96 | 129742 |
| 2026-02-17 | 36.89 | $37.74 | 183805 |
| 2026-02-13 | 36.76 | $37.82 | 201500 |
| 2026-02-12 | 36.64 | $37.76 | 132300 |
| 2026-02-11 | 36.52 | $38.11 | 220600 |
| 2026-02-10 | 36.36 | $37.50 | 292031 |
| 2026-02-09 | 36.24 | $37.51 | 361811 |
| 2026-02-06 | 36.10 | $37.18 | 198800 |
| 2026-02-05 | 35.97 | $36.44 | 186608 |
| 2026-02-04 | 35.88 | $36.65 | 230500 |
| 2026-02-03 | 35.78 | $36.78 | 176700 |
| 2026-02-02 | 35.67 | $36.53 | 318500 |
| 2026-01-30 | 35.56 | $36.64 | 192740 |
| 2026-01-29 | 35.42 | $37.20 | 143323 |
| 2026-01-28 | 35.25 | $37.18 | 157200 |
| 2026-01-27 | 35.08 | $37.00 | 186900 |
| 2026-01-26 | 34.92 | $36.40 | 170000 |
| 2026-01-23 | 34.77 | $36.22 | 264724 |
| 2026-01-22 | 34.64 | $36.10 | 328200 |
| 2026-01-21 | 34.50 | $35.72 | 618141 |
| 2026-01-20 | 34.37 | $35.23 | 215500 |
| 2026-01-16 | 34.25 | $35.28 | 173211 |
| 2026-01-15 | 34.11 | $35.46 | 199742 |
| 2026-01-14 | 33.97 | $35.29 | 157209 |
| 2026-01-13 | 33.86 | $34.96 | 152900 |
| 2026-01-12 | 33.77 | $35.09 | 177400 |
| 2026-01-09 | 33.68 | $34.74 | 110407 |
| 2026-01-08 | 33.62 | $34.56 | 124500 |
| 2026-01-07 | 33.55 | $34.60 | 175908 |
| 2026-01-06 | 33.49 | $34.70 | 134930 |
| 2026-01-05 | 33.42 | $34.51 | 124533 |
| 2026-01-02 | 33.36 | $34.39 | 175200 |
| 2025-12-31 | 33.30 | $33.74 | 72133 |
| 2025-12-30 | 33.27 | $33.85 | 124300 |
| 2025-12-29 | 33.23 | $33.71 | 102745 |
| 2025-12-26 | 33.19 | $33.75 | 153100 |
| 2025-12-24 | 33.15 | $33.56 | 53900 |
| 2025-12-23 | 33.12 | $33.50 | 169500 |
| 2025-12-22 | 33.07 | $33.29 | 178015 |
| 2025-12-19 | 33.03 | $33.09 | 177739 |
| 2025-12-18 | 33.01 | $32.83 | 188200 |
| 2025-12-17 | 33.01 | $32.55 | 145500 |
| 2025-12-16 | 33.03 | $32.67 | 160548 |
| 2025-12-15 | 33.06 | $33.17 | 141915 |
| 2025-12-12 | 33.08 | $33.06 | 112746 |
| 2025-12-11 | 33.11 | $33.35 | 161300 |
| 2025-12-10 | 33.14 | $33.48 | 85500 |
| 2025-12-09 | 33.15 | $33.25 | 121500 |
| 2025-12-08 | 33.18 | $33.26 | 112549 |
| 2025-12-05 | 33.17 | $33.44 | 92700 |
| 2025-12-04 | 33.16 | $33.17 | 86000 |
| 2025-12-03 | 33.17 | $33.19 | 96100 |
| 2025-12-02 | 33.16 | $33.16 | 67400 |
| 2025-12-01 | 33.19 | $33.03 | 103122 |
| 2025-11-28 | 33.20 | $33.09 | 56514 |
| 2025-11-26 | 33.22 | $32.94 | 122503 |
| 2025-11-25 | 33.26 | $32.79 | 149800 |
| 2025-11-24 | 33.30 | $32.65 | 171200 |
| 2025-11-21 | 33.34 | $32.47 | 116316 |
| 2025-11-20 | 33.37 | $32.55 | 73244 |
| 2025-11-19 | 33.39 | $32.93 | 64400 |
| 2025-11-18 | 33.38 | $33.00 | 77542 |
| 2025-11-17 | 33.36 | $33.22 | 102007 |
| 2025-11-14 | 33.34 | $33.66 | 70000 |
| 2025-11-13 | 33.28 | $33.60 | 91747 |
| 2025-11-12 | 33.22 | $33.86 | 86900 |
| 2025-11-11 | 33.13 | $33.76 | 70000 |
| 2025-11-10 | 33.03 | $33.73 | 120146 |
| 2025-11-07 | 32.93 | $33.13 | 187800 |
| 2025-11-06 | 32.83 | $33.25 | 90435 |
| 2025-11-05 | 32.77 | $33.42 | 109300 |
| 2025-11-04 | 32.71 | $33.05 | 103200 |
| 2025-11-03 | 32.66 | $33.64 | 108406 |
| 2025-10-31 | 32.58 | $33.33 | 71700 |
| 2025-10-30 | 32.53 | $33.40 | 76800 |
| 2025-10-29 | 32.46 | $33.77 | 197400 |
| 2025-10-28 | 32.38 | $33.51 | 124800 |
| 2025-10-27 | 32.30 | $33.46 | 64400 |
| 2025-10-24 | 32.21 | $33.17 | 66600 |
| 2025-10-23 | 32.13 | $32.97 | 93005 |
| 2025-10-22 | 32.06 | $32.73 | 68800 |
| 2025-10-21 | 32.02 | $32.59 | 58539 |
| 2025-10-20 | 31.98 | $32.86 | 70200 |
| 2025-10-17 | 31.96 | $32.41 | 60900 |
| 2025-10-16 | 31.95 | $32.38 | 129600 |
| 2025-10-15 | 31.95 | $32.09 | 96131 |
| 2025-10-14 | 31.97 | $31.66 | 69007 |
| 2025-10-13 | 32.00 | $31.86 | 52200 |
| 2025-10-10 | 32.02 | $31.06 | 174936 |
| 2025-10-09 | 32.06 | $32.02 | 100100 |
| 2025-10-08 | 32.06 | $32.20 | 72427 |
| 2025-10-07 | 32.04 | $31.99 | 101100 |
| 2025-10-06 | 32.01 | $32.21 | 78400 |
| 2025-10-03 | 31.97 | $32.19 | 103400 |
| 2025-10-02 | 31.92 | $32.07 | 89537 |
| 2025-10-01 | 31.85 | $32.10 | 99000 |
| 2025-09-30 | 31.79 | $31.89 | 131039 |
| 2025-09-29 | 31.72 | $31.75 | 229300 |
| 2025-09-26 | 31.68 | $31.59 | 136300 |
| 2025-09-25 | 31.65 | $31.63 | 170600 |
| 2025-09-24 | 31.61 | $31.81 | 173617 |
| 2025-09-23 | 31.56 | $31.89 | 172300 |
| 2025-09-22 | 31.52 | $32.38 | 135400 |
| 2025-09-19 | 31.46 | $32.29 | 170400 |
| 2025-09-18 | 31.39 | $32.35 | 107501 |
| 2025-09-17 | 31.32 | $32.38 | 129700 |
| 2025-09-16 | 31.24 | $32.35 | 83600 |
| 2025-09-15 | 31.18 | $32.16 | 80100 |
| 2025-09-12 | 31.11 | $32.03 | 64125 |
| 2025-09-11 | 31.05 | $32.03 | 82600 |
| 2025-09-10 | 31.01 | $31.72 | 46400 |
| 2025-09-09 | 30.97 | $31.43 | 59645 |
| 2025-09-08 | 30.93 | $31.37 | 86516 |
| 2025-09-05 | 30.90 | $31.08 | 97415 |
| 2025-09-04 | 30.88 | $30.78 | 303800 |
| 2025-09-03 | 30.86 | $30.83 | 111000 |
| 2025-09-02 | 30.84 | $30.63 | 112400 |
| 2025-08-29 | 30.82 | $30.84 | 87649 |
| 2025-08-28 | 30.78 | $30.99 | 62200 |
| 2025-08-27 | 30.73 | $30.78 | 83320 |
| 2025-08-26 | 30.71 | $30.93 | 108800 |
| 2025-08-25 | 30.70 | $31.05 | 94035 |
| 2025-08-22 | 30.67 | $31.27 | 111800 |
| 2025-08-21 | 30.65 | $30.82 | 54432 |
| 2025-08-20 | 30.65 | $30.83 | 79910 |
| 2025-08-19 | 30.66 | $30.88 | 72000 |
| 2025-08-18 | 30.66 | $31.05 | 99708 |
| 2025-08-15 | 30.64 | $30.90 | 67527 |
| 2025-08-14 | 30.62 | $30.83 | 114000 |
| 2025-08-13 | 30.61 | $31.14 | 130900 |
| 2025-08-12 | 30.58 | $31.03 | 76500 |
| 2025-08-11 | 30.55 | $30.61 | 96739 |
| 2025-08-08 | 30.55 | $30.66 | 63510 |
| 2025-08-07 | 30.53 | $30.66 | 112700 |
| 2025-08-06 | 30.52 | $30.52 | 106500 |
| 2025-08-05 | 30.50 | $30.38 | 146500 |
| 2025-08-04 | 30.50 | $30.24 | 111108 |
| 2025-08-01 | 30.49 | $29.97 | 74634 |
| 2025-07-31 | 30.51 | $30.08 | 180015 |
| 2025-07-30 | 30.52 | $30.41 | 94100 |
| 2025-07-29 | 30.50 | $30.58 | 113809 |
| 2025-07-28 | 30.47 | $30.58 | 182123 |
| 2025-07-25 | 30.44 | $30.83 | 64500 |
| 2025-07-24 | 30.39 | $30.91 | 89323 |
| 2025-07-23 | 30.34 | $31.03 | 127312 |
| 2025-07-22 | 30.27 | $30.73 | 93600 |
| 2025-07-21 | 30.20 | $30.74 | 126600 |
| 2025-07-18 | 30.11 | $30.48 | 73600 |
| 2025-07-17 | 30.05 | $30.64 | 70700 |
| 2025-07-16 | 29.98 | $30.57 | 94700 |
| 2025-07-15 | 29.93 | $30.47 | 77400 |
| 2025-07-14 | 29.88 | $30.45 | 133500 |
| 2025-07-11 | 29.84 | $30.34 | 59605 |
| 2025-07-10 | 29.80 | $30.42 | 70500 |
| 2025-07-09 | 29.76 | $30.21 | 92000 |
| 2025-07-08 | 29.72 | $30.26 | 82635 |
| 2025-07-07 | 29.66 | $30.00 | 81100 |
| 2025-07-03 | 29.61 | $30.46 | 41100 |
| 2025-07-02 | 29.53 | $30.28 | 68631 |
| 2025-07-01 | 29.44 | $30.07 | 124544 |
| 2025-06-30 | 29.36 | $29.99 | 91834 |
| 2025-06-27 | 29.28 | $29.83 | 86300 |
| 2025-06-26 | 29.22 | $29.95 | 110700 |
| 2025-06-25 | 29.14 | $29.79 | 110200 |
| 2025-06-24 | 29.07 | $29.71 | 100900 |
| 2025-06-23 | 29.01 | $29.24 | 78500 |
| 2025-06-20 | 28.96 | $29.03 | 75700 |
| 2025-06-18 | 28.93 | $29.24 | 87400 |
| 2025-06-17 | 28.89 | $29.26 | 79300 |
| 2025-06-16 | 28.85 | $29.67 | 50727 |
| 2025-06-13 | 28.79 | $29.33 | 63400 |
| 2025-06-12 | 28.74 | $29.66 | 57100 |
| 2025-06-11 | 28.67 | $29.66 | 107033 |
| 2025-06-10 | 28.60 | $29.55 | 72400 |
| 2025-06-09 | 28.52 | $29.37 | 115336 |
| 2025-06-06 | 28.43 | $29.13 | 77846 |
| 2025-06-05 | 28.34 | $28.92 | 109142 |
| 2025-06-04 | 28.26 | $28.86 | 93403 |
| 2025-06-03 | 28.20 | $28.56 | 184200 |
| 2025-06-02 | 28.15 | $28.52 | 70700 |
| 2025-05-30 | 28.10 | $28.30 | 118500 |
| 2025-05-29 | 28.03 | $28.56 | 111500 |
| 2025-05-28 | 27.94 | $28.41 | 83200 |
| 2025-05-27 | 27.86 | $28.45 | 114339 |
| 2025-05-23 | 27.78 | $28.50 | 48300 |
| 2025-05-22 | 27.68 | $28.29 | 56300 |
| 2025-05-21 | 27.61 | $28.38 | 77933 |
| 2025-05-20 | 27.51 | $28.43 | 53500 |
| 2025-05-19 | 27.40 | $28.45 | 101644 |
| 2025-05-16 | 27.27 | $28.37 | 85900 |
| 2025-05-15 | 27.14 | $28.34 | 76100 |
| 2025-05-14 | 27.01 | $28.36 | 88000 |
| 2025-05-13 | 26.88 | $28.21 | 106131 |
| 2025-05-12 | 26.76 | $28.05 | 97934 |
| 2025-05-09 | 26.64 | $27.53 | 131100 |
| 2025-05-08 | 26.50 | $27.29 | 102921 |
| 2025-05-07 | 26.39 | $27.38 | 45100 |
| 2025-05-06 | 26.20 | $27.63 | 116700 |
| 2025-05-05 | 26.03 | $27.62 | 218824 |
| 2025-05-02 | 25.92 | $27.52 | 102600 |
| 2025-05-01 | 25.88 | $26.81 | 70535 |
| 2025-04-30 | 25.90 | $26.83 | 144600 |
| 2025-04-29 | 25.91 | $26.83 | 108600 |
| 2025-04-28 | 25.92 | $26.74 | 216000 |
| 2025-04-25 | 25.94 | $26.58 | 98200 |
| 2025-04-24 | 26.00 | $26.75 | 149139 |
| 2025-04-23 | 26.03 | $26.40 | 161700 |
| 2025-04-22 | 26.10 | $26.21 | 152500 |
| 2025-04-21 | 26.17 | $25.91 | 161358 |
| 2025-04-17 | 26.26 | $25.81 | 152607 |
| 2025-04-16 | 26.35 | $25.66 | 298433 |
| 2025-04-15 | 26.46 | $25.84 | 415833 |
| 2025-04-14 | 26.56 | $25.84 | 471100 |
| 2025-04-11 | 26.66 | $25.53 | 566407 |
| 2025-04-10 | 26.77 | $24.89 | 271025 |
| 2025-04-09 | 26.88 | $24.92 | 1.1M |
| 2025-04-08 | 26.99 | $23.66 | 1.3M |
| 2025-04-07 | 27.16 | $24.29 | 1.8M |
| 2025-04-04 | 27.30 | $25.28 | 236139 |
| 2025-04-03 | 27.40 | $26.75 | 156404 |
| 2025-04-02 | 27.43 | $27.19 | 212800 |
| 2025-04-01 | 27.44 | $27.19 | 122600 |
| 2025-03-31 | 27.42 | $27.05 | 169000 |
| 2025-03-28 | 27.39 | $27.11 | 110800 |
| 2025-03-27 | 27.37 | $27.65 | 87717 |
| 2025-03-26 | 27.34 | $27.49 | 92313 |
| 2025-03-25 | 27.34 | $27.64 | 119900 |
| 2025-03-24 | 27.32 | $27.71 | 214614 |
| 2025-03-21 | 27.30 | $27.61 | 133135 |
| 2025-03-20 | 27.30 | $27.65 | 97000 |
| 2025-03-19 | 27.30 | $27.88 | 74300 |
| 2025-03-18 | 27.28 | $27.81 | 137348 |
| 2025-03-17 | 27.25 | $27.95 | 150929 |
| 2025-03-14 | 27.21 | $27.60 | 122800 |
| 2025-03-13 | 27.19 | $27.16 | 201731 |
| 2025-03-12 | 27.18 | $27.22 | 210312 |
| 2025-03-11 | 27.16 | $27.05 | 173906 |
| 2025-03-10 | 27.15 | $26.92 | 113478 |
| 2025-03-07 | 27.13 | $27.43 | 105927 |
| 2025-03-06 | 27.09 | $27.31 | 117912 |
| 2025-03-05 | 27.06 | $27.42 | 141300 |
| 2025-03-04 | 27.01 | $26.72 | 133436 |
| 2025-03-03 | 26.99 | $26.53 | 179000 |
| 2025-02-28 | 26.99 | $26.74 | 114800 |
| 2025-02-27 | 26.98 | $26.98 | 85938 |
| 2025-02-26 | 26.95 | $27.48 | 123600 |
| 2025-02-25 | 26.90 | $27.31 | 108141 |
| 2025-02-24 | 26.84 | $27.31 | 182700 |
| 2025-02-21 | 26.81 | $27.55 | 137700 |
| 2025-02-20 | 26.75 | $27.71 | 445600 |
| 2025-02-19 | 26.69 | $27.39 | 179700 |
| 2025-02-18 | 26.64 | $27.23 | 275300 |
| 2025-02-14 | 26.58 | $27.21 | 91211 |
| 2025-02-13 | 26.52 | $27.18 | 153737 |
| 2025-02-12 | 26.46 | $26.93 | 117900 |
| 2025-02-11 | 26.40 | $26.80 | 106810 |
| 2025-02-10 | 26.33 | $26.88 | 78900 |
| 2025-02-07 | 26.27 | $26.57 | 123600 |
| 2025-02-06 | 26.24 | $26.64 | 124700 |
| 2025-02-05 | 26.22 | $26.54 | 359947 |
| 2025-02-04 | 26.21 | $26.59 | 166944 |
| 2025-02-03 | 26.19 | $26.30 | 184821 |
| 2025-01-31 | 26.18 | $26.43 | 654000 |
| 2025-01-30 | 26.17 | $26.62 | 142917 |
| 2025-01-29 | 26.15 | $26.36 | 204144 |
| 2025-01-28 | 26.15 | $26.35 | 247400 |
| 2025-01-27 | 26.16 | $26.28 | 214100 |
| 2025-01-24 | 26.18 | $26.59 | 217800 |
| 2025-01-23 | 26.18 | $26.47 | 315800 |
| 2025-01-22 | 26.17 | $26.37 | 523900 |
| 2025-01-21 | 26.17 | $26.39 | 334030 |
| 2025-01-17 | 26.16 | $26.19 | 109300 |
| 2025-01-16 | 26.18 | $25.94 | 379000 |
| 2025-01-15 | 26.24 | $25.97 | 748000 |
| 2025-01-14 | 26.30 | $25.75 | 1.2M |
| 2025-01-13 | 26.38 | $25.44 | 765900 |
| 2025-01-10 | 26.48 | $25.53 | 439807 |
| 2025-01-08 | 26.57 | $26.12 | 328800 |
| 2025-01-07 | 26.65 | $26.20 | 673500 |
| 2025-01-06 | 26.70 | $26.24 | 1.1M |
| 2025-01-03 | 26.75 | $26.24 | 632100 |
| 2025-01-02 | 26.80 | $26.10 | 387101 |
| 2024-12-31 | 26.85 | $26.21 | 110244 |
| 2024-12-30 | 26.89 | $26.24 | 155548 |
| 2024-12-27 | 26.93 | $26.44 | 119216 |
| 2024-12-26 | 26.95 | $26.53 | 108943 |
| 2024-12-24 | 26.97 | $26.65 | 44000 |
| 2024-12-23 | 26.99 | $26.49 | 307400 |
| 2024-12-20 | 27.01 | $26.37 | 145119 |
| 2024-12-19 | 27.03 | $26.31 | 165600 |
| 2024-12-18 | 27.06 | $26.16 | 213400 |
| 2024-12-17 | 27.10 | $26.76 | 141323 |
| 2024-12-16 | 27.10 | $27.09 | 345720 |
| 2024-12-13 | 27.08 | $27.20 | 74629 |
| 2024-12-12 | 27.05 | $27.29 | 91109 |
| 2024-12-11 | 27.02 | $27.45 | 85500 |
| 2024-12-10 | 27.00 | $27.31 | 98000 |
| 2024-12-09 | 27.00 | $27.74 | 99500 |
| 2024-12-06 | 27.00 | $27.22 | 63500 |
| 2024-12-05 | 27.05 | $27.27 | 112821 |
| 2024-12-04 | 27.07 | $27.14 | 146410 |
| 2024-12-03 | 27.11 | $27.12 | 97700 |
| 2024-12-02 | 27.14 | $27.00 | 83500 |
| 2024-11-29 | 27.16 | $27.01 | 57500 |
| 2024-11-27 | 27.19 | $26.89 | 62400 |
| 2024-11-26 | 27.22 | $26.91 | 72400 |
| 2024-11-25 | 27.26 | $27.01 | 129648 |
| 2024-11-22 | 27.30 | $26.88 | 66900 |
| 2024-11-21 | 27.35 | $26.87 | 108027 |
| 2024-11-20 | 27.39 | $26.92 | 91900 |
| 2024-11-19 | 27.43 | $26.89 | 88800 |
| 2024-11-18 | 27.48 | $26.87 | 93200 |
| 2024-11-15 | 27.54 | $26.56 | 131200 |
| 2024-11-14 | 27.62 | $26.59 | 68800 |
| 2024-11-13 | 27.68 | $26.79 | 160400 |
| 2024-11-12 | 27.75 | $26.97 | 138428 |
| 2024-11-11 | 27.79 | $27.44 | 82707 |
| 2024-11-08 | 27.84 | $27.56 | 112921 |
| 2024-11-07 | 27.88 | $28.33 | 73906 |
| 2024-11-06 | 27.88 | $27.67 | 136701 |
| 2024-11-05 | 27.90 | $27.96 | 57400 |
| 2024-11-04 | 27.92 | $27.64 | 204100 |
| 2024-11-01 | 27.99 | $27.53 | 70204 |
| 2024-10-31 | 28.06 | $27.45 | 106923 |
| 2024-10-30 | 28.11 | $27.56 | 97700 |
| 2024-10-29 | 28.18 | $27.72 | 124908 |
| 2024-10-28 | 28.22 | $27.89 | 72348 |
| 2024-10-25 | 28.25 | $27.70 | 70419 |
| 2024-10-24 | 28.31 | $27.71 | 73939 |
| 2024-10-23 | 28.36 | $27.76 | 136300 |
| 2024-10-22 | 28.37 | $27.94 | 43200 |
| 2024-10-21 | 28.39 | $27.98 | 64901 |
| 2024-10-18 | 28.36 | $28.15 | 70200 |
| 2024-10-17 | 28.31 | $27.93 | 119607 |
| 2024-10-16 | 28.27 | $28.15 | 65800 |
| 2024-10-15 | 28.21 | $27.80 | 90712 |
| 2024-10-14 | 28.16 | $28.32 | 76407 |
| 2024-10-11 | 28.11 | $28.38 | 75700 |
| 2024-10-10 | 28.04 | $28.27 | 99600 |
| 2024-10-09 | 27.98 | $28.12 | 68700 |
| 2024-10-08 | 27.90 | $28.35 | 232613 |
| 2024-10-07 | 27.82 | $29.13 | 60508 |
| 2024-10-04 | 27.70 | $28.81 | 69402 |
| 2024-10-03 | 27.59 | $28.51 | 86600 |
| 2024-10-02 | 27.52 | $29.00 | 85307 |
| 2024-10-01 | 27.43 | $28.55 | 75947 |
| 2024-09-30 | 27.35 | $28.46 | 170804 |
| 2024-09-27 | 27.31 | $28.80 | 72300 |
| 2024-09-26 | 27.25 | $28.81 | 153529 |
| 2024-09-25 | 27.19 | $27.91 | 92100 |
| 2024-09-24 | 27.18 | $28.27 | 125340 |
| 2024-09-23 | 27.15 | $27.41 | 105404 |
| 2024-09-20 | 27.17 | $27.18 | 96748 |
| 2024-09-19 | 27.18 | $27.25 | 165300 |
| 2024-09-18 | 27.20 | $26.78 | 94200 |
| 2024-09-17 | 27.24 | $26.90 | 72400 |
| 2024-09-16 | 27.29 | $27.24 | 126946 |
| 2024-09-13 | 27.29 | $27.12 | 83841 |
| 2024-09-12 | 27.30 | $26.92 | 55809 |
| 2024-09-11 | 27.30 | $26.69 | 73700 |
| 2024-09-10 | 27.31 | $26.67 | 77541 |
| 2024-09-09 | 27.31 | $26.76 | 57939 |
| 2024-09-06 | 27.30 | $26.61 | 84400 |
| 2024-09-05 | 27.30 | $27.12 | 77938 |
| 2024-09-04 | 27.24 | $27.06 | 52410 |
| 2024-09-03 | 27.17 | $27.12 | 92900 |
| 2024-08-30 | 27.10 | $27.57 | 36500 |
| 2024-08-29 | 27.06 | $27.54 | 67107 |
| 2024-08-28 | 27.04 | $27.62 | 37503 |
| 2024-08-27 | 27.04 | $27.79 | 47219 |
| 2024-08-26 | 27.00 | $27.71 | 91026 |
| 2024-08-23 | 26.97 | $27.83 | 95400 |
| 2024-08-22 | 26.94 | $27.33 | 89500 |
| 2024-08-21 | 26.92 | $27.65 | 83100 |
| 2024-08-20 | 26.89 | $27.59 | 121120 |
| 2024-08-19 | 26.87 | $27.76 | 99739 |
| 2024-08-16 | 26.86 | $27.40 | 106322 |
| 2024-08-15 | 26.86 | $27.17 | 77429 |
| 2024-08-14 | 26.88 | $26.92 | 63300 |
| 2024-08-13 | 26.94 | $26.99 | 86609 |
| 2024-08-12 | 27.00 | $26.73 | 82500 |
| 2024-08-09 | 27.07 | $26.58 | 73731 |
| 2024-08-08 | 27.16 | $26.46 | 103813 |
| 2024-08-07 | 27.26 | $25.97 | 87644 |
| 2024-08-06 | 27.37 | $25.74 | 177400 |
| 2024-08-05 | 27.48 | $25.73 | 200100 |
| 2024-08-02 | 27.60 | $26.77 | 80600 |
| 2024-08-01 | 27.66 | $27.15 | 132500 |
| 2024-07-31 | 27.70 | $27.52 | 170200 |
| 2024-07-30 | 27.70 | $27.06 | 74820 |
| 2024-07-29 | 27.73 | $27.12 | 99443 |
| 2024-07-26 | 27.75 | $27.15 | 118338 |
| 2024-07-25 | 27.76 | $26.92 | 68500 |
| 2024-07-24 | 27.78 | $27.07 | 119632 |
| 2024-07-23 | 27.79 | $27.28 | 231702 |
| 2024-07-22 | 27.80 | $27.45 | 727910 |
| 2024-07-19 | 27.80 | $27.38 | 53142 |
| 2024-07-18 | 27.81 | $27.69 | 260300 |
| 2024-07-17 | 27.80 | $27.96 | 93126 |
| 2024-07-16 | 27.77 | $28.31 | 408846 |
| 2024-07-15 | 27.71 | $28.13 | 76100 |
| 2024-07-12 | 27.66 | $28.39 | 88200 |
| 2024-07-11 | 27.61 | $28.37 | 228700 |
| 2024-07-10 | 27.54 | $28.13 | 190000 |
| 2024-07-09 | 27.49 | $28.09 | 217700 |
| 2024-07-08 | 27.44 | $27.99 | 62500 |
| 2024-07-05 | 27.40 | $28.06 | 74524 |
| 2024-07-03 | 27.35 | $27.91 | 38040 |
| 2024-07-02 | 27.29 | $27.61 | 75800 |
| 2024-07-01 | 27.28 | $27.54 | 98242 |
| 2024-06-28 | 27.25 | $27.50 | 58328 |
| 2024-06-27 | 27.24 | $27.37 | 117800 |
| 2024-06-26 | 27.24 | $27.35 | 101111 |
| 2024-06-25 | 27.25 | $27.34 | 127500 |
| 2024-06-24 | 27.27 | $27.44 | 83748 |
| 2024-06-21 | 27.27 | $27.42 | 79000 |
| 2024-06-20 | 27.28 | $27.55 | 183100 |
| 2024-06-18 | 27.30 | $27.45 | 127600 |
| 2024-06-17 | 27.32 | $27.40 | 87336 |
| 2024-06-14 | 27.35 | $27.21 | 79106 |
| 2024-06-13 | 27.38 | $27.15 | 42013 |
| 2024-06-12 | 27.40 | $27.24 | 103200 |
| 2024-06-11 | 27.41 | $27.08 | 101343 |
| 2024-06-10 | 27.42 | $27.16 | 38100 |
| 2024-06-07 | 27.42 | $26.98 | 75310 |
| 2024-06-06 | 27.42 | $27.15 | 113034 |
| 2024-06-05 | 27.41 | $27.10 | 85600 |
| 2024-06-04 | 27.41 | $26.77 | 74217 |
| 2024-06-03 | 27.42 | $27.34 | 66000 |
| 2024-05-31 | 27.41 | $27.07 | 54900 |
| 2024-05-30 | 27.40 | $27.24 | 222000 |
| 2024-05-29 | 27.36 | $27.32 | 67609 |
| 2024-05-28 | 27.31 | $27.64 | 90800 |
| 2024-05-24 | 27.27 | $27.63 | 50600 |
| 2024-05-23 | 27.20 | $27.46 | 61900 |
| 2024-05-22 | 27.14 | $27.74 | 94600 |
| 2024-05-21 | 27.05 | $27.85 | 86045 |
| 2024-05-20 | 26.95 | $27.94 | 158900 |
| 2024-05-17 | 26.85 | $27.96 | 77600 |
| 2024-05-16 | 26.73 | $27.76 | 99213 |
| 2024-05-15 | 26.63 | $27.60 | 132440 |
| 2024-05-14 | 26.52 | $27.36 | 80829 |
| 2024-05-13 | 26.42 | $27.33 | 68233 |
| 2024-05-10 | 26.35 | $27.14 | 74500 |
| 2024-05-09 | 26.28 | $27.03 | 326630 |
| 2024-05-08 | 26.25 | $26.97 | 64600 |
| 2024-05-07 | 26.22 | $26.96 | 116300 |
| 2024-05-06 | 26.20 | $27.08 | 114719 |
| 2024-05-03 | 26.17 | $27.09 | 60009 |
| 2024-05-02 | 26.13 | $26.91 | 70100 |
| 2024-05-01 | 26.10 | $26.41 | 122123 |
| 2024-04-30 | 26.09 | $26.41 | 99600 |
| 2024-04-29 | 26.09 | $26.70 | 92200 |
| 2024-04-26 | 26.05 | $26.37 | 53500 |
| 2024-04-25 | 26.03 | $26.11 | 106305 |
| 2024-04-24 | 26.02 | $26.00 | 117547 |
| 2024-04-23 | 26.01 | $25.93 | 62100 |
| 2024-04-22 | 26.01 | $25.84 | 70748 |
| 2024-04-19 | 26.01 | $25.66 | 57700 |
| 2024-04-18 | 26.02 | $25.65 | 80100 |
| 2024-04-17 | 26.03 | $25.50 | 92645 |
| 2024-04-16 | 26.04 | $25.39 | 68332 |
| 2024-04-15 | 26.05 | $25.75 | 46745 |
| 2024-04-12 | 26.05 | $25.88 | 35711 |
| 2024-04-11 | 26.04 | $26.42 | 45900 |
| 2024-04-10 | 26.01 | $26.26 | 68414 |
| 2024-04-09 | 26.00 | $26.63 | 110800 |
| 2024-04-08 | 25.96 | $26.48 | 52533 |
| 2024-04-05 | 25.92 | $26.30 | 67700 |
| 2024-04-04 | 25.90 | $26.27 | 74003 |
| 2024-04-03 | 25.88 | $26.31 | 47930 |
| 2024-04-02 | 25.84 | $26.25 | 91700 |
| 2024-04-01 | 25.81 | $26.05 | 88100 |
| 2024-03-28 | 25.79 | $25.96 | 56224 |
| 2024-03-27 | 25.76 | $25.88 | 101800 |
| 2024-03-26 | 25.73 | $25.78 | 122232 |
| 2024-03-25 | 25.72 | $25.85 | 101600 |
| 2024-03-22 | 25.71 | $25.83 | 85030 |
| 2024-03-21 | 25.71 | $25.97 | 49300 |
| 2024-03-20 | 25.70 | $25.84 | 74400 |
| 2024-03-19 | 25.68 | $25.62 | 100511 |
| 2024-03-18 | 25.68 | $25.74 | 59905 |
| 2024-03-15 | 25.66 | $25.69 | 172916 |
| 2024-03-14 | 25.64 | $25.73 | 71525 |
| 2024-03-13 | 25.61 | $25.78 | 116632 |
| 2024-03-12 | 25.55 | $25.96 | 42727 |
| 2024-03-11 | 25.51 | $25.81 | 74140 |
| 2024-03-08 | 25.47 | $25.81 | 100900 |
| 2024-03-07 | 25.43 | $25.88 | 57000 |
| 2024-03-06 | 25.40 | $25.77 | 137400 |
| 2024-03-05 | 25.37 | $25.50 | 75849 |
| 2024-03-04 | 25.33 | $25.68 | 114109 |
| 2024-03-01 | 25.28 | $25.70 | 92200 |
| 2024-02-29 | 25.24 | $25.35 | 108415 |
| 2024-02-28 | 25.19 | $25.27 | 133100 |
| 2024-02-27 | 25.16 | $25.62 | 96448 |
| 2024-02-26 | 25.11 | $25.63 | 211114 |
| 2024-02-23 | 25.06 | $25.82 | 81028 |
| 2024-02-22 | 25.00 | $25.79 | 71300 |
| 2024-02-21 | 24.93 | $25.54 | 138500 |
| 2024-02-20 | 24.85 | $25.48 | 106424 |
| 2024-02-16 | 24.78 | $25.41 | 118000 |
| 2024-02-15 | 24.71 | $25.20 | 158613 |
| 2024-02-14 | 24.65 | $25.10 | 68321 |
| 2024-02-13 | 24.58 | $24.73 | 52137 |
| 2024-02-12 | 24.55 | $25.15 | 89800 |
| 2024-02-09 | 24.53 | $25.05 | 88800 |
| 2024-02-08 | 24.50 | $25.00 | 94934 |
| 2024-02-07 | 24.47 | $25.18 | 72600 |
| 2024-02-06 | 24.44 | $25.16 | 73600 |
| 2024-02-05 | 24.43 | $24.70 | 56812 |
| 2024-02-02 | 24.43 | $24.72 | 69723 |
| 2024-02-01 | 24.44 | $24.80 | 71700 |
| 2024-01-31 | 24.44 | $24.53 | 84700 |
| 2024-01-30 | 24.46 | $24.58 | 203500 |
| 2024-01-29 | 24.49 | $24.72 | 103544 |
| 2024-01-26 | 24.51 | $24.59 | 97222 |
| 2024-01-25 | 24.53 | $24.53 | 60515 |
| 2024-01-24 | 24.55 | $24.38 | 185237 |
| 2024-01-23 | 24.56 | $24.02 | 97000 |
| 2024-01-22 | 24.59 | $23.99 | 157300 |
| 2024-01-19 | 24.60 | $24.10 | 147000 |
| 2024-01-18 | 24.63 | $23.88 | 1.5M |
| 2024-01-17 | 24.66 | $23.76 | 74400 |
| 2024-01-16 | 24.71 | $24.13 | 115701 |
| 2024-01-12 | 24.74 | $24.68 | 37100 |
| 2024-01-11 | 24.72 | $24.53 | 85414 |
| 2024-01-10 | 24.70 | $24.51 | 81130 |
| 2024-01-09 | 24.68 | $24.49 | 60700 |
| 2024-01-08 | 24.66 | $24.86 | 97928 |
| 2024-01-05 | 24.62 | $24.89 | 65203 |
| 2024-01-04 | 24.57 | $24.76 | 53300 |
| 2024-01-03 | 24.54 | $24.79 | 80600 |
| 2024-01-02 | 24.51 | $24.93 | 76112 |
| 2023-12-29 | 24.48 | $25.20 | 143300 |
| 2023-12-28 | 24.43 | $25.19 | 162707 |
| 2023-12-27 | 24.38 | $25.00 | 52547 |
| 2023-12-26 | 24.35 | $24.85 | 157320 |
| 2023-12-22 | 24.31 | $24.65 | 149200 |
| 2023-12-21 | 24.29 | $24.68 | 145600 |
| 2023-12-20 | 24.26 | $24.16 | 270122 |
| 2023-12-19 | 24.26 | $24.60 | 80800 |
| 2023-12-18 | 24.25 | $24.63 | 103325 |
| 2023-12-15 | 24.22 | $24.58 | 258531 |
| 2023-12-14 | 24.19 | $24.73 | 484200 |
| 2023-12-13 | 24.16 | $24.44 | 90000 |
| 2023-12-12 | 24.14 | $24.12 | 156600 |
| 2023-12-11 | 24.11 | $24.12 | 162800 |
| 2023-12-08 | 24.07 | $23.98 | 116200 |
| 2023-12-07 | 24.04 | $24.09 | 107500 |
| 2023-12-06 | 24.00 | $23.99 | 143800 |
| 2023-12-05 | 23.99 | $24.05 | 106621 |
| 2023-12-04 | 23.97 | $24.14 | 117800 |
| 2023-12-01 | 23.94 | $24.39 | 69524 |
| 2023-11-30 | 23.89 | $24.23 | 49041 |
| 2023-11-29 | 23.82 | $24.19 | 115500 |
| 2023-11-28 | 23.74 | $24.34 | 129700 |
| 2023-11-27 | 23.67 | $24.14 | 78500 |
| 2023-11-24 | 23.59 | $24.20 | 20100 |
| 2023-11-22 | 23.52 | $24.10 | 86905 |
| 2023-11-21 | 23.45 | $24.19 | 126235 |
| 2023-11-20 | 23.39 | $24.29 | 198948 |
| 2023-11-17 | 23.31 | $24.06 | 44908 |
| 2023-11-16 | 23.25 | $24.02 | 177100 |
| 2023-11-15 | 23.20 | $24.13 | 50600 |
| 2023-11-14 | 23.16 | $24.06 | 62522 |
| 2023-11-13 | 23.14 | $23.46 | 37800 |
| 2023-11-10 | 23.15 | $23.42 | 82447 |
| 2023-11-09 | 23.16 | $23.27 | 235000 |
| 2023-11-08 | 23.17 | $23.42 | 45044 |
| 2023-11-07 | 23.19 | $23.61 | 68804 |
| 2023-11-06 | 23.19 | $23.75 | 64132 |
| 2023-11-03 | 23.17 | $23.60 | 38218 |
| 2023-11-02 | 23.16 | $23.28 | 69200 |
| 2023-11-01 | 23.16 | $22.90 | 95900 |
| 2023-10-31 | 23.16 | $22.65 | 79649 |
| 2023-10-30 | 23.19 | $22.82 | 83600 |
| 2023-10-27 | 23.23 | $22.60 | 76500 |
| 2023-10-26 | 23.28 | $22.69 | 104000 |
| 2023-10-25 | 23.33 | $22.79 | 100915 |
| 2023-10-24 | 23.37 | $23.01 | 51830 |
| 2023-10-23 | 23.39 | $22.69 | 80118 |
| 2023-10-20 | 23.45 | $22.82 | 38400 |
| 2023-10-19 | 23.51 | $23.09 | 160400 |
| 2023-10-18 | 23.54 | $23.28 | 63000 |
| 2023-10-17 | 23.57 | $23.66 | 50712 |
| 2023-10-16 | 23.59 | $23.71 | 54134 |
| 2023-10-13 | 23.64 | $23.53 | 48400 |
| 2023-10-12 | 23.69 | $23.57 | 105300 |
| 2023-10-11 | 23.75 | $23.68 | 55300 |
| 2023-10-10 | 23.79 | $23.64 | 54700 |
| 2023-10-09 | 23.84 | $23.35 | 50400 |
| 2023-10-06 | 23.90 | $23.47 | 81800 |
| 2023-10-05 | 23.95 | $23.15 | 70600 |
| 2023-10-04 | 24.01 | $23.07 | 92000 |
| 2023-10-03 | 24.08 | $23.23 | 68800 |
| 2023-10-02 | 24.15 | $23.54 | 75100 |
| 2023-09-29 | 24.21 | $23.67 | 141331 |
| 2023-09-28 | 24.25 | $23.66 | 86413 |
| 2023-09-27 | 24.30 | $23.53 | 50300 |
| 2023-09-26 | 24.36 | $23.53 | 53100 |
| 2023-09-25 | 24.41 | $23.86 | 107045 |
| 2023-09-22 | 24.43 | $23.91 | 36549 |
| 2023-09-21 | 24.44 | $23.66 | 74434 |
| 2023-09-20 | 24.48 | $24.06 | 33300 |
| 2023-09-19 | 24.47 | $24.03 | 39000 |
| 2023-09-18 | 24.47 | $24.63 | 46649 |
| 2023-09-15 | 24.43 | $24.63 | 49600 |
| 2023-09-14 | 24.40 | $24.75 | 49147 |
| 2023-09-13 | 24.37 | $24.50 | 48400 |
| 2023-09-12 | 24.35 | $24.48 | 104800 |
| 2023-09-11 | 24.35 | $24.62 | 49100 |
| 2023-09-08 | 24.34 | $24.43 | 46535 |
| 2023-09-07 | 24.36 | $24.36 | 83438 |
| 2023-09-06 | 24.39 | $24.54 | 80900 |
| 2023-09-05 | 24.40 | $24.63 | 45705 |
| 2023-09-01 | 24.42 | $24.70 | 132342 |
| 2023-08-31 | 24.44 | $24.49 | 273544 |
| 2023-08-30 | 24.46 | $24.67 | 375511 |
| 2023-08-29 | 24.47 | $24.76 | 453200 |
| 2023-08-28 | 24.51 | $24.49 | 70800 |
| 2023-08-25 | 24.58 | $24.27 | 69200 |
| 2023-08-24 | 24.66 | $24.18 | 40001 |
| 2023-08-23 | 24.71 | $24.33 | 57200 |
| 2023-08-22 | 24.77 | $23.95 | 69300 |
| 2023-08-21 | 24.85 | $23.94 | 75600 |
| 2023-08-18 | 24.91 | $23.97 | 63712 |
| 2023-08-17 | 24.96 | $24.01 | 65300 |
| 2023-08-16 | 25.01 | $24.01 | 86800 |
| 2023-08-15 | 25.06 | $24.19 | 62939 |
| 2023-08-14 | 25.10 | $24.36 | 50700 |
| 2023-08-11 | 25.14 | $24.56 | 82722 |
| 2023-08-10 | 25.16 | $24.82 | 38000 |
| 2023-08-09 | 25.18 | $24.87 | 46800 |
| 2023-08-08 | 25.18 | $24.80 | 51800 |
| 2023-08-07 | 25.17 | $25.01 | 78439 |
| 2023-08-04 | 25.13 | $25.03 | 72705 |
| 2023-08-03 | 25.10 | $24.98 | 51632 |
| 2023-08-02 | 25.05 | $24.93 | 41714 |
| 2023-08-01 | 25.03 | $25.51 | 40817 |
| 2023-07-31 | 24.98 | $25.86 | 76600 |
| 2023-07-28 | 24.91 | $25.82 | 52200 |
| 2023-07-27 | 24.83 | $25.30 | 102200 |
| 2023-07-26 | 24.77 | $25.55 | 26139 |
| 2023-07-25 | 24.71 | $25.47 | 52900 |
| 2023-07-24 | 24.64 | $25.18 | 86705 |
| 2023-07-21 | 24.58 | $24.93 | 96803 |
| 2023-07-20 | 24.56 | $24.93 | 152600 |
| 2023-07-19 | 24.53 | $25.00 | 163200 |
| 2023-07-18 | 24.52 | $25.04 | 83900 |
| 2023-07-17 | 24.51 | $25.19 | 73501 |
| 2023-07-14 | 24.51 | $25.07 | 55100 |
| 2023-07-13 | 24.50 | $25.11 | 26845 |
| 2023-07-12 | 24.48 | $24.94 | 65413 |
| 2023-07-11 | 24.47 | $24.51 | 27000 |
| 2023-07-10 | 24.48 | $24.32 | 32400 |
| 2023-07-07 | 24.49 | $24.31 | 131300 |
| 2023-07-06 | 24.49 | $24.09 | 92302 |
| 2023-07-05 | 24.50 | $24.43 | 85800 |
| 2023-07-03 | 24.49 | $24.63 | 77100 |
| 2023-06-30 | 24.46 | $24.37 | 144741 |
| 2023-06-29 | 24.43 | $24.13 | 36408 |
| 2023-06-28 | 24.40 | $24.25 | 56033 |
| 2023-06-27 | 24.36 | $24.33 | 87400 |
| 2023-06-26 | 24.33 | $24.10 | 76000 |
| 2023-06-23 | 24.30 | $24.00 | 55608 |
| 2023-06-22 | 24.27 | $24.35 | 48909 |
| 2023-06-21 | 24.24 | $24.51 | 61610 |
| 2023-06-20 | 24.21 | $24.64 | 66439 |
| 2023-06-16 | 24.17 | $24.96 | 59700 |
| 2023-06-15 | 24.11 | $25.06 | 66045 |
| 2023-06-14 | 24.05 | $24.96 | 50714 |
| 2023-06-13 | 23.99 | $24.80 | 62400 |
| 2023-06-12 | 23.95 | $24.63 | 35025 |
| 2023-06-09 | 23.90 | $24.66 | 46900 |
| 2023-06-08 | 23.87 | $24.54 | 197911 |
| 2023-06-07 | 23.85 | $24.31 | 42033 |
| 2023-06-06 | 23.84 | $24.36 | 58839 |
| 2023-06-05 | 23.83 | $24.21 | 50869 |
| 2023-06-02 | 23.83 | $24.12 | 104932 |
| 2023-06-01 | 23.82 | $23.72 | 232200 |
| 2023-05-31 | 23.82 | $23.39 | 50300 |
| 2023-05-30 | 23.83 | $23.62 | 23700 |
| 2023-05-26 | 23.84 | $23.72 | 24021 |
| 2023-05-25 | 23.84 | $23.39 | 151400 |
| 2023-05-24 | 23.86 | $23.51 | 33304 |
| 2023-05-23 | 23.86 | $23.64 | 56700 |
| 2023-05-22 | 23.85 | $23.96 | 44506 |
| 2023-05-19 | 23.84 | $23.82 | 59600 |
| 2023-05-18 | 23.83 | $23.82 | 46400 |
| 2023-05-17 | 23.84 | $23.84 | 110009 |
| 2023-05-16 | 23.84 | $23.77 | 63427 |
| 2023-05-15 | 23.86 | $23.98 | 65613 |
| 2023-05-12 | 23.87 | $23.67 | 32100 |
| 2023-05-11 | 23.88 | $23.92 | 106807 |
| 2023-05-10 | 23.89 | $24.13 | 45000 |
| 2023-05-09 | 23.88 | $24.17 | 39231 |
| 2023-05-08 | 23.86 | $24.29 | 52500 |
| 2023-05-05 | 23.82 | $24.16 | 48400 |
| 2023-05-04 | 23.78 | $23.90 | 46547 |
| 2023-05-03 | 23.75 | $23.60 | 58028 |
| 2023-05-02 | 23.75 | $23.62 | 119411 |
| 2023-05-01 | 23.75 | $23.79 | 32000 |
| 2023-04-28 | 23.73 | $23.88 | 70400 |
| 2023-04-27 | 23.70 | $23.77 | 79200 |
| 2023-04-26 | 23.67 | $23.49 | 73104 |
| 2023-04-25 | 23.65 | $23.40 | 27900 |
| 2023-04-24 | 23.63 | $23.75 | 70724 |
| 2023-04-21 | 23.59 | $23.72 | 31100 |
| 2023-04-20 | 23.55 | $23.93 | 73600 |
| 2023-04-19 | 23.50 | $23.95 | 43846 |
| 2023-04-18 | 23.45 | $24.14 | 59229 |
| 2023-04-17 | 23.37 | $24.11 | 321333 |
| 2023-04-14 | 23.30 | $23.97 | 53419 |
| 2023-04-13 | 23.23 | $24.10 | 25700 |
| 2023-04-12 | 23.15 | $23.82 | 64125 |
| 2023-04-11 | 23.09 | $23.78 | 60000 |
| 2023-04-10 | 23.05 | $23.50 | 57200 |
| 2023-04-06 | 23.01 | $23.38 | 38900 |
| 2023-04-05 | 22.99 | $23.36 | 32714 |
| 2023-04-04 | 23.00 | $23.56 | 75800 |
| 2023-04-03 | 22.99 | $23.56 | 76015 |
| 2023-03-31 | 22.99 | $23.38 | 74400 |
| 2023-03-30 | 23.00 | $23.37 | 95536 |
| 2023-03-29 | 23.01 | $23.15 | 33000 |
| 2023-03-28 | 23.02 | $23.10 | 103600 |
| 2023-03-27 | 23.01 | $22.90 | 81125 |
| 2023-03-24 | 23.02 | $22.94 | 51722 |
| 2023-03-23 | 23.02 | $23.08 | 114442 |
| 2023-03-22 | 23.04 | $22.90 | 51600 |
| 2023-03-21 | 23.06 | $22.82 | 99049 |
| 2023-03-20 | 23.09 | $22.69 | 62700 |
| 2023-03-17 | 23.13 | $22.60 | 204400 |
| 2023-03-16 | 23.17 | $22.66 | 47203 |
| 2023-03-15 | 23.22 | $22.40 | 89026 |
| 2023-03-14 | 23.28 | $22.71 | 67800 |
| 2023-03-13 | 23.33 | $22.84 | 44245 |
| 2023-03-10 | 23.37 | $22.84 | 86000 |
| 2023-03-09 | 23.41 | $22.99 | 74411 |
| 2023-03-08 | 23.44 | $23.44 | 69000 |
| 2023-03-07 | 23.45 | $23.35 | 43100 |
| 2023-03-06 | 23.46 | $23.61 | 74300 |
| 2023-03-03 | 23.47 | $23.69 | 71600 |
| 2023-03-02 | 23.49 | $23.44 | 222915 |
| 2023-03-01 | 23.54 | $23.33 | 77811 |
| 2023-02-28 | 23.58 | $22.88 | 32231 |
| 2023-02-27 | 23.63 | $23.10 | 62915 |
| 2023-02-24 | 23.70 | $22.97 | 64835 |
| 2023-02-23 | 23.78 | $23.46 | 113522 |
| 2023-02-22 | 23.82 | $23.30 | 65424 |
| 2023-02-21 | 23.88 | $23.41 | 95500 |
| 2023-02-17 | 23.93 | $23.50 | 68800 |
| 2023-02-16 | 23.97 | $23.56 | 139022 |
| 2023-02-15 | 23.99 | $23.57 | 69118 |
| 2023-02-14 | 24.00 | $23.66 | 71700 |
| 2023-02-13 | 24.01 | $23.68 | 68738 |
| 2023-02-10 | 24.03 | $23.55 | 49332 |
| 2023-02-09 | 24.05 | $23.66 | 43500 |
| 2023-02-08 | 24.05 | $23.61 | 82100 |
| 2023-02-07 | 24.06 | $23.66 | 91447 |
| 2023-02-06 | 24.06 | $23.54 | 58000 |
| 2023-02-03 | 24.06 | $23.74 | 87100 |
| 2023-02-02 | 24.02 | $24.13 | 103904 |
| 2023-02-01 | 23.97 | $24.39 | 75200 |
| 2023-01-31 | 23.88 | $24.13 | 77713 |
| 2023-01-30 | 23.81 | $24.02 | 104504 |
| 2023-01-27 | 23.74 | $24.45 | 75213 |
| 2023-01-26 | 23.65 | $24.52 | 57300 |
| 2023-01-25 | 23.56 | $24.40 | 63208 |
| 2023-01-24 | 23.46 | $24.37 | 61909 |
| 2023-01-23 | 23.36 | $24.42 | 127700 |
| 2023-01-20 | 23.27 | $24.25 | 108400 |
| 2023-01-19 | 23.18 | $23.97 | 98000 |
| 2023-01-18 | 23.12 | $23.79 | 94900 |
| 2023-01-17 | 23.06 | $23.95 | 47519 |
| 2023-01-13 | 23.00 | $24.02 | 66717 |
| 2023-01-12 | 22.95 | $23.89 | 116700 |
| 2023-01-11 | 22.91 | $23.81 | 128638 |
| 2023-01-10 | 22.87 | $23.71 | 82403 |
| 2023-01-09 | 22.84 | $23.63 | 295700 |
| 2023-01-06 | 22.80 | $23.51 | 81412 |
| 2023-01-05 | 22.77 | $23.00 | 65200 |
| 2023-01-04 | 22.77 | $23.12 | 296600 |
| 2023-01-03 | 22.77 | $22.67 | 133900 |
| 2022-12-30 | 22.80 | $22.61 | 198200 |
| 2022-12-29 | 22.83 | $22.76 | 128500 |
| 2022-12-28 | 22.86 | $22.50 | 159300 |
| 2022-12-27 | 22.88 | $22.78 | 141805 |
| 2022-12-23 | 22.85 | $22.44 | 130211 |
| 2022-12-22 | 22.85 | $22.39 | 166300 |
| 2022-12-21 | 22.85 | $22.62 | 90911 |
| 2022-12-20 | 22.83 | $22.48 | 88140 |
| 2022-12-19 | 22.81 | $22.70 | 86900 |
| 2022-12-16 | 22.78 | $22.70 | 192341 |
| 2022-12-15 | 22.76 | $22.65 | 125745 |
| 2022-12-14 | 22.73 | $23.05 | 109700 |
| 2022-12-13 | 22.72 | $23.10 | 132900 |
| 2022-12-12 | 22.68 | $23.01 | 425727 |
| 2022-12-09 | 22.66 | $22.98 | 980722 |
| 2022-12-08 | 22.61 | $23.00 | 169000 |
| 2022-12-07 | 22.53 | $22.85 | 573448 |
| 2022-12-06 | 22.47 | $23.01 | 310927 |
| 2022-12-05 | 22.40 | $23.08 | 252649 |
| 2022-12-02 | 22.32 | $23.27 | 167429 |
| 2022-12-01 | 22.19 | $23.26 | 72900 |
| 2022-11-30 | 22.05 | $23.31 | 178644 |
| 2022-11-29 | 21.93 | $22.84 | 151402 |
| 2022-11-28 | 21.81 | $22.35 | 40700 |
| 2022-11-25 | 21.73 | $22.44 | 35400 |
| 2022-11-23 | 21.65 | $22.36 | 85813 |
| 2022-11-22 | 21.58 | $22.15 | 257900 |
| 2022-11-21 | 21.52 | $21.99 | 96449 |
| 2022-11-18 | 21.45 | $22.14 | 84814 |
| 2022-11-17 | 21.41 | $22.26 | 106600 |
| 2022-11-16 | 21.35 | $22.24 | 65300 |
| 2022-11-15 | 21.27 | $22.68 | 199906 |
| 2022-11-14 | 21.19 | $22.46 | 86841 |
| 2022-11-11 | 21.12 | $22.43 | 31116 |
| 2022-11-10 | 21.02 | $22.07 | 39903 |
| 2022-11-09 | 20.96 | $21.35 | 121500 |
| 2022-11-08 | 20.93 | $21.70 | 172328 |
| 2022-11-07 | 20.88 | $21.56 | 99843 |
| 2022-11-04 | 20.84 | $21.48 | 133120 |
| 2022-11-03 | 20.82 | $20.71 | 166600 |
| 2022-11-02 | 20.86 | $20.57 | 103500 |
| 2022-11-01 | 20.90 | $20.74 | 76500 |
| 2022-10-31 | 20.94 | $20.51 | 143644 |
| 2022-10-28 | 20.96 | $20.82 | 116700 |
| 2022-10-27 | 20.95 | $20.86 | 80901 |
| 2022-10-26 | 20.93 | $20.95 | 159200 |
| 2022-10-25 | 20.93 | $20.82 | 201400 |
| 2022-10-24 | 20.93 | $20.68 | 242435 |
| 2022-10-21 | 20.94 | $21.29 | 116347 |
| 2022-10-20 | 20.95 | $20.99 | 46437 |
| 2022-10-19 | 20.99 | $20.81 | 55440 |
| 2022-10-18 | 21.05 | $20.99 | 60317 |
| 2022-10-17 | 21.11 | $21.00 | 137400 |
| 2022-10-14 | 21.21 | $20.52 | 93900 |
| 2022-10-13 | 21.32 | $20.80 | 81500 |
| 2022-10-12 | 21.43 | $20.70 | 57900 |
| 2022-10-11 | 21.55 | $20.70 | 98200 |
| 2022-10-10 | 21.66 | $20.90 | 75700 |
| 2022-10-07 | 21.80 | $21.07 | 52538 |
| 2022-10-06 | 21.91 | $21.44 | 38700 |
| 2022-10-05 | 21.99 | $21.48 | 502200 |
| 2022-10-04 | 22.07 | $21.52 | 213100 |
| 2022-10-03 | 22.15 | $20.95 | 144812 |
| 2022-09-30 | 22.25 | $20.54 | 164700 |
| 2022-09-29 | 22.39 | $20.52 | 199342 |
| 2022-09-28 | 22.52 | $20.89 | 261000 |
| 2022-09-27 | 22.64 | $20.86 | 121546 |
| 2022-09-26 | 22.77 | $20.89 | 214104 |
| 2022-09-23 | 22.91 | $21.37 | 130241 |
| 2022-09-22 | 23.04 | $21.92 | 97705 |
| 2022-09-21 | 23.12 | $22.00 | 124500 |
| 2022-09-20 | 23.20 | $22.22 | 121000 |
| 2022-09-19 | 23.25 | $22.81 | 96200 |
| 2022-09-16 | 23.29 | $22.80 | 62100 |
| 2022-09-15 | 23.34 | $22.96 | 62900 |
| 2022-09-14 | 23.38 | $23.15 | 51000 |
| 2022-09-13 | 23.42 | $22.94 | 73900 |
| 2022-09-12 | 23.47 | $23.61 | 85600 |
| 2022-09-09 | 23.49 | $23.36 | 46100 |
| 2022-09-08 | 23.51 | $23.03 | 491648 |
| 2022-09-07 | 23.55 | $23.14 | 114200 |
| 2022-09-06 | 23.56 | $22.96 | 45231 |
| 2022-09-02 | 23.59 | $23.03 | 99135 |
| 2022-09-01 | 23.60 | $23.24 | 71000 |
| 2022-08-31 | 23.60 | $23.29 | 122300 |
| 2022-08-30 | 23.59 | $23.29 | 97941 |
| 2022-08-29 | 23.58 | $23.48 | 34532 |
| 2022-08-26 | 23.57 | $23.60 | 265715 |
| 2022-08-25 | 23.55 | $23.89 | 111300 |
| 2022-08-24 | 23.53 | $23.57 | 109300 |
| 2022-08-23 | 23.51 | $23.55 | 62930 |
| 2022-08-22 | 23.47 | $23.38 | 78007 |
| 2022-08-19 | 23.45 | $23.55 | 57246 |
| 2022-08-18 | 23.42 | $23.74 | 54300 |
| 2022-08-17 | 23.38 | $23.87 | 66800 |
| 2022-08-16 | 23.33 | $23.97 | 101700 |
| 2022-08-15 | 23.27 | $23.87 | 73424 |
| 2022-08-12 | 23.21 | $24.06 | 56209 |
| 2022-08-11 | 23.12 | $23.76 | 59100 |
| 2022-08-10 | 23.04 | $23.74 | 81912 |
| 2022-08-09 | 22.98 | $23.42 | 52817 |
| 2022-08-08 | 22.93 | $23.44 | 56339 |
| 2022-08-05 | 22.89 | $23.27 | 42200 |
| 2022-08-04 | 22.88 | $23.19 | 34308 |
| 2022-08-03 | 22.87 | $23.12 | 69418 |
| 2022-08-02 | 22.85 | $23.05 | 66949 |
| 2022-08-01 | 22.83 | $23.27 | 34300 |
| 2022-07-29 | 22.83 | $23.38 | 48500 |
| 2022-07-28 | 22.83 | $23.32 | 468600 |
| 2022-07-27 | 22.83 | $23.21 | 331000 |
| 2022-07-26 | 22.85 | $22.86 | 89000 |
| 2022-07-25 | 22.88 | $22.98 | 26044 |
| 2022-07-22 | 22.90 | $22.82 | 75000 |
| 2022-07-21 | 22.91 | $22.98 | 74600 |
| 2022-07-20 | 22.91 | $22.82 | 95709 |
| 2022-07-19 | 22.95 | $22.92 | 95320 |
| 2022-07-18 | 22.98 | $22.52 | 53028 |
| 2022-07-15 | 23.03 | $22.27 | 46900 |
| 2022-07-14 | 23.12 | $22.22 | 55936 |
| 2022-07-13 | 23.20 | $22.46 | 34532 |
| 2022-07-12 | 23.25 | $22.54 | 93100 |
| 2022-07-11 | 23.34 | $22.64 | 23824 |
| 2022-07-08 | 23.45 | $23.07 | 81606 |
| 2022-07-07 | 23.54 | $23.01 | 40820 |
| 2022-07-06 | 23.65 | $22.60 | 62547 |
| 2022-07-05 | 23.78 | $22.77 | 69024 |
| 2022-07-01 | 23.90 | $23.16 | 125411 |
| 2022-06-30 | 24.01 | $23.33 | 57221 |
| 2022-06-29 | 24.10 | $23.44 | 89001 |
| 2022-06-28 | 24.18 | $23.51 | 87000 |
| 2022-06-27 | 24.26 | $23.47 | 95500 |
| 2022-06-24 | 24.33 | $23.40 | 52920 |
| 2022-06-23 | 24.38 | $23.01 | 187100 |
| 2022-06-22 | 24.45 | $23.09 | 74700 |
| 2022-06-21 | 24.54 | $23.65 | 203600 |
| 2022-06-17 | 24.58 | $23.45 | 48900 |
| 2022-06-16 | 24.63 | $23.45 | 62142 |
| 2022-06-15 | 24.66 | $24.12 | 32109 |
| 2022-06-14 | 24.68 | $23.77 | 61500 |
| 2022-06-13 | 24.70 | $23.60 | 63600 |
| 2022-06-10 | 24.72 | $24.35 | 46200 |
| 2022-06-09 | 24.69 | $24.65 | 56236 |
| 2022-06-08 | 24.66 | $25.02 | 40900 |
| 2022-06-07 | 24.61 | $25.21 | 19225 |
| 2022-06-06 | 24.55 | $25.14 | 54700 |
| 2022-06-03 | 24.53 | $25.13 | 89806 |
| 2022-06-02 | 24.52 | $25.43 | 463905 |
| 2022-06-01 | 24.54 | $25.07 | 35800 |
| 2022-05-31 | 24.55 | $25.14 | 75100 |
| 2022-05-27 | 24.55 | $24.99 | 63300 |
| 2022-05-26 | 24.57 | $24.84 | 137300 |
| 2022-05-25 | 24.59 | $24.53 | 521800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.54
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.92
Average
27.62
Maximum
42.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.54 | $39.91 | 318359 |
| 2026-07-16 | 41.71 | $40.41 | 180100 |
| 2026-07-15 | 41.85 | $41.12 | 230706 |
| 2026-07-14 | 41.92 | $41.32 | 202748 |
| 2026-07-13 | 41.99 | $40.75 | 244100 |
| 2026-07-10 | 42.12 | $42.00 | 230500 |
| 2026-07-09 | 42.13 | $41.83 | 302010 |
| 2026-07-08 | 42.16 | $41.42 | 249746 |
| 2026-07-07 | 42.24 | $41.04 | 334300 |
| 2026-07-06 | 42.36 | $42.28 | 286616 |
| 2026-07-02 | 42.37 | $41.26 | 280500 |
| 2026-07-01 | 42.49 | $41.53 | 320500 |
| 2026-06-30 | 42.59 | $42.67 | 268200 |
| 2026-06-29 | 42.58 | $42.20 | 229700 |
| 2026-06-26 | 42.62 | $41.89 | 360700 |
| 2026-06-25 | 42.70 | $42.62 | 215901 |
| 2026-06-24 | 42.71 | $42.30 | 207246 |
| 2026-06-23 | 42.75 | $42.29 | 214917 |
| 2026-06-22 | 42.80 | $44.67 | 244400 |
| 2026-06-18 | 42.60 | $44.48 | 227000 |
| 2026-06-17 | 42.40 | $43.27 | 176404 |
| 2026-06-16 | 42.31 | $43.31 | 185900 |
| 2026-06-15 | 42.21 | $44.02 | 153748 |
| 2026-06-12 | 42.01 | $42.87 | 120412 |
| 2026-06-11 | 41.92 | $42.69 | 236400 |
| 2026-06-10 | 41.84 | $40.84 | 182700 |
| 2026-06-09 | 41.95 | $41.41 | 198600 |
| 2026-06-08 | 42.01 | $41.40 | 188000 |
| 2026-06-05 | 42.07 | $40.74 | 432900 |
| 2026-06-04 | 42.21 | $43.26 | 161815 |
| 2026-06-03 | 42.10 | $43.64 | 244700 |
| 2026-06-02 | 41.94 | $44.24 | 209401 |
| 2026-06-01 | 41.70 | $43.97 | 268216 |
| 2026-05-29 | 41.46 | $43.11 | 133732 |
| 2026-05-28 | 41.28 | $43.16 | 206237 |
| 2026-05-27 | 41.08 | $42.71 | 321300 |
| 2026-05-26 | 40.91 | $43.01 | 324924 |
| 2026-05-22 | 40.69 | $41.46 | 165600 |
| 2026-05-21 | 40.61 | $41.28 | 170208 |
| 2026-05-20 | 40.54 | $40.83 | 147800 |
| 2026-05-19 | 40.51 | $40.26 | 165000 |
| 2026-05-18 | 40.54 | $40.64 | 124600 |
| 2026-05-15 | 40.53 | $40.86 | 135200 |
| 2026-05-14 | 40.49 | $42.02 | 327214 |
| 2026-05-13 | 40.33 | $42.04 | 129800 |
| 2026-05-12 | 40.15 | $41.26 | 157800 |
| 2026-05-11 | 40.04 | $42.42 | 158100 |
| 2026-05-08 | 39.78 | $42.25 | 173300 |
| 2026-05-07 | 39.52 | $41.34 | 182401 |
| 2026-05-06 | 39.33 | $41.78 | 162328 |
| 2026-05-05 | 39.08 | $41.00 | 288900 |
| 2026-05-04 | 38.87 | $40.00 | 152700 |
| 2026-05-01 | 38.75 | $40.16 | 146200 |
| 2026-04-30 | 38.61 | $40.12 | 129525 |
| 2026-04-29 | 38.45 | $39.36 | 190200 |
| 2026-04-28 | 38.35 | $39.38 | 158808 |
| 2026-04-27 | 38.24 | $39.42 | 205400 |
| 2026-04-24 | 38.12 | $39.50 | 161109 |
| 2026-04-23 | 37.97 | $39.00 | 226848 |
| 2026-04-22 | 37.87 | $39.67 | 260000 |
| 2026-04-21 | 37.68 | $38.88 | 217700 |
| 2026-04-20 | 37.55 | $39.38 | 182832 |
| 2026-04-17 | 37.36 | $39.54 | 251632 |
| 2026-04-16 | 37.13 | $38.81 | 156016 |
| 2026-04-15 | 36.95 | $38.57 | 236032 |
| 2026-04-14 | 36.78 | $38.62 | 201118 |
| 2026-04-13 | 36.58 | $38.17 | 166000 |
| 2026-04-10 | 36.42 | $37.80 | 183200 |
| 2026-04-09 | 36.27 | $37.67 | 268500 |
| 2026-04-08 | 36.13 | $37.66 | 183600 |
| 2026-04-07 | 35.96 | $36.00 | 223146 |
| 2026-04-06 | 35.96 | $35.94 | 1.2M |
| 2026-04-02 | 35.96 | $35.74 | 861300 |
| 2026-04-01 | 35.99 | $35.93 | 338336 |
| 2026-03-31 | 35.99 | $35.78 | 418200 |
| 2026-03-30 | 36.01 | $34.78 | 313829 |
| 2026-03-27 | 36.14 | $34.92 | 148000 |
| 2026-03-26 | 36.27 | $34.96 | 298700 |
| 2026-03-25 | 36.41 | $36.06 | 192786 |
| 2026-03-24 | 36.45 | $35.50 | 219200 |
| 2026-03-23 | 36.55 | $36.10 | 185500 |
| 2026-03-20 | 36.59 | $35.26 | 254400 |
| 2026-03-19 | 36.73 | $36.39 | 134075 |
| 2026-03-18 | 36.77 | $36.17 | 162000 |
| 2026-03-17 | 36.83 | $36.74 | 180238 |
| 2026-03-16 | 36.84 | $36.54 | 196900 |
| 2026-03-13 | 36.88 | $35.58 | 120800 |
| 2026-03-12 | 37.01 | $35.69 | 140732 |
| 2026-03-11 | 37.15 | $36.54 | 147700 |
| 2026-03-10 | 37.22 | $36.27 | 202900 |
| 2026-03-09 | 37.32 | $36.52 | 229900 |
| 2026-03-06 | 37.40 | $35.97 | 1.9M |
| 2026-03-05 | 37.55 | $36.13 | 208506 |
| 2026-03-04 | 37.70 | $36.70 | 233126 |
| 2026-03-03 | 37.80 | $36.69 | 263712 |
| 2026-03-02 | 37.92 | $38.38 | 220300 |
| 2026-02-27 | 37.87 | $38.96 | 200336 |
| 2026-02-26 | 37.76 | $39.00 | 213706 |
| 2026-02-25 | 37.63 | $39.27 | 203804 |
| 2026-02-24 | 37.45 | $38.91 | 230902 |
| 2026-02-23 | 37.30 | $38.32 | 165300 |
| 2026-02-20 | 37.19 | $38.67 | 226500 |
| 2026-02-19 | 37.04 | $37.86 | 137700 |
| 2026-02-18 | 36.95 | $37.96 | 129742 |
| 2026-02-17 | 36.85 | $37.74 | 183805 |
| 2026-02-13 | 36.75 | $37.82 | 201500 |
| 2026-02-12 | 36.64 | $37.76 | 132300 |
| 2026-02-11 | 36.52 | $38.11 | 220600 |
| 2026-02-10 | 36.36 | $37.50 | 292031 |
| 2026-02-09 | 36.24 | $37.51 | 361811 |
| 2026-02-06 | 36.10 | $37.18 | 198800 |
| 2026-02-05 | 35.99 | $36.44 | 186608 |
| 2026-02-04 | 35.94 | $36.65 | 230500 |
| 2026-02-03 | 35.86 | $36.78 | 176700 |
| 2026-02-02 | 35.77 | $36.53 | 318500 |
| 2026-01-30 | 35.69 | $36.64 | 192740 |
| 2026-01-29 | 35.59 | $37.20 | 143323 |
| 2026-01-28 | 35.42 | $37.18 | 157200 |
| 2026-01-27 | 35.23 | $37.00 | 186900 |
| 2026-01-26 | 35.05 | $36.40 | 170000 |
| 2026-01-23 | 34.90 | $36.22 | 264724 |
| 2026-01-22 | 34.77 | $36.10 | 328200 |
| 2026-01-21 | 34.63 | $35.72 | 618141 |
| 2026-01-20 | 34.51 | $35.23 | 215500 |
| 2026-01-16 | 34.43 | $35.28 | 173211 |
| 2026-01-15 | 34.35 | $35.46 | 199742 |
| 2026-01-14 | 34.23 | $35.29 | 157209 |
| 2026-01-13 | 34.12 | $34.96 | 152900 |
| 2026-01-12 | 34.03 | $35.09 | 177400 |
| 2026-01-09 | 33.92 | $34.74 | 110407 |
| 2026-01-08 | 33.83 | $34.56 | 124500 |
| 2026-01-07 | 33.75 | $34.60 | 175908 |
| 2026-01-06 | 33.66 | $34.70 | 134930 |
| 2026-01-05 | 33.55 | $34.51 | 124533 |
| 2026-01-02 | 33.45 | $34.39 | 175200 |
| 2025-12-31 | 33.35 | $33.74 | 72133 |
| 2025-12-30 | 33.31 | $33.85 | 124300 |
| 2025-12-29 | 33.26 | $33.71 | 102745 |
| 2025-12-26 | 33.21 | $33.75 | 153100 |
| 2025-12-24 | 33.15 | $33.56 | 53900 |
| 2025-12-23 | 33.11 | $33.50 | 169500 |
| 2025-12-22 | 33.07 | $33.29 | 178015 |
| 2025-12-19 | 33.05 | $33.09 | 177739 |
| 2025-12-18 | 33.04 | $32.83 | 188200 |
| 2025-12-17 | 33.06 | $32.55 | 145500 |
| 2025-12-16 | 33.12 | $32.67 | 160548 |
| 2025-12-15 | 33.17 | $33.17 | 141915 |
| 2025-12-12 | 33.17 | $33.06 | 112746 |
| 2025-12-11 | 33.18 | $33.35 | 161300 |
| 2025-12-10 | 33.16 | $33.48 | 85500 |
| 2025-12-09 | 33.12 | $33.25 | 121500 |
| 2025-12-08 | 33.11 | $33.26 | 112549 |
| 2025-12-05 | 33.09 | $33.44 | 92700 |
| 2025-12-04 | 33.06 | $33.17 | 86000 |
| 2025-12-03 | 33.05 | $33.19 | 96100 |
| 2025-12-02 | 33.03 | $33.16 | 67400 |
| 2025-12-01 | 33.02 | $33.03 | 103122 |
| 2025-11-28 | 33.02 | $33.09 | 56514 |
| 2025-11-26 | 33.01 | $32.94 | 122503 |
| 2025-11-25 | 33.02 | $32.79 | 149800 |
| 2025-11-24 | 33.04 | $32.65 | 171200 |
| 2025-11-21 | 33.08 | $32.47 | 116316 |
| 2025-11-20 | 33.15 | $32.55 | 73244 |
| 2025-11-19 | 33.21 | $32.93 | 64400 |
| 2025-11-18 | 33.24 | $33.00 | 77542 |
| 2025-11-17 | 33.26 | $33.22 | 102007 |
| 2025-11-14 | 33.27 | $33.66 | 70000 |
| 2025-11-13 | 33.23 | $33.60 | 91747 |
| 2025-11-12 | 33.19 | $33.86 | 86900 |
| 2025-11-11 | 33.12 | $33.76 | 70000 |
| 2025-11-10 | 33.05 | $33.73 | 120146 |
| 2025-11-07 | 32.98 | $33.13 | 187800 |
| 2025-11-06 | 32.96 | $33.25 | 90435 |
| 2025-11-05 | 32.93 | $33.42 | 109300 |
| 2025-11-04 | 32.88 | $33.05 | 103200 |
| 2025-11-03 | 32.86 | $33.64 | 108406 |
| 2025-10-31 | 32.78 | $33.33 | 71700 |
| 2025-10-30 | 32.72 | $33.40 | 76800 |
| 2025-10-29 | 32.65 | $33.77 | 197400 |
| 2025-10-28 | 32.53 | $33.51 | 124800 |
| 2025-10-27 | 32.43 | $33.46 | 64400 |
| 2025-10-24 | 32.32 | $33.17 | 66600 |
| 2025-10-23 | 32.23 | $32.97 | 93005 |
| 2025-10-22 | 32.15 | $32.73 | 68800 |
| 2025-10-21 | 32.09 | $32.59 | 58539 |
| 2025-10-20 | 32.03 | $32.86 | 70200 |
| 2025-10-17 | 31.95 | $32.41 | 60900 |
| 2025-10-16 | 31.90 | $32.38 | 129600 |
| 2025-10-15 | 31.85 | $32.09 | 96131 |
| 2025-10-14 | 31.82 | $31.66 | 69007 |
| 2025-10-13 | 31.84 | $31.86 | 52200 |
| 2025-10-10 | 31.84 | $31.06 | 174936 |
| 2025-10-09 | 31.92 | $32.02 | 100100 |
| 2025-10-08 | 31.91 | $32.20 | 72427 |
| 2025-10-07 | 31.88 | $31.99 | 101100 |
| 2025-10-06 | 31.87 | $32.21 | 78400 |
| 2025-10-03 | 31.83 | $32.19 | 103400 |
| 2025-10-02 | 31.79 | $32.07 | 89537 |
| 2025-10-01 | 31.76 | $32.10 | 99000 |
| 2025-09-30 | 31.73 | $31.89 | 131039 |
| 2025-09-29 | 31.71 | $31.75 | 229300 |
| 2025-09-26 | 31.71 | $31.59 | 136300 |
| 2025-09-25 | 31.72 | $31.63 | 170600 |
| 2025-09-24 | 31.73 | $31.81 | 173617 |
| 2025-09-23 | 31.72 | $31.89 | 172300 |
| 2025-09-22 | 31.70 | $32.38 | 135400 |
| 2025-09-19 | 31.63 | $32.29 | 170400 |
| 2025-09-18 | 31.56 | $32.35 | 107501 |
| 2025-09-17 | 31.48 | $32.38 | 129700 |
| 2025-09-16 | 31.39 | $32.35 | 83600 |
| 2025-09-15 | 31.28 | $32.16 | 80100 |
| 2025-09-12 | 31.19 | $32.03 | 64125 |
| 2025-09-11 | 31.10 | $32.03 | 82600 |
| 2025-09-10 | 31.01 | $31.72 | 46400 |
| 2025-09-09 | 30.93 | $31.43 | 59645 |
| 2025-09-08 | 30.88 | $31.37 | 86516 |
| 2025-09-05 | 30.83 | $31.08 | 97415 |
| 2025-09-04 | 30.80 | $30.78 | 303800 |
| 2025-09-03 | 30.80 | $30.83 | 111000 |
| 2025-09-02 | 30.80 | $30.63 | 112400 |
| 2025-08-29 | 30.82 | $30.84 | 87649 |
| 2025-08-28 | 30.82 | $30.99 | 62200 |
| 2025-08-27 | 30.80 | $30.78 | 83320 |
| 2025-08-26 | 30.80 | $30.93 | 108800 |
| 2025-08-25 | 30.78 | $31.05 | 94035 |
| 2025-08-22 | 30.76 | $31.27 | 111800 |
| 2025-08-21 | 30.70 | $30.82 | 54432 |
| 2025-08-20 | 30.69 | $30.83 | 79910 |
| 2025-08-19 | 30.68 | $30.88 | 72000 |
| 2025-08-18 | 30.65 | $31.05 | 99708 |
| 2025-08-15 | 30.61 | $30.90 | 67527 |
| 2025-08-14 | 30.58 | $30.83 | 114000 |
| 2025-08-13 | 30.56 | $31.14 | 130900 |
| 2025-08-12 | 30.50 | $31.03 | 76500 |
| 2025-08-11 | 30.44 | $30.61 | 96739 |
| 2025-08-08 | 30.42 | $30.66 | 63510 |
| 2025-08-07 | 30.40 | $30.66 | 112700 |
| 2025-08-06 | 30.37 | $30.52 | 106500 |
| 2025-08-05 | 30.35 | $30.38 | 146500 |
| 2025-08-04 | 30.35 | $30.24 | 111108 |
| 2025-08-01 | 30.36 | $29.97 | 74634 |
| 2025-07-31 | 30.40 | $30.08 | 180015 |
| 2025-07-30 | 30.44 | $30.41 | 94100 |
| 2025-07-29 | 30.44 | $30.58 | 113809 |
| 2025-07-28 | 30.42 | $30.58 | 182123 |
| 2025-07-25 | 30.41 | $30.83 | 64500 |
| 2025-07-24 | 30.36 | $30.91 | 89323 |
| 2025-07-23 | 30.30 | $31.03 | 127312 |
| 2025-07-22 | 30.23 | $30.73 | 93600 |
| 2025-07-21 | 30.17 | $30.74 | 126600 |
| 2025-07-18 | 30.11 | $30.48 | 73600 |
| 2025-07-17 | 30.08 | $30.64 | 70700 |
| 2025-07-16 | 30.02 | $30.57 | 94700 |
| 2025-07-15 | 29.96 | $30.47 | 77400 |
| 2025-07-14 | 29.91 | $30.45 | 133500 |
| 2025-07-11 | 29.85 | $30.34 | 59605 |
| 2025-07-10 | 29.80 | $30.42 | 70500 |
| 2025-07-09 | 29.73 | $30.21 | 92000 |
| 2025-07-08 | 29.68 | $30.26 | 82635 |
| 2025-07-07 | 29.62 | $30.00 | 81100 |
| 2025-07-03 | 29.58 | $30.46 | 41100 |
| 2025-07-02 | 29.49 | $30.28 | 68631 |
| 2025-07-01 | 29.40 | $30.07 | 124544 |
| 2025-06-30 | 29.33 | $29.99 | 91834 |
| 2025-06-27 | 29.26 | $29.83 | 86300 |
| 2025-06-26 | 29.20 | $29.95 | 110700 |
| 2025-06-25 | 29.12 | $29.79 | 110200 |
| 2025-06-24 | 29.05 | $29.71 | 100900 |
| 2025-06-23 | 28.98 | $29.24 | 78500 |
| 2025-06-20 | 28.96 | $29.03 | 75700 |
| 2025-06-18 | 28.95 | $29.24 | 87400 |
| 2025-06-17 | 28.92 | $29.26 | 79300 |
| 2025-06-16 | 28.88 | $29.67 | 50727 |
| 2025-06-13 | 28.80 | $29.33 | 63400 |
| 2025-06-12 | 28.75 | $29.66 | 57100 |
| 2025-06-11 | 28.65 | $29.66 | 107033 |
| 2025-06-10 | 28.54 | $29.55 | 72400 |
| 2025-06-09 | 28.44 | $29.37 | 115336 |
| 2025-06-06 | 28.34 | $29.13 | 77846 |
| 2025-06-05 | 28.25 | $28.92 | 109142 |
| 2025-06-04 | 28.18 | $28.86 | 93403 |
| 2025-06-03 | 28.11 | $28.56 | 184200 |
| 2025-06-02 | 28.07 | $28.52 | 70700 |
| 2025-05-30 | 28.02 | $28.30 | 118500 |
| 2025-05-29 | 27.99 | $28.56 | 111500 |
| 2025-05-28 | 27.93 | $28.41 | 83200 |
| 2025-05-27 | 27.88 | $28.45 | 114339 |
| 2025-05-23 | 27.82 | $28.50 | 48300 |
| 2025-05-22 | 27.75 | $28.29 | 56300 |
| 2025-05-21 | 27.69 | $28.38 | 77933 |
| 2025-05-20 | 27.62 | $28.43 | 53500 |
| 2025-05-19 | 27.53 | $28.45 | 101644 |
| 2025-05-16 | 27.43 | $28.37 | 85900 |
| 2025-05-15 | 27.34 | $28.34 | 76100 |
| 2025-05-14 | 27.23 | $28.36 | 88000 |
| 2025-05-13 | 27.11 | $28.21 | 106131 |
| 2025-05-12 | 27.00 | $28.05 | 97934 |
| 2025-05-09 | 26.88 | $27.53 | 131100 |
| 2025-05-08 | 26.82 | $27.29 | 102921 |
| 2025-05-07 | 26.77 | $27.38 | 45100 |
| 2025-05-06 | 26.70 | $27.63 | 116700 |
| 2025-05-05 | 26.60 | $27.62 | 218824 |
| 2025-05-02 | 26.50 | $27.52 | 102600 |
| 2025-05-01 | 26.39 | $26.81 | 70535 |
| 2025-04-30 | 26.35 | $26.83 | 144600 |
| 2025-04-29 | 26.29 | $26.83 | 108600 |
| 2025-04-28 | 26.24 | $26.74 | 216000 |
| 2025-04-25 | 26.19 | $26.58 | 98200 |
| 2025-04-24 | 26.14 | $26.75 | 149139 |
| 2025-04-23 | 26.08 | $26.40 | 161700 |
| 2025-04-22 | 26.05 | $26.21 | 152500 |
| 2025-04-21 | 26.03 | $25.91 | 161358 |
| 2025-04-17 | 26.04 | $25.81 | 152607 |
| 2025-04-16 | 26.07 | $25.66 | 298433 |
| 2025-04-15 | 26.11 | $25.84 | 415833 |
| 2025-04-14 | 26.14 | $25.84 | 471100 |
| 2025-04-11 | 26.17 | $25.53 | 566407 |
| 2025-04-10 | 26.24 | $24.89 | 271025 |
| 2025-04-09 | 26.38 | $24.92 | 1.1M |
| 2025-04-08 | 26.53 | $23.66 | 1.3M |
| 2025-04-07 | 26.83 | $24.29 | 1.8M |
| 2025-04-04 | 27.10 | $25.28 | 236139 |
| 2025-04-03 | 27.29 | $26.75 | 156404 |
| 2025-04-02 | 27.35 | $27.19 | 212800 |
| 2025-04-01 | 27.37 | $27.19 | 122600 |
| 2025-03-31 | 27.39 | $27.05 | 169000 |
| 2025-03-28 | 27.42 | $27.11 | 110800 |
| 2025-03-27 | 27.45 | $27.65 | 87717 |
| 2025-03-26 | 27.43 | $27.49 | 92313 |
| 2025-03-25 | 27.43 | $27.64 | 119900 |
| 2025-03-24 | 27.41 | $27.71 | 214614 |
| 2025-03-21 | 27.37 | $27.61 | 133135 |
| 2025-03-20 | 27.35 | $27.65 | 97000 |
| 2025-03-19 | 27.32 | $27.88 | 74300 |
| 2025-03-18 | 27.26 | $27.81 | 137348 |
| 2025-03-17 | 27.20 | $27.95 | 150929 |
| 2025-03-14 | 27.12 | $27.60 | 122800 |
| 2025-03-13 | 27.07 | $27.16 | 201731 |
| 2025-03-12 | 27.06 | $27.22 | 210312 |
| 2025-03-11 | 27.04 | $27.05 | 173906 |
| 2025-03-10 | 27.04 | $26.92 | 113478 |
| 2025-03-07 | 27.06 | $27.43 | 105927 |
| 2025-03-06 | 27.02 | $27.31 | 117912 |
| 2025-03-05 | 26.99 | $27.42 | 141300 |
| 2025-03-04 | 26.94 | $26.72 | 133436 |
| 2025-03-03 | 26.96 | $26.53 | 179000 |
| 2025-02-28 | 27.01 | $26.74 | 114800 |
| 2025-02-27 | 27.04 | $26.98 | 85938 |
| 2025-02-26 | 27.04 | $27.48 | 123600 |
| 2025-02-25 | 27.00 | $27.31 | 108141 |
| 2025-02-24 | 26.97 | $27.31 | 182700 |
| 2025-02-21 | 26.93 | $27.55 | 137700 |
| 2025-02-20 | 26.86 | $27.71 | 445600 |
| 2025-02-19 | 26.78 | $27.39 | 179700 |
| 2025-02-18 | 26.71 | $27.23 | 275300 |
| 2025-02-14 | 26.66 | $27.21 | 91211 |
| 2025-02-13 | 26.60 | $27.18 | 153737 |
| 2025-02-12 | 26.54 | $26.93 | 117900 |
| 2025-02-11 | 26.49 | $26.80 | 106810 |
| 2025-02-10 | 26.46 | $26.88 | 78900 |
| 2025-02-07 | 26.42 | $26.57 | 123600 |
| 2025-02-06 | 26.40 | $26.64 | 124700 |
| 2025-02-05 | 26.38 | $26.54 | 359947 |
| 2025-02-04 | 26.36 | $26.59 | 166944 |
| 2025-02-03 | 26.34 | $26.30 | 184821 |
| 2025-01-31 | 26.34 | $26.43 | 654000 |
| 2025-01-30 | 26.33 | $26.62 | 142917 |
| 2025-01-29 | 26.30 | $26.36 | 204144 |
| 2025-01-28 | 26.29 | $26.35 | 247400 |
| 2025-01-27 | 26.29 | $26.28 | 214100 |
| 2025-01-24 | 26.29 | $26.59 | 217800 |
| 2025-01-23 | 26.26 | $26.47 | 315800 |
| 2025-01-22 | 26.23 | $26.37 | 523900 |
| 2025-01-21 | 26.22 | $26.39 | 334030 |
| 2025-01-17 | 26.20 | $26.19 | 109300 |
| 2025-01-16 | 26.20 | $25.94 | 379000 |
| 2025-01-15 | 26.23 | $25.97 | 748000 |
| 2025-01-14 | 26.26 | $25.75 | 1.2M |
| 2025-01-13 | 26.31 | $25.44 | 765900 |
| 2025-01-10 | 26.40 | $25.53 | 439807 |
| 2025-01-08 | 26.50 | $26.12 | 328800 |
| 2025-01-07 | 26.54 | $26.20 | 673500 |
| 2025-01-06 | 26.57 | $26.24 | 1.1M |
| 2025-01-03 | 26.61 | $26.24 | 632100 |
| 2025-01-02 | 26.64 | $26.10 | 387101 |
| 2024-12-31 | 26.70 | $26.21 | 110244 |
| 2024-12-30 | 26.75 | $26.24 | 155548 |
| 2024-12-27 | 26.81 | $26.44 | 119216 |
| 2024-12-26 | 26.85 | $26.53 | 108943 |
| 2024-12-24 | 26.88 | $26.65 | 44000 |
| 2024-12-23 | 26.90 | $26.49 | 307400 |
| 2024-12-20 | 26.95 | $26.37 | 145119 |
| 2024-12-19 | 27.01 | $26.31 | 165600 |
| 2024-12-18 | 27.08 | $26.16 | 213400 |
| 2024-12-17 | 27.18 | $26.76 | 141323 |
| 2024-12-16 | 27.22 | $27.09 | 345720 |
| 2024-12-13 | 27.24 | $27.20 | 74629 |
| 2024-12-12 | 27.24 | $27.29 | 91109 |
| 2024-12-11 | 27.24 | $27.45 | 85500 |
| 2024-12-10 | 27.21 | $27.31 | 98000 |
| 2024-12-09 | 27.20 | $27.74 | 99500 |
| 2024-12-06 | 27.15 | $27.22 | 63500 |
| 2024-12-05 | 27.14 | $27.27 | 112821 |
| 2024-12-04 | 27.12 | $27.14 | 146410 |
| 2024-12-03 | 27.12 | $27.12 | 97700 |
| 2024-12-02 | 27.12 | $27.00 | 83500 |
| 2024-11-29 | 27.14 | $27.01 | 57500 |
| 2024-11-27 | 27.15 | $26.89 | 62400 |
| 2024-11-26 | 27.18 | $26.91 | 72400 |
| 2024-11-25 | 27.20 | $27.01 | 129648 |
| 2024-11-22 | 27.22 | $26.88 | 66900 |
| 2024-11-21 | 27.26 | $26.87 | 108027 |
| 2024-11-20 | 27.30 | $26.92 | 91900 |
| 2024-11-19 | 27.34 | $26.89 | 88800 |
| 2024-11-18 | 27.39 | $26.87 | 93200 |
| 2024-11-15 | 27.44 | $26.56 | 131200 |
| 2024-11-14 | 27.54 | $26.59 | 68800 |
| 2024-11-13 | 27.64 | $26.79 | 160400 |
| 2024-11-12 | 27.72 | $26.97 | 138428 |
| 2024-11-11 | 27.80 | $27.44 | 82707 |
| 2024-11-08 | 27.84 | $27.56 | 112921 |
| 2024-11-07 | 27.87 | $28.33 | 73906 |
| 2024-11-06 | 27.82 | $27.67 | 136701 |
| 2024-11-05 | 27.84 | $27.96 | 57400 |
| 2024-11-04 | 27.83 | $27.64 | 204100 |
| 2024-11-01 | 27.85 | $27.53 | 70204 |
| 2024-10-31 | 27.88 | $27.45 | 106923 |
| 2024-10-30 | 27.93 | $27.56 | 97700 |
| 2024-10-29 | 27.96 | $27.72 | 124908 |
| 2024-10-28 | 27.99 | $27.89 | 72348 |
| 2024-10-25 | 28.00 | $27.70 | 70419 |
| 2024-10-24 | 28.03 | $27.71 | 73939 |
| 2024-10-23 | 28.07 | $27.76 | 136300 |
| 2024-10-22 | 28.10 | $27.94 | 43200 |
| 2024-10-21 | 28.11 | $27.98 | 64901 |
| 2024-10-18 | 28.13 | $28.15 | 70200 |
| 2024-10-17 | 28.13 | $27.93 | 119607 |
| 2024-10-16 | 28.15 | $28.15 | 65800 |
| 2024-10-15 | 28.15 | $27.80 | 90712 |
| 2024-10-14 | 28.18 | $28.32 | 76407 |
| 2024-10-11 | 28.17 | $28.38 | 75700 |
| 2024-10-10 | 28.15 | $28.27 | 99600 |
| 2024-10-09 | 28.13 | $28.12 | 68700 |
| 2024-10-08 | 28.13 | $28.35 | 232613 |
| 2024-10-07 | 28.11 | $29.13 | 60508 |
| 2024-10-04 | 28.00 | $28.81 | 69402 |
| 2024-10-03 | 27.92 | $28.51 | 86600 |
| 2024-10-02 | 27.86 | $29.00 | 85307 |
| 2024-10-01 | 27.74 | $28.55 | 75947 |
| 2024-09-30 | 27.65 | $28.46 | 170804 |
| 2024-09-27 | 27.57 | $28.80 | 72300 |
| 2024-09-26 | 27.44 | $28.81 | 153529 |
| 2024-09-25 | 27.29 | $27.91 | 92100 |
| 2024-09-24 | 27.23 | $28.27 | 125340 |
| 2024-09-23 | 27.12 | $27.41 | 105404 |
| 2024-09-20 | 27.08 | $27.18 | 96748 |
| 2024-09-19 | 27.07 | $27.25 | 165300 |
| 2024-09-18 | 27.06 | $26.78 | 94200 |
| 2024-09-17 | 27.09 | $26.90 | 72400 |
| 2024-09-16 | 27.10 | $27.24 | 126946 |
| 2024-09-13 | 27.09 | $27.12 | 83841 |
| 2024-09-12 | 27.09 | $26.92 | 55809 |
| 2024-09-11 | 27.11 | $26.69 | 73700 |
| 2024-09-10 | 27.15 | $26.67 | 77541 |
| 2024-09-09 | 27.20 | $26.76 | 57939 |
| 2024-09-06 | 27.25 | $26.61 | 84400 |
| 2024-09-05 | 27.31 | $27.12 | 77938 |
| 2024-09-04 | 27.33 | $27.06 | 52410 |
| 2024-09-03 | 27.36 | $27.12 | 92900 |
| 2024-08-30 | 27.39 | $27.57 | 36500 |
| 2024-08-29 | 27.37 | $27.54 | 67107 |
| 2024-08-28 | 27.35 | $27.62 | 37503 |
| 2024-08-27 | 27.32 | $27.79 | 47219 |
| 2024-08-26 | 27.27 | $27.71 | 91026 |
| 2024-08-23 | 27.23 | $27.83 | 95400 |
| 2024-08-22 | 27.16 | $27.33 | 89500 |
| 2024-08-21 | 27.14 | $27.65 | 83100 |
| 2024-08-20 | 27.09 | $27.59 | 121120 |
| 2024-08-19 | 27.04 | $27.76 | 99739 |
| 2024-08-16 | 26.96 | $27.40 | 106322 |
| 2024-08-15 | 26.92 | $27.17 | 77429 |
| 2024-08-14 | 26.89 | $26.92 | 63300 |
| 2024-08-13 | 26.89 | $26.99 | 86609 |
| 2024-08-12 | 26.88 | $26.73 | 82500 |
| 2024-08-09 | 26.89 | $26.58 | 73731 |
| 2024-08-08 | 26.92 | $26.46 | 103813 |
| 2024-08-07 | 26.97 | $25.97 | 87644 |
| 2024-08-06 | 27.08 | $25.74 | 177400 |
| 2024-08-05 | 27.22 | $25.73 | 200100 |
| 2024-08-02 | 27.38 | $26.77 | 80600 |
| 2024-08-01 | 27.44 | $27.15 | 132500 |
| 2024-07-31 | 27.47 | $27.52 | 170200 |
| 2024-07-30 | 27.46 | $27.06 | 74820 |
| 2024-07-29 | 27.51 | $27.12 | 99443 |
| 2024-07-26 | 27.55 | $27.15 | 118338 |
| 2024-07-25 | 27.59 | $26.92 | 68500 |
| 2024-07-24 | 27.66 | $27.07 | 119632 |
| 2024-07-23 | 27.72 | $27.28 | 231702 |
| 2024-07-22 | 27.77 | $27.45 | 727910 |
| 2024-07-19 | 27.80 | $27.38 | 53142 |
| 2024-07-18 | 27.85 | $27.69 | 260300 |
| 2024-07-17 | 27.86 | $27.96 | 93126 |
| 2024-07-16 | 27.85 | $28.31 | 408846 |
| 2024-07-15 | 27.81 | $28.13 | 76100 |
| 2024-07-12 | 27.77 | $28.39 | 88200 |
| 2024-07-11 | 27.71 | $28.37 | 228700 |
| 2024-07-10 | 27.64 | $28.13 | 190000 |
| 2024-07-09 | 27.58 | $28.09 | 217700 |
| 2024-07-08 | 27.53 | $27.99 | 62500 |
| 2024-07-05 | 27.48 | $28.06 | 74524 |
| 2024-07-03 | 27.42 | $27.91 | 38040 |
| 2024-07-02 | 27.37 | $27.61 | 75800 |
| 2024-07-01 | 27.35 | $27.54 | 98242 |
| 2024-06-28 | 27.33 | $27.50 | 58328 |
| 2024-06-27 | 27.31 | $27.37 | 117800 |
| 2024-06-26 | 27.30 | $27.35 | 101111 |
| 2024-06-25 | 27.30 | $27.34 | 127500 |
| 2024-06-24 | 27.29 | $27.44 | 83748 |
| 2024-06-21 | 27.27 | $27.42 | 79000 |
| 2024-06-20 | 27.26 | $27.55 | 183100 |
| 2024-06-18 | 27.23 | $27.45 | 127600 |
| 2024-06-17 | 27.21 | $27.40 | 87336 |
| 2024-06-14 | 27.18 | $27.21 | 79106 |
| 2024-06-13 | 27.18 | $27.15 | 42013 |
| 2024-06-12 | 27.19 | $27.24 | 103200 |
| 2024-06-11 | 27.18 | $27.08 | 101343 |
| 2024-06-10 | 27.19 | $27.16 | 38100 |
| 2024-06-07 | 27.19 | $26.98 | 75310 |
| 2024-06-06 | 27.22 | $27.15 | 113034 |
| 2024-06-05 | 27.22 | $27.10 | 85600 |
| 2024-06-04 | 27.24 | $26.77 | 74217 |
| 2024-06-03 | 27.28 | $27.34 | 66000 |
| 2024-05-31 | 27.28 | $27.07 | 54900 |
| 2024-05-30 | 27.30 | $27.24 | 222000 |
| 2024-05-29 | 27.31 | $27.32 | 67609 |
| 2024-05-28 | 27.31 | $27.64 | 90800 |
| 2024-05-24 | 27.27 | $27.63 | 50600 |
| 2024-05-23 | 27.23 | $27.46 | 61900 |
| 2024-05-22 | 27.21 | $27.74 | 94600 |
| 2024-05-21 | 27.15 | $27.85 | 86045 |
| 2024-05-20 | 27.08 | $27.94 | 158900 |
| 2024-05-17 | 26.99 | $27.96 | 77600 |
| 2024-05-16 | 26.89 | $27.76 | 99213 |
| 2024-05-15 | 26.80 | $27.60 | 132440 |
| 2024-05-14 | 26.71 | $27.36 | 80829 |
| 2024-05-13 | 26.64 | $27.33 | 68233 |
| 2024-05-10 | 26.57 | $27.14 | 74500 |
| 2024-05-09 | 26.51 | $27.03 | 326630 |
| 2024-05-08 | 26.46 | $26.97 | 64600 |
| 2024-05-07 | 26.40 | $26.96 | 116300 |
| 2024-05-06 | 26.34 | $27.08 | 114719 |
| 2024-05-03 | 26.27 | $27.09 | 60009 |
| 2024-05-02 | 26.18 | $26.91 | 70100 |
| 2024-05-01 | 26.10 | $26.41 | 122123 |
| 2024-04-30 | 26.07 | $26.41 | 99600 |
| 2024-04-29 | 26.03 | $26.70 | 92200 |
| 2024-04-26 | 25.96 | $26.37 | 53500 |
| 2024-04-25 | 25.92 | $26.11 | 106305 |
| 2024-04-24 | 25.90 | $26.00 | 117547 |
| 2024-04-23 | 25.89 | $25.93 | 62100 |
| 2024-04-22 | 25.89 | $25.84 | 70748 |
| 2024-04-19 | 25.89 | $25.66 | 57700 |
| 2024-04-18 | 25.91 | $25.65 | 80100 |
| 2024-04-17 | 25.94 | $25.50 | 92645 |
| 2024-04-16 | 25.99 | $25.39 | 68332 |
| 2024-04-15 | 26.05 | $25.75 | 46745 |
| 2024-04-12 | 26.08 | $25.88 | 35711 |
| 2024-04-11 | 26.11 | $26.42 | 45900 |
| 2024-04-10 | 26.07 | $26.26 | 68414 |
| 2024-04-09 | 26.05 | $26.63 | 110800 |
| 2024-04-08 | 25.99 | $26.48 | 52533 |
| 2024-04-05 | 25.94 | $26.30 | 67700 |
| 2024-04-04 | 25.90 | $26.27 | 74003 |
| 2024-04-03 | 25.86 | $26.31 | 47930 |
| 2024-04-02 | 25.82 | $26.25 | 91700 |
| 2024-04-01 | 25.77 | $26.05 | 88100 |
| 2024-03-28 | 25.74 | $25.96 | 56224 |
| 2024-03-27 | 25.72 | $25.88 | 101800 |
| 2024-03-26 | 25.70 | $25.78 | 122232 |
| 2024-03-25 | 25.69 | $25.85 | 101600 |
| 2024-03-22 | 25.68 | $25.83 | 85030 |
| 2024-03-21 | 25.66 | $25.97 | 49300 |
| 2024-03-20 | 25.63 | $25.84 | 74400 |
| 2024-03-19 | 25.61 | $25.62 | 100511 |
| 2024-03-18 | 25.61 | $25.74 | 59905 |
| 2024-03-15 | 25.59 | $25.69 | 172916 |
| 2024-03-14 | 25.58 | $25.73 | 71525 |
| 2024-03-13 | 25.56 | $25.78 | 116632 |
| 2024-03-12 | 25.54 | $25.96 | 42727 |
| 2024-03-11 | 25.50 | $25.81 | 74140 |
| 2024-03-08 | 25.47 | $25.81 | 100900 |
| 2024-03-07 | 25.43 | $25.88 | 57000 |
| 2024-03-06 | 25.38 | $25.77 | 137400 |
| 2024-03-05 | 25.34 | $25.50 | 75849 |
| 2024-03-04 | 25.32 | $25.68 | 114109 |
| 2024-03-01 | 25.29 | $25.70 | 92200 |
| 2024-02-29 | 25.24 | $25.35 | 108415 |
| 2024-02-28 | 25.23 | $25.27 | 133100 |
| 2024-02-27 | 25.23 | $25.62 | 96448 |
| 2024-02-26 | 25.19 | $25.63 | 211114 |
| 2024-02-23 | 25.14 | $25.82 | 81028 |
| 2024-02-22 | 25.07 | $25.79 | 71300 |
| 2024-02-21 | 24.99 | $25.54 | 138500 |
| 2024-02-20 | 24.93 | $25.48 | 106424 |
| 2024-02-16 | 24.88 | $25.41 | 118000 |
| 2024-02-15 | 24.82 | $25.20 | 158613 |
| 2024-02-14 | 24.78 | $25.10 | 68321 |
| 2024-02-13 | 24.75 | $24.73 | 52137 |
| 2024-02-12 | 24.75 | $25.15 | 89800 |
| 2024-02-09 | 24.71 | $25.05 | 88800 |
| 2024-02-08 | 24.67 | $25.00 | 94934 |
| 2024-02-07 | 24.64 | $25.18 | 72600 |
| 2024-02-06 | 24.58 | $25.16 | 73600 |
| 2024-02-05 | 24.52 | $24.70 | 56812 |
| 2024-02-02 | 24.50 | $24.72 | 69723 |
| 2024-02-01 | 24.48 | $24.80 | 71700 |
| 2024-01-31 | 24.44 | $24.53 | 84700 |
| 2024-01-30 | 24.43 | $24.58 | 203500 |
| 2024-01-29 | 24.42 | $24.72 | 103544 |
| 2024-01-26 | 24.39 | $24.59 | 97222 |
| 2024-01-25 | 24.36 | $24.53 | 60515 |
| 2024-01-24 | 24.35 | $24.38 | 185237 |
| 2024-01-23 | 24.34 | $24.02 | 97000 |
| 2024-01-22 | 24.38 | $23.99 | 157300 |
| 2024-01-19 | 24.42 | $24.10 | 147000 |
| 2024-01-18 | 24.45 | $23.88 | 1.5M |
| 2024-01-17 | 24.51 | $23.76 | 74400 |
| 2024-01-16 | 24.59 | $24.13 | 115701 |
| 2024-01-12 | 24.64 | $24.68 | 37100 |
| 2024-01-11 | 24.63 | $24.53 | 85414 |
| 2024-01-10 | 24.64 | $24.51 | 81130 |
| 2024-01-09 | 24.66 | $24.49 | 60700 |
| 2024-01-08 | 24.68 | $24.86 | 97928 |
| 2024-01-05 | 24.66 | $24.89 | 65203 |
| 2024-01-04 | 24.63 | $24.76 | 53300 |
| 2024-01-03 | 24.62 | $24.79 | 80600 |
| 2024-01-02 | 24.60 | $24.93 | 76112 |
| 2023-12-29 | 24.57 | $25.20 | 143300 |
| 2023-12-28 | 24.50 | $25.19 | 162707 |
| 2023-12-27 | 24.43 | $25.00 | 52547 |
| 2023-12-26 | 24.37 | $24.85 | 157320 |
| 2023-12-22 | 24.32 | $24.65 | 149200 |
| 2023-12-21 | 24.28 | $24.68 | 145600 |
| 2023-12-20 | 24.24 | $24.16 | 270122 |
| 2023-12-19 | 24.25 | $24.60 | 80800 |
| 2023-12-18 | 24.21 | $24.63 | 103325 |
| 2023-12-15 | 24.17 | $24.58 | 258531 |
| 2023-12-14 | 24.12 | $24.73 | 484200 |
| 2023-12-13 | 24.06 | $24.44 | 90000 |
| 2023-12-12 | 24.02 | $24.12 | 156600 |
| 2023-12-11 | 24.01 | $24.12 | 162800 |
| 2023-12-08 | 23.99 | $23.98 | 116200 |
| 2023-12-07 | 24.00 | $24.09 | 107500 |
| 2023-12-06 | 23.99 | $23.99 | 143800 |
| 2023-12-05 | 23.99 | $24.05 | 106621 |
| 2023-12-04 | 23.98 | $24.14 | 117800 |
| 2023-12-01 | 23.96 | $24.39 | 69524 |
| 2023-11-30 | 23.92 | $24.23 | 49041 |
| 2023-11-29 | 23.88 | $24.19 | 115500 |
| 2023-11-28 | 23.85 | $24.34 | 129700 |
| 2023-11-27 | 23.80 | $24.14 | 78500 |
| 2023-11-24 | 23.77 | $24.20 | 20100 |
| 2023-11-22 | 23.72 | $24.10 | 86905 |
| 2023-11-21 | 23.68 | $24.19 | 126235 |
| 2023-11-20 | 23.63 | $24.29 | 198948 |
| 2023-11-17 | 23.56 | $24.06 | 44908 |
| 2023-11-16 | 23.50 | $24.02 | 177100 |
| 2023-11-15 | 23.45 | $24.13 | 50600 |
| 2023-11-14 | 23.38 | $24.06 | 62522 |
| 2023-11-13 | 23.30 | $23.46 | 37800 |
| 2023-11-10 | 23.29 | $23.42 | 82447 |
| 2023-11-09 | 23.27 | $23.27 | 235000 |
| 2023-11-08 | 23.27 | $23.42 | 45044 |
| 2023-11-07 | 23.26 | $23.61 | 68804 |
| 2023-11-06 | 23.22 | $23.75 | 64132 |
| 2023-11-03 | 23.17 | $23.60 | 38218 |
| 2023-11-02 | 23.12 | $23.28 | 69200 |
| 2023-11-01 | 23.10 | $22.90 | 95900 |
| 2023-10-31 | 23.13 | $22.65 | 79649 |
| 2023-10-30 | 23.18 | $22.82 | 83600 |
| 2023-10-27 | 23.21 | $22.60 | 76500 |
| 2023-10-26 | 23.28 | $22.69 | 104000 |
| 2023-10-25 | 23.34 | $22.79 | 100915 |
| 2023-10-24 | 23.40 | $23.01 | 51830 |
| 2023-10-23 | 23.44 | $22.69 | 80118 |
| 2023-10-20 | 23.52 | $22.82 | 38400 |
| 2023-10-19 | 23.59 | $23.09 | 160400 |
| 2023-10-18 | 23.64 | $23.28 | 63000 |
| 2023-10-17 | 23.68 | $23.66 | 50712 |
| 2023-10-16 | 23.68 | $23.71 | 54134 |
| 2023-10-13 | 23.68 | $23.53 | 48400 |
| 2023-10-12 | 23.70 | $23.57 | 105300 |
| 2023-10-11 | 23.71 | $23.68 | 55300 |
| 2023-10-10 | 23.71 | $23.64 | 54700 |
| 2023-10-09 | 23.72 | $23.35 | 50400 |
| 2023-10-06 | 23.76 | $23.47 | 81800 |
| 2023-10-05 | 23.79 | $23.15 | 70600 |
| 2023-10-04 | 23.86 | $23.07 | 92000 |
| 2023-10-03 | 23.94 | $23.23 | 68800 |
| 2023-10-02 | 24.02 | $23.54 | 75100 |
| 2023-09-29 | 24.07 | $23.67 | 141331 |
| 2023-09-28 | 24.11 | $23.66 | 86413 |
| 2023-09-27 | 24.15 | $23.53 | 50300 |
| 2023-09-26 | 24.22 | $23.53 | 53100 |
| 2023-09-25 | 24.29 | $23.86 | 107045 |
| 2023-09-22 | 24.34 | $23.91 | 36549 |
| 2023-09-21 | 24.38 | $23.66 | 74434 |
| 2023-09-20 | 24.46 | $24.06 | 33300 |
| 2023-09-19 | 24.50 | $24.03 | 39000 |
| 2023-09-18 | 24.55 | $24.63 | 46649 |
| 2023-09-15 | 24.54 | $24.63 | 49600 |
| 2023-09-14 | 24.53 | $24.75 | 49147 |
| 2023-09-13 | 24.51 | $24.50 | 48400 |
| 2023-09-12 | 24.51 | $24.48 | 104800 |
| 2023-09-11 | 24.51 | $24.62 | 49100 |
| 2023-09-08 | 24.50 | $24.43 | 46535 |
| 2023-09-07 | 24.51 | $24.36 | 83438 |
| 2023-09-06 | 24.53 | $24.54 | 80900 |
| 2023-09-05 | 24.52 | $24.63 | 45705 |
| 2023-09-01 | 24.51 | $24.70 | 132342 |
| 2023-08-31 | 24.49 | $24.49 | 273544 |
| 2023-08-30 | 24.49 | $24.67 | 375511 |
| 2023-08-29 | 24.48 | $24.76 | 453200 |
| 2023-08-28 | 24.45 | $24.49 | 70800 |
| 2023-08-25 | 24.44 | $24.27 | 69200 |
| 2023-08-24 | 24.46 | $24.18 | 40001 |
| 2023-08-23 | 24.49 | $24.33 | 57200 |
| 2023-08-22 | 24.50 | $23.95 | 69300 |
| 2023-08-21 | 24.56 | $23.94 | 75600 |
| 2023-08-18 | 24.63 | $23.97 | 63712 |
| 2023-08-17 | 24.70 | $24.01 | 65300 |
| 2023-08-16 | 24.77 | $24.01 | 86800 |
| 2023-08-15 | 24.85 | $24.19 | 62939 |
| 2023-08-14 | 24.92 | $24.36 | 50700 |
| 2023-08-11 | 24.98 | $24.56 | 82722 |
| 2023-08-10 | 25.02 | $24.82 | 38000 |
| 2023-08-09 | 25.04 | $24.87 | 46800 |
| 2023-08-08 | 25.06 | $24.80 | 51800 |
| 2023-08-07 | 25.09 | $25.01 | 78439 |
| 2023-08-04 | 25.10 | $25.03 | 72705 |
| 2023-08-03 | 25.10 | $24.98 | 51632 |
| 2023-08-02 | 25.12 | $24.93 | 41714 |
| 2023-08-01 | 25.14 | $25.51 | 40817 |
| 2023-07-31 | 25.10 | $25.86 | 76600 |
| 2023-07-28 | 25.02 | $25.82 | 52200 |
| 2023-07-27 | 24.93 | $25.30 | 102200 |
| 2023-07-26 | 24.90 | $25.55 | 26139 |
| 2023-07-25 | 24.83 | $25.47 | 52900 |
| 2023-07-24 | 24.76 | $25.18 | 86705 |
| 2023-07-21 | 24.71 | $24.93 | 96803 |
| 2023-07-20 | 24.69 | $24.93 | 152600 |
| 2023-07-19 | 24.67 | $25.00 | 163200 |
| 2023-07-18 | 24.63 | $25.04 | 83900 |
| 2023-07-17 | 24.59 | $25.19 | 73501 |
| 2023-07-14 | 24.52 | $25.07 | 55100 |
| 2023-07-13 | 24.47 | $25.11 | 26845 |
| 2023-07-12 | 24.40 | $24.94 | 65413 |
| 2023-07-11 | 24.34 | $24.51 | 27000 |
| 2023-07-10 | 24.33 | $24.32 | 32400 |
| 2023-07-07 | 24.33 | $24.31 | 131300 |
| 2023-07-06 | 24.33 | $24.09 | 92302 |
| 2023-07-05 | 24.35 | $24.43 | 85800 |
| 2023-07-03 | 24.34 | $24.63 | 77100 |
| 2023-06-30 | 24.31 | $24.37 | 144741 |
| 2023-06-29 | 24.31 | $24.13 | 36408 |
| 2023-06-28 | 24.33 | $24.25 | 56033 |
| 2023-06-27 | 24.34 | $24.33 | 87400 |
| 2023-06-26 | 24.34 | $24.10 | 76000 |
| 2023-06-23 | 24.36 | $24.00 | 55608 |
| 2023-06-22 | 24.40 | $24.35 | 48909 |
| 2023-06-21 | 24.40 | $24.51 | 61610 |
| 2023-06-20 | 24.39 | $24.64 | 66439 |
| 2023-06-16 | 24.37 | $24.96 | 59700 |
| 2023-06-15 | 24.30 | $25.06 | 66045 |
| 2023-06-14 | 24.23 | $24.96 | 50714 |
| 2023-06-13 | 24.15 | $24.80 | 62400 |
| 2023-06-12 | 24.08 | $24.63 | 35025 |
| 2023-06-09 | 24.02 | $24.66 | 46900 |
| 2023-06-08 | 23.95 | $24.54 | 197911 |
| 2023-06-07 | 23.89 | $24.31 | 42033 |
| 2023-06-06 | 23.85 | $24.36 | 58839 |
| 2023-06-05 | 23.79 | $24.21 | 50869 |
| 2023-06-02 | 23.75 | $24.12 | 104932 |
| 2023-06-01 | 23.71 | $23.72 | 232200 |
| 2023-05-31 | 23.71 | $23.39 | 50300 |
| 2023-05-30 | 23.74 | $23.62 | 23700 |
| 2023-05-26 | 23.76 | $23.72 | 24021 |
| 2023-05-25 | 23.76 | $23.39 | 151400 |
| 2023-05-24 | 23.80 | $23.51 | 33304 |
| 2023-05-23 | 23.83 | $23.64 | 56700 |
| 2023-05-22 | 23.85 | $23.96 | 44506 |
| 2023-05-19 | 23.84 | $23.82 | 59600 |
| 2023-05-18 | 23.84 | $23.82 | 46400 |
| 2023-05-17 | 23.84 | $23.84 | 110009 |
| 2023-05-16 | 23.84 | $23.77 | 63427 |
| 2023-05-15 | 23.85 | $23.98 | 65613 |
| 2023-05-12 | 23.84 | $23.67 | 32100 |
| 2023-05-11 | 23.86 | $23.92 | 106807 |
| 2023-05-10 | 23.85 | $24.13 | 45000 |
| 2023-05-09 | 23.82 | $24.17 | 39231 |
| 2023-05-08 | 23.78 | $24.29 | 52500 |
| 2023-05-05 | 23.73 | $24.16 | 48400 |
| 2023-05-04 | 23.68 | $23.90 | 46547 |
| 2023-05-03 | 23.66 | $23.60 | 58028 |
| 2023-05-02 | 23.67 | $23.62 | 119411 |
| 2023-05-01 | 23.67 | $23.79 | 32000 |
| 2023-04-28 | 23.66 | $23.88 | 70400 |
| 2023-04-27 | 23.64 | $23.77 | 79200 |
| 2023-04-26 | 23.63 | $23.49 | 73104 |
| 2023-04-25 | 23.64 | $23.40 | 27900 |
| 2023-04-24 | 23.66 | $23.75 | 70724 |
| 2023-04-21 | 23.66 | $23.72 | 31100 |
| 2023-04-20 | 23.65 | $23.93 | 73600 |
| 2023-04-19 | 23.62 | $23.95 | 43846 |
| 2023-04-18 | 23.58 | $24.14 | 59229 |
| 2023-04-17 | 23.53 | $24.11 | 321333 |
| 2023-04-14 | 23.46 | $23.97 | 53419 |
| 2023-04-13 | 23.41 | $24.10 | 25700 |
| 2023-04-12 | 23.34 | $23.82 | 64125 |
| 2023-04-11 | 23.29 | $23.78 | 60000 |
| 2023-04-10 | 23.24 | $23.50 | 57200 |
| 2023-04-06 | 23.21 | $23.38 | 38900 |
| 2023-04-05 | 23.19 | $23.36 | 32714 |
| 2023-04-04 | 23.17 | $23.56 | 75800 |
| 2023-04-03 | 23.13 | $23.56 | 76015 |
| 2023-03-31 | 23.09 | $23.38 | 74400 |
| 2023-03-30 | 23.05 | $23.37 | 95536 |
| 2023-03-29 | 23.02 | $23.15 | 33000 |
| 2023-03-28 | 23.01 | $23.10 | 103600 |
| 2023-03-27 | 23.00 | $22.90 | 81125 |
| 2023-03-24 | 23.01 | $22.94 | 51722 |
| 2023-03-23 | 23.02 | $23.08 | 114442 |
| 2023-03-22 | 23.01 | $22.90 | 51600 |
| 2023-03-21 | 23.02 | $22.82 | 99049 |
| 2023-03-20 | 23.04 | $22.69 | 62700 |
| 2023-03-17 | 23.08 | $22.60 | 204400 |
| 2023-03-16 | 23.13 | $22.66 | 47203 |
| 2023-03-15 | 23.18 | $22.40 | 89026 |
| 2023-03-14 | 23.26 | $22.71 | 67800 |
| 2023-03-13 | 23.32 | $22.84 | 44245 |
| 2023-03-10 | 23.37 | $22.84 | 86000 |
| 2023-03-09 | 23.42 | $22.99 | 74411 |
| 2023-03-08 | 23.47 | $23.44 | 69000 |
| 2023-03-07 | 23.47 | $23.35 | 43100 |
| 2023-03-06 | 23.49 | $23.61 | 74300 |
| 2023-03-03 | 23.47 | $23.69 | 71600 |
| 2023-03-02 | 23.45 | $23.44 | 222915 |
| 2023-03-01 | 23.45 | $23.33 | 77811 |
| 2023-02-28 | 23.46 | $22.88 | 32231 |
| 2023-02-27 | 23.53 | $23.10 | 62915 |
| 2023-02-24 | 23.57 | $22.97 | 64835 |
| 2023-02-23 | 23.63 | $23.46 | 113522 |
| 2023-02-22 | 23.65 | $23.30 | 65424 |
| 2023-02-21 | 23.69 | $23.41 | 95500 |
| 2023-02-17 | 23.72 | $23.50 | 68800 |
| 2023-02-16 | 23.74 | $23.56 | 139022 |
| 2023-02-15 | 23.76 | $23.57 | 69118 |
| 2023-02-14 | 23.78 | $23.66 | 71700 |
| 2023-02-13 | 23.79 | $23.68 | 68738 |
| 2023-02-10 | 23.81 | $23.55 | 49332 |
| 2023-02-09 | 23.83 | $23.66 | 43500 |
| 2023-02-08 | 23.85 | $23.61 | 82100 |
| 2023-02-07 | 23.88 | $23.66 | 91447 |
| 2023-02-06 | 23.90 | $23.54 | 58000 |
| 2023-02-03 | 23.94 | $23.74 | 87100 |
| 2023-02-02 | 23.96 | $24.13 | 103904 |
| 2023-02-01 | 23.94 | $24.39 | 75200 |
| 2023-01-31 | 23.89 | $24.13 | 77713 |
| 2023-01-30 | 23.86 | $24.02 | 104504 |
| 2023-01-27 | 23.85 | $24.45 | 75213 |
| 2023-01-26 | 23.79 | $24.52 | 57300 |
| 2023-01-25 | 23.71 | $24.40 | 63208 |
| 2023-01-24 | 23.64 | $24.37 | 61909 |
| 2023-01-23 | 23.56 | $24.42 | 127700 |
| 2023-01-20 | 23.47 | $24.25 | 108400 |
| 2023-01-19 | 23.38 | $23.97 | 98000 |
| 2023-01-18 | 23.32 | $23.79 | 94900 |
| 2023-01-17 | 23.27 | $23.95 | 47519 |
| 2023-01-13 | 23.20 | $24.02 | 66717 |
| 2023-01-12 | 23.12 | $23.89 | 116700 |
| 2023-01-11 | 23.04 | $23.81 | 128638 |
| 2023-01-10 | 22.95 | $23.71 | 82403 |
| 2023-01-09 | 22.87 | $23.63 | 295700 |
| 2023-01-06 | 22.79 | $23.51 | 81412 |
| 2023-01-05 | 22.72 | $23.00 | 65200 |
| 2023-01-04 | 22.69 | $23.12 | 296600 |
| 2023-01-03 | 22.64 | $22.67 | 133900 |
| 2022-12-30 | 22.64 | $22.61 | 198200 |
| 2022-12-29 | 22.64 | $22.76 | 128500 |
| 2022-12-28 | 22.63 | $22.50 | 159300 |
| 2022-12-27 | 22.65 | $22.78 | 141805 |
| 2022-12-23 | 22.63 | $22.44 | 130211 |
| 2022-12-22 | 22.65 | $22.39 | 166300 |
| 2022-12-21 | 22.68 | $22.62 | 90911 |
| 2022-12-20 | 22.69 | $22.48 | 88140 |
| 2022-12-19 | 22.71 | $22.70 | 86900 |
| 2022-12-16 | 22.71 | $22.70 | 192341 |
| 2022-12-15 | 22.71 | $22.65 | 125745 |
| 2022-12-14 | 22.72 | $23.05 | 109700 |
| 2022-12-13 | 22.68 | $23.10 | 132900 |
| 2022-12-12 | 22.64 | $23.01 | 425727 |
| 2022-12-09 | 22.60 | $22.98 | 980722 |
| 2022-12-08 | 22.56 | $23.00 | 169000 |
| 2022-12-07 | 22.51 | $22.85 | 573448 |
| 2022-12-06 | 22.48 | $23.01 | 310927 |
| 2022-12-05 | 22.42 | $23.08 | 252649 |
| 2022-12-02 | 22.35 | $23.27 | 167429 |
| 2022-12-01 | 22.25 | $23.26 | 72900 |
| 2022-11-30 | 22.15 | $23.31 | 178644 |
| 2022-11-29 | 22.03 | $22.84 | 151402 |
| 2022-11-28 | 21.94 | $22.35 | 40700 |
| 2022-11-25 | 21.90 | $22.44 | 35400 |
| 2022-11-23 | 21.84 | $22.36 | 85813 |
| 2022-11-22 | 21.78 | $22.15 | 257900 |
| 2022-11-21 | 21.75 | $21.99 | 96449 |
| 2022-11-18 | 21.72 | $22.14 | 84814 |
| 2022-11-17 | 21.68 | $22.26 | 106600 |
| 2022-11-16 | 21.62 | $22.24 | 65300 |
| 2022-11-15 | 21.55 | $22.68 | 199906 |
| 2022-11-14 | 21.43 | $22.46 | 86841 |
| 2022-11-11 | 21.32 | $22.43 | 31116 |
| 2022-11-10 | 21.21 | $22.07 | 39903 |
| 2022-11-09 | 21.11 | $21.35 | 121500 |
| 2022-11-08 | 21.09 | $21.70 | 172328 |
| 2022-11-07 | 21.03 | $21.56 | 99843 |
| 2022-11-04 | 20.97 | $21.48 | 133120 |
| 2022-11-03 | 20.92 | $20.71 | 166600 |
| 2022-11-02 | 20.94 | $20.57 | 103500 |
| 2022-11-01 | 20.98 | $20.74 | 76500 |
| 2022-10-31 | 21.00 | $20.51 | 143644 |
| 2022-10-28 | 21.05 | $20.82 | 116700 |
| 2022-10-27 | 21.08 | $20.86 | 80901 |
| 2022-10-26 | 21.10 | $20.95 | 159200 |
| 2022-10-25 | 21.12 | $20.82 | 201400 |
| 2022-10-24 | 21.15 | $20.68 | 242435 |
| 2022-10-21 | 21.20 | $21.29 | 116347 |
| 2022-10-20 | 21.19 | $20.99 | 46437 |
| 2022-10-19 | 21.21 | $20.81 | 55440 |
| 2022-10-18 | 21.25 | $20.99 | 60317 |
| 2022-10-17 | 21.28 | $21.00 | 137400 |
| 2022-10-14 | 21.30 | $20.52 | 93900 |
| 2022-10-13 | 21.39 | $20.80 | 81500 |
| 2022-10-12 | 21.45 | $20.70 | 57900 |
| 2022-10-11 | 21.53 | $20.70 | 98200 |
| 2022-10-10 | 21.61 | $20.90 | 75700 |
| 2022-10-07 | 21.69 | $21.07 | 52538 |
| 2022-10-06 | 21.75 | $21.44 | 38700 |
| 2022-10-05 | 21.79 | $21.48 | 502200 |
| 2022-10-04 | 21.82 | $21.52 | 213100 |
| 2022-10-03 | 21.85 | $20.95 | 144812 |
| 2022-09-30 | 21.95 | $20.54 | 164700 |
| 2022-09-29 | 22.09 | $20.52 | 199342 |
| 2022-09-28 | 22.26 | $20.89 | 261000 |
| 2022-09-27 | 22.41 | $20.86 | 121546 |
| 2022-09-26 | 22.57 | $20.89 | 214104 |
| 2022-09-23 | 22.74 | $21.37 | 130241 |
| 2022-09-22 | 22.89 | $21.92 | 97705 |
| 2022-09-21 | 22.99 | $22.00 | 124500 |
| 2022-09-20 | 23.10 | $22.22 | 121000 |
| 2022-09-19 | 23.19 | $22.81 | 96200 |
| 2022-09-16 | 23.23 | $22.80 | 62100 |
| 2022-09-15 | 23.27 | $22.96 | 62900 |
| 2022-09-14 | 23.30 | $23.15 | 51000 |
| 2022-09-13 | 23.32 | $22.94 | 73900 |
| 2022-09-12 | 23.36 | $23.61 | 85600 |
| 2022-09-09 | 23.34 | $23.36 | 46100 |
| 2022-09-08 | 23.33 | $23.03 | 491648 |
| 2022-09-07 | 23.36 | $23.14 | 114200 |
| 2022-09-06 | 23.39 | $22.96 | 45231 |
| 2022-09-02 | 23.43 | $23.03 | 99135 |
| 2022-09-01 | 23.48 | $23.24 | 71000 |
| 2022-08-31 | 23.50 | $23.29 | 122300 |
| 2022-08-30 | 23.52 | $23.29 | 97941 |
| 2022-08-29 | 23.55 | $23.48 | 34532 |
| 2022-08-26 | 23.55 | $23.60 | 265715 |
| 2022-08-25 | 23.55 | $23.89 | 111300 |
| 2022-08-24 | 23.51 | $23.57 | 109300 |
| 2022-08-23 | 23.51 | $23.55 | 62930 |
| 2022-08-22 | 23.50 | $23.38 | 78007 |
| 2022-08-19 | 23.52 | $23.55 | 57246 |
| 2022-08-18 | 23.51 | $23.74 | 54300 |
| 2022-08-17 | 23.49 | $23.87 | 66800 |
| 2022-08-16 | 23.45 | $23.97 | 101700 |
| 2022-08-15 | 23.39 | $23.87 | 73424 |
| 2022-08-12 | 23.34 | $24.06 | 56209 |
| 2022-08-11 | 23.27 | $23.76 | 59100 |
| 2022-08-10 | 23.21 | $23.74 | 81912 |
| 2022-08-09 | 23.16 | $23.42 | 52817 |
| 2022-08-08 | 23.13 | $23.44 | 56339 |
| 2022-08-05 | 23.10 | $23.27 | 42200 |
| 2022-08-04 | 23.08 | $23.19 | 34308 |
| 2022-08-03 | 23.07 | $23.12 | 69418 |
| 2022-08-02 | 23.06 | $23.05 | 66949 |
| 2022-08-01 | 23.07 | $23.27 | 34300 |
| 2022-07-29 | 23.04 | $23.38 | 48500 |
| 2022-07-28 | 23.01 | $23.32 | 468600 |
| 2022-07-27 | 22.98 | $23.21 | 331000 |
| 2022-07-26 | 22.95 | $22.86 | 89000 |
| 2022-07-25 | 22.96 | $22.98 | 26044 |
| 2022-07-22 | 22.96 | $22.82 | 75000 |
| 2022-07-21 | 22.97 | $22.98 | 74600 |
| 2022-07-20 | 22.97 | $22.82 | 95709 |
| 2022-07-19 | 22.99 | $22.92 | 95320 |
| 2022-07-18 | 23.00 | $22.52 | 53028 |
| 2022-07-15 | 23.05 | $22.27 | 46900 |
| 2022-07-14 | 23.13 | $22.22 | 55936 |
| 2022-07-13 | 23.23 | $22.46 | 34532 |
| 2022-07-12 | 23.31 | $22.54 | 93100 |
| 2022-07-11 | 23.39 | $22.64 | 23824 |
| 2022-07-08 | 23.47 | $23.07 | 81606 |
| 2022-07-07 | 23.51 | $23.01 | 40820 |
| 2022-07-06 | 23.56 | $22.60 | 62547 |
| 2022-07-05 | 23.66 | $22.77 | 69024 |
| 2022-07-01 | 23.75 | $23.16 | 125411 |
| 2022-06-30 | 23.82 | $23.33 | 57221 |
| 2022-06-29 | 23.87 | $23.44 | 89001 |
| 2022-06-28 | 23.91 | $23.51 | 87000 |
| 2022-06-27 | 23.95 | $23.47 | 95500 |
| 2022-06-24 | 24.01 | $23.40 | 52920 |
| 2022-06-23 | 24.07 | $23.01 | 187100 |
| 2022-06-22 | 24.18 | $23.09 | 74700 |
| 2022-06-21 | 24.30 | $23.65 | 203600 |
| 2022-06-17 | 24.36 | $23.45 | 48900 |
| 2022-06-16 | 24.46 | $23.45 | 62142 |
| 2022-06-15 | 24.57 | $24.12 | 32109 |
| 2022-06-14 | 24.61 | $23.77 | 61500 |
| 2022-06-13 | 24.70 | $23.60 | 63600 |
| 2022-06-10 | 24.82 | $24.35 | 46200 |
| 2022-06-09 | 24.87 | $24.65 | 56236 |
| 2022-06-08 | 24.89 | $25.02 | 40900 |
| 2022-06-07 | 24.88 | $25.21 | 19225 |
| 2022-06-06 | 24.84 | $25.14 | 54700 |
| 2022-06-03 | 24.81 | $25.13 | 89806 |
| 2022-06-02 | 24.78 | $25.43 | 463905 |
| 2022-06-01 | 24.71 | $25.07 | 35800 |
| 2022-05-31 | 24.67 | $25.14 | 75100 |
| 2022-05-27 | 24.62 | $24.99 | 63300 |
| 2022-05-26 | 24.58 | $24.84 | 137300 |
| 2022-05-25 | 24.55 | $24.53 | 521800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.38
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.79
Average
27.67
Maximum
43.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.38 | $39.91 | 318359 |
| 2026-07-16 | 41.59 | $40.41 | 180100 |
| 2026-07-15 | 41.76 | $41.12 | 230706 |
| 2026-07-14 | 41.87 | $41.32 | 202748 |
| 2026-07-13 | 41.98 | $40.75 | 244100 |
| 2026-07-10 | 42.15 | $42.00 | 230500 |
| 2026-07-09 | 42.20 | $41.83 | 302010 |
| 2026-07-08 | 42.25 | $41.42 | 249746 |
| 2026-07-07 | 42.35 | $41.04 | 334300 |
| 2026-07-06 | 42.49 | $42.28 | 286616 |
| 2026-07-02 | 42.51 | $41.26 | 280500 |
| 2026-07-01 | 42.63 | $41.53 | 320500 |
| 2026-06-30 | 42.75 | $42.67 | 268200 |
| 2026-06-29 | 42.76 | $42.20 | 229700 |
| 2026-06-26 | 42.82 | $41.89 | 360700 |
| 2026-06-25 | 42.92 | $42.62 | 215901 |
| 2026-06-24 | 42.95 | $42.30 | 207246 |
| 2026-06-23 | 43.01 | $42.29 | 214917 |
| 2026-06-22 | 43.07 | $44.67 | 244400 |
| 2026-06-18 | 42.89 | $44.48 | 227000 |
| 2026-06-17 | 42.71 | $43.27 | 176404 |
| 2026-06-16 | 42.62 | $43.31 | 185900 |
| 2026-06-15 | 42.53 | $44.02 | 153748 |
| 2026-06-12 | 42.34 | $42.87 | 120412 |
| 2026-06-11 | 42.27 | $42.69 | 236400 |
| 2026-06-10 | 42.21 | $40.84 | 182700 |
| 2026-06-09 | 42.32 | $41.41 | 198600 |
| 2026-06-08 | 42.39 | $41.40 | 188000 |
| 2026-06-05 | 42.46 | $40.74 | 432900 |
| 2026-06-04 | 42.60 | $43.26 | 161815 |
| 2026-06-03 | 42.49 | $43.64 | 244700 |
| 2026-06-02 | 42.33 | $44.24 | 209401 |
| 2026-06-01 | 42.10 | $43.97 | 268216 |
| 2026-05-29 | 41.87 | $43.11 | 133732 |
| 2026-05-28 | 41.71 | $43.16 | 206237 |
| 2026-05-27 | 41.53 | $42.71 | 321300 |
| 2026-05-26 | 41.37 | $43.01 | 324924 |
| 2026-05-22 | 41.17 | $41.46 | 165600 |
| 2026-05-21 | 41.11 | $41.28 | 170208 |
| 2026-05-20 | 41.05 | $40.83 | 147800 |
| 2026-05-19 | 41.03 | $40.26 | 165000 |
| 2026-05-18 | 41.06 | $40.64 | 124600 |
| 2026-05-15 | 41.05 | $40.86 | 135200 |
| 2026-05-14 | 41.00 | $42.02 | 327214 |
| 2026-05-13 | 40.84 | $42.04 | 129800 |
| 2026-05-12 | 40.65 | $41.26 | 157800 |
| 2026-05-11 | 40.53 | $42.42 | 158100 |
| 2026-05-08 | 40.27 | $42.25 | 173300 |
| 2026-05-07 | 40.01 | $41.34 | 182401 |
| 2026-05-06 | 39.82 | $41.78 | 162328 |
| 2026-05-05 | 39.57 | $41.00 | 288900 |
| 2026-05-04 | 39.37 | $40.00 | 152700 |
| 2026-05-01 | 39.24 | $40.16 | 146200 |
| 2026-04-30 | 39.08 | $40.12 | 129525 |
| 2026-04-29 | 38.90 | $39.36 | 190200 |
| 2026-04-28 | 38.78 | $39.38 | 158808 |
| 2026-04-27 | 38.64 | $39.42 | 205400 |
| 2026-04-24 | 38.46 | $39.50 | 161109 |
| 2026-04-23 | 38.26 | $39.00 | 226848 |
| 2026-04-22 | 38.10 | $39.67 | 260000 |
| 2026-04-21 | 37.85 | $38.88 | 217700 |
| 2026-04-20 | 37.66 | $39.38 | 182832 |
| 2026-04-17 | 37.40 | $39.54 | 251632 |
| 2026-04-16 | 37.11 | $38.81 | 156016 |
| 2026-04-15 | 36.88 | $38.57 | 236032 |
| 2026-04-14 | 36.67 | $38.62 | 201118 |
| 2026-04-13 | 36.44 | $38.17 | 166000 |
| 2026-04-10 | 36.24 | $37.80 | 183200 |
| 2026-04-09 | 36.07 | $37.67 | 268500 |
| 2026-04-08 | 35.90 | $37.66 | 183600 |
| 2026-04-07 | 35.73 | $36.00 | 223146 |
| 2026-04-06 | 35.71 | $35.94 | 1.2M |
| 2026-04-02 | 35.71 | $35.74 | 861300 |
| 2026-04-01 | 35.72 | $35.93 | 338336 |
| 2026-03-31 | 35.72 | $35.78 | 418200 |
| 2026-03-30 | 35.74 | $34.78 | 313829 |
| 2026-03-27 | 35.87 | $34.92 | 148000 |
| 2026-03-26 | 36.01 | $34.96 | 298700 |
| 2026-03-25 | 36.16 | $36.06 | 192786 |
| 2026-03-24 | 36.22 | $35.50 | 219200 |
| 2026-03-23 | 36.35 | $36.10 | 185500 |
| 2026-03-20 | 36.44 | $35.26 | 254400 |
| 2026-03-19 | 36.62 | $36.39 | 134075 |
| 2026-03-18 | 36.70 | $36.17 | 162000 |
| 2026-03-17 | 36.82 | $36.74 | 180238 |
| 2026-03-16 | 36.88 | $36.54 | 196900 |
| 2026-03-13 | 36.96 | $35.58 | 120800 |
| 2026-03-12 | 37.15 | $35.69 | 140732 |
| 2026-03-11 | 37.34 | $36.54 | 147700 |
| 2026-03-10 | 37.45 | $36.27 | 202900 |
| 2026-03-09 | 37.60 | $36.52 | 229900 |
| 2026-03-06 | 37.72 | $35.97 | 1.9M |
| 2026-03-05 | 37.90 | $36.13 | 208506 |
| 2026-03-04 | 38.07 | $36.70 | 233126 |
| 2026-03-03 | 38.18 | $36.69 | 263712 |
| 2026-03-02 | 38.29 | $38.38 | 220300 |
| 2026-02-27 | 38.23 | $38.96 | 200336 |
| 2026-02-26 | 38.11 | $39.00 | 213706 |
| 2026-02-25 | 37.98 | $39.27 | 203804 |
| 2026-02-24 | 37.81 | $38.91 | 230902 |
| 2026-02-23 | 37.66 | $38.32 | 165300 |
| 2026-02-20 | 37.56 | $38.67 | 226500 |
| 2026-02-19 | 37.42 | $37.86 | 137700 |
| 2026-02-18 | 37.34 | $37.96 | 129742 |
| 2026-02-17 | 37.23 | $37.74 | 183805 |
| 2026-02-13 | 37.14 | $37.82 | 201500 |
| 2026-02-12 | 37.03 | $37.76 | 132300 |
| 2026-02-11 | 36.91 | $38.11 | 220600 |
| 2026-02-10 | 36.74 | $37.50 | 292031 |
| 2026-02-09 | 36.62 | $37.51 | 361811 |
| 2026-02-06 | 36.49 | $37.18 | 198800 |
| 2026-02-05 | 36.38 | $36.44 | 186608 |
| 2026-02-04 | 36.32 | $36.65 | 230500 |
| 2026-02-03 | 36.24 | $36.78 | 176700 |
| 2026-02-02 | 36.13 | $36.53 | 318500 |
| 2026-01-30 | 36.04 | $36.64 | 192740 |
| 2026-01-29 | 35.93 | $37.20 | 143323 |
| 2026-01-28 | 35.74 | $37.18 | 157200 |
| 2026-01-27 | 35.54 | $37.00 | 186900 |
| 2026-01-26 | 35.34 | $36.40 | 170000 |
| 2026-01-23 | 35.19 | $36.22 | 264724 |
| 2026-01-22 | 35.04 | $36.10 | 328200 |
| 2026-01-21 | 34.88 | $35.72 | 618141 |
| 2026-01-20 | 34.75 | $35.23 | 215500 |
| 2026-01-16 | 34.66 | $35.28 | 173211 |
| 2026-01-15 | 34.55 | $35.46 | 199742 |
| 2026-01-14 | 34.41 | $35.29 | 157209 |
| 2026-01-13 | 34.27 | $34.96 | 152900 |
| 2026-01-12 | 34.16 | $35.09 | 177400 |
| 2026-01-09 | 34.02 | $34.74 | 110407 |
| 2026-01-08 | 33.92 | $34.56 | 124500 |
| 2026-01-07 | 33.82 | $34.60 | 175908 |
| 2026-01-06 | 33.71 | $34.70 | 134930 |
| 2026-01-05 | 33.59 | $34.51 | 124533 |
| 2026-01-02 | 33.48 | $34.39 | 175200 |
| 2025-12-31 | 33.38 | $33.74 | 72133 |
| 2025-12-30 | 33.33 | $33.85 | 124300 |
| 2025-12-29 | 33.27 | $33.71 | 102745 |
| 2025-12-26 | 33.22 | $33.75 | 153100 |
| 2025-12-24 | 33.17 | $33.56 | 53900 |
| 2025-12-23 | 33.13 | $33.50 | 169500 |
| 2025-12-22 | 33.08 | $33.29 | 178015 |
| 2025-12-19 | 33.06 | $33.09 | 177739 |
| 2025-12-18 | 33.05 | $32.83 | 188200 |
| 2025-12-17 | 33.07 | $32.55 | 145500 |
| 2025-12-16 | 33.11 | $32.67 | 160548 |
| 2025-12-15 | 33.15 | $33.17 | 141915 |
| 2025-12-12 | 33.14 | $33.06 | 112746 |
| 2025-12-11 | 33.15 | $33.35 | 161300 |
| 2025-12-10 | 33.13 | $33.48 | 85500 |
| 2025-12-09 | 33.10 | $33.25 | 121500 |
| 2025-12-08 | 33.09 | $33.26 | 112549 |
| 2025-12-05 | 33.08 | $33.44 | 92700 |
| 2025-12-04 | 33.05 | $33.17 | 86000 |
| 2025-12-03 | 33.05 | $33.19 | 96100 |
| 2025-12-02 | 33.05 | $33.16 | 67400 |
| 2025-12-01 | 33.06 | $33.03 | 103122 |
| 2025-11-28 | 33.07 | $33.09 | 56514 |
| 2025-11-26 | 33.08 | $32.94 | 122503 |
| 2025-11-25 | 33.11 | $32.79 | 149800 |
| 2025-11-24 | 33.16 | $32.65 | 171200 |
| 2025-11-21 | 33.23 | $32.47 | 116316 |
| 2025-11-20 | 33.31 | $32.55 | 73244 |
| 2025-11-19 | 33.39 | $32.93 | 64400 |
| 2025-11-18 | 33.44 | $33.00 | 77542 |
| 2025-11-17 | 33.47 | $33.22 | 102007 |
| 2025-11-14 | 33.48 | $33.66 | 70000 |
| 2025-11-13 | 33.45 | $33.60 | 91747 |
| 2025-11-12 | 33.41 | $33.86 | 86900 |
| 2025-11-11 | 33.34 | $33.76 | 70000 |
| 2025-11-10 | 33.27 | $33.73 | 120146 |
| 2025-11-07 | 33.20 | $33.13 | 187800 |
| 2025-11-06 | 33.17 | $33.25 | 90435 |
| 2025-11-05 | 33.12 | $33.42 | 109300 |
| 2025-11-04 | 33.05 | $33.05 | 103200 |
| 2025-11-03 | 33.02 | $33.64 | 108406 |
| 2025-10-31 | 32.92 | $33.33 | 71700 |
| 2025-10-30 | 32.84 | $33.40 | 76800 |
| 2025-10-29 | 32.75 | $33.77 | 197400 |
| 2025-10-28 | 32.62 | $33.51 | 124800 |
| 2025-10-27 | 32.50 | $33.46 | 64400 |
| 2025-10-24 | 32.38 | $33.17 | 66600 |
| 2025-10-23 | 32.28 | $32.97 | 93005 |
| 2025-10-22 | 32.20 | $32.73 | 68800 |
| 2025-10-21 | 32.13 | $32.59 | 58539 |
| 2025-10-20 | 32.07 | $32.86 | 70200 |
| 2025-10-17 | 31.99 | $32.41 | 60900 |
| 2025-10-16 | 31.94 | $32.38 | 129600 |
| 2025-10-15 | 31.90 | $32.09 | 96131 |
| 2025-10-14 | 31.89 | $31.66 | 69007 |
| 2025-10-13 | 31.92 | $31.86 | 52200 |
| 2025-10-10 | 31.94 | $31.06 | 174936 |
| 2025-10-09 | 32.03 | $32.02 | 100100 |
| 2025-10-08 | 32.04 | $32.20 | 72427 |
| 2025-10-07 | 32.02 | $31.99 | 101100 |
| 2025-10-06 | 32.02 | $32.21 | 78400 |
| 2025-10-03 | 32.00 | $32.19 | 103400 |
| 2025-10-02 | 31.98 | $32.07 | 89537 |
| 2025-10-01 | 31.95 | $32.10 | 99000 |
| 2025-09-30 | 31.92 | $31.89 | 131039 |
| 2025-09-29 | 31.91 | $31.75 | 229300 |
| 2025-09-26 | 31.90 | $31.59 | 136300 |
| 2025-09-25 | 31.91 | $31.63 | 170600 |
| 2025-09-24 | 31.91 | $31.81 | 173617 |
| 2025-09-23 | 31.88 | $31.89 | 172300 |
| 2025-09-22 | 31.85 | $32.38 | 135400 |
| 2025-09-19 | 31.76 | $32.29 | 170400 |
| 2025-09-18 | 31.67 | $32.35 | 107501 |
| 2025-09-17 | 31.57 | $32.38 | 129700 |
| 2025-09-16 | 31.47 | $32.35 | 83600 |
| 2025-09-15 | 31.35 | $32.16 | 80100 |
| 2025-09-12 | 31.25 | $32.03 | 64125 |
| 2025-09-11 | 31.16 | $32.03 | 82600 |
| 2025-09-10 | 31.06 | $31.72 | 46400 |
| 2025-09-09 | 30.99 | $31.43 | 59645 |
| 2025-09-08 | 30.95 | $31.37 | 86516 |
| 2025-09-05 | 30.90 | $31.08 | 97415 |
| 2025-09-04 | 30.88 | $30.78 | 303800 |
| 2025-09-03 | 30.89 | $30.83 | 111000 |
| 2025-09-02 | 30.89 | $30.63 | 112400 |
| 2025-08-29 | 30.91 | $30.84 | 87649 |
| 2025-08-28 | 30.90 | $30.99 | 62200 |
| 2025-08-27 | 30.88 | $30.78 | 83320 |
| 2025-08-26 | 30.87 | $30.93 | 108800 |
| 2025-08-25 | 30.85 | $31.05 | 94035 |
| 2025-08-22 | 30.81 | $31.27 | 111800 |
| 2025-08-21 | 30.75 | $30.82 | 54432 |
| 2025-08-20 | 30.74 | $30.83 | 79910 |
| 2025-08-19 | 30.72 | $30.88 | 72000 |
| 2025-08-18 | 30.70 | $31.05 | 99708 |
| 2025-08-15 | 30.66 | $30.90 | 67527 |
| 2025-08-14 | 30.64 | $30.83 | 114000 |
| 2025-08-13 | 30.61 | $31.14 | 130900 |
| 2025-08-12 | 30.56 | $31.03 | 76500 |
| 2025-08-11 | 30.52 | $30.61 | 96739 |
| 2025-08-08 | 30.51 | $30.66 | 63510 |
| 2025-08-07 | 30.50 | $30.66 | 112700 |
| 2025-08-06 | 30.48 | $30.52 | 106500 |
| 2025-08-05 | 30.48 | $30.38 | 146500 |
| 2025-08-04 | 30.49 | $30.24 | 111108 |
| 2025-08-01 | 30.52 | $29.97 | 74634 |
| 2025-07-31 | 30.57 | $30.08 | 180015 |
| 2025-07-30 | 30.61 | $30.41 | 94100 |
| 2025-07-29 | 30.62 | $30.58 | 113809 |
| 2025-07-28 | 30.61 | $30.58 | 182123 |
| 2025-07-25 | 30.60 | $30.83 | 64500 |
| 2025-07-24 | 30.55 | $30.91 | 89323 |
| 2025-07-23 | 30.50 | $31.03 | 127312 |
| 2025-07-22 | 30.43 | $30.73 | 93600 |
| 2025-07-21 | 30.38 | $30.74 | 126600 |
| 2025-07-18 | 30.32 | $30.48 | 73600 |
| 2025-07-17 | 30.27 | $30.64 | 70700 |
| 2025-07-16 | 30.21 | $30.57 | 94700 |
| 2025-07-15 | 30.15 | $30.47 | 77400 |
| 2025-07-14 | 30.09 | $30.45 | 133500 |
| 2025-07-11 | 30.04 | $30.34 | 59605 |
| 2025-07-10 | 29.98 | $30.42 | 70500 |
| 2025-07-09 | 29.92 | $30.21 | 92000 |
| 2025-07-08 | 29.87 | $30.26 | 82635 |
| 2025-07-07 | 29.82 | $30.00 | 81100 |
| 2025-07-03 | 29.78 | $30.46 | 41100 |
| 2025-07-02 | 29.69 | $30.28 | 68631 |
| 2025-07-01 | 29.61 | $30.07 | 124544 |
| 2025-06-30 | 29.54 | $29.99 | 91834 |
| 2025-06-27 | 29.48 | $29.83 | 86300 |
| 2025-06-26 | 29.42 | $29.95 | 110700 |
| 2025-06-25 | 29.34 | $29.79 | 110200 |
| 2025-06-24 | 29.27 | $29.71 | 100900 |
| 2025-06-23 | 29.21 | $29.24 | 78500 |
| 2025-06-20 | 29.18 | $29.03 | 75700 |
| 2025-06-18 | 29.17 | $29.24 | 87400 |
| 2025-06-17 | 29.14 | $29.26 | 79300 |
| 2025-06-16 | 29.10 | $29.67 | 50727 |
| 2025-06-13 | 29.01 | $29.33 | 63400 |
| 2025-06-12 | 28.96 | $29.66 | 57100 |
| 2025-06-11 | 28.86 | $29.66 | 107033 |
| 2025-06-10 | 28.76 | $29.55 | 72400 |
| 2025-06-09 | 28.66 | $29.37 | 115336 |
| 2025-06-06 | 28.57 | $29.13 | 77846 |
| 2025-06-05 | 28.50 | $28.92 | 109142 |
| 2025-06-04 | 28.44 | $28.86 | 93403 |
| 2025-06-03 | 28.37 | $28.56 | 184200 |
| 2025-06-02 | 28.33 | $28.52 | 70700 |
| 2025-05-30 | 28.29 | $28.30 | 118500 |
| 2025-05-29 | 28.27 | $28.56 | 111500 |
| 2025-05-28 | 28.21 | $28.41 | 83200 |
| 2025-05-27 | 28.16 | $28.45 | 114339 |
| 2025-05-23 | 28.09 | $28.50 | 48300 |
| 2025-05-22 | 28.02 | $28.29 | 56300 |
| 2025-05-21 | 27.95 | $28.38 | 77933 |
| 2025-05-20 | 27.87 | $28.43 | 53500 |
| 2025-05-19 | 27.77 | $28.45 | 101644 |
| 2025-05-16 | 27.66 | $28.37 | 85900 |
| 2025-05-15 | 27.54 | $28.34 | 76100 |
| 2025-05-14 | 27.41 | $28.36 | 88000 |
| 2025-05-13 | 27.27 | $28.21 | 106131 |
| 2025-05-12 | 27.13 | $28.05 | 97934 |
| 2025-05-09 | 27.00 | $27.53 | 131100 |
| 2025-05-08 | 26.90 | $27.29 | 102921 |
| 2025-05-07 | 26.81 | $27.38 | 45100 |
| 2025-05-06 | 26.70 | $27.63 | 116700 |
| 2025-05-05 | 26.55 | $27.62 | 218824 |
| 2025-05-02 | 26.39 | $27.52 | 102600 |
| 2025-05-01 | 26.23 | $26.81 | 70535 |
| 2025-04-30 | 26.14 | $26.83 | 144600 |
| 2025-04-29 | 26.06 | $26.83 | 108600 |
| 2025-04-28 | 25.97 | $26.74 | 216000 |
| 2025-04-25 | 25.89 | $26.58 | 98200 |
| 2025-04-24 | 25.84 | $26.75 | 149139 |
| 2025-04-23 | 25.77 | $26.40 | 161700 |
| 2025-04-22 | 25.74 | $26.21 | 152500 |
| 2025-04-21 | 25.74 | $25.91 | 161358 |
| 2025-04-17 | 25.77 | $25.81 | 152607 |
| 2025-04-16 | 25.82 | $25.66 | 298433 |
| 2025-04-15 | 25.90 | $25.84 | 415833 |
| 2025-04-14 | 25.97 | $25.84 | 471100 |
| 2025-04-11 | 26.04 | $25.53 | 566407 |
| 2025-04-10 | 26.16 | $24.89 | 271025 |
| 2025-04-09 | 26.35 | $24.92 | 1.1M |
| 2025-04-08 | 26.55 | $23.66 | 1.3M |
| 2025-04-07 | 26.88 | $24.29 | 1.8M |
| 2025-04-04 | 27.17 | $25.28 | 236139 |
| 2025-04-03 | 27.37 | $26.75 | 156404 |
| 2025-04-02 | 27.44 | $27.19 | 212800 |
| 2025-04-01 | 27.46 | $27.19 | 122600 |
| 2025-03-31 | 27.48 | $27.05 | 169000 |
| 2025-03-28 | 27.52 | $27.11 | 110800 |
| 2025-03-27 | 27.54 | $27.65 | 87717 |
| 2025-03-26 | 27.51 | $27.49 | 92313 |
| 2025-03-25 | 27.50 | $27.64 | 119900 |
| 2025-03-24 | 27.47 | $27.71 | 214614 |
| 2025-03-21 | 27.43 | $27.61 | 133135 |
| 2025-03-20 | 27.40 | $27.65 | 97000 |
| 2025-03-19 | 27.37 | $27.88 | 74300 |
| 2025-03-18 | 27.31 | $27.81 | 137348 |
| 2025-03-17 | 27.26 | $27.95 | 150929 |
| 2025-03-14 | 27.18 | $27.60 | 122800 |
| 2025-03-13 | 27.15 | $27.16 | 201731 |
| 2025-03-12 | 27.15 | $27.22 | 210312 |
| 2025-03-11 | 27.14 | $27.05 | 173906 |
| 2025-03-10 | 27.15 | $26.92 | 113478 |
| 2025-03-07 | 27.17 | $27.43 | 105927 |
| 2025-03-06 | 27.14 | $27.31 | 117912 |
| 2025-03-05 | 27.12 | $27.42 | 141300 |
| 2025-03-04 | 27.08 | $26.72 | 133436 |
| 2025-03-03 | 27.10 | $26.53 | 179000 |
| 2025-02-28 | 27.15 | $26.74 | 114800 |
| 2025-02-27 | 27.17 | $26.98 | 85938 |
| 2025-02-26 | 27.17 | $27.48 | 123600 |
| 2025-02-25 | 27.11 | $27.31 | 108141 |
| 2025-02-24 | 27.07 | $27.31 | 182700 |
| 2025-02-21 | 27.02 | $27.55 | 137700 |
| 2025-02-20 | 26.94 | $27.71 | 445600 |
| 2025-02-19 | 26.85 | $27.39 | 179700 |
| 2025-02-18 | 26.77 | $27.23 | 275300 |
| 2025-02-14 | 26.71 | $27.21 | 91211 |
| 2025-02-13 | 26.65 | $27.18 | 153737 |
| 2025-02-12 | 26.58 | $26.93 | 117900 |
| 2025-02-11 | 26.53 | $26.80 | 106810 |
| 2025-02-10 | 26.48 | $26.88 | 78900 |
| 2025-02-07 | 26.43 | $26.57 | 123600 |
| 2025-02-06 | 26.39 | $26.64 | 124700 |
| 2025-02-05 | 26.35 | $26.54 | 359947 |
| 2025-02-04 | 26.32 | $26.59 | 166944 |
| 2025-02-03 | 26.28 | $26.30 | 184821 |
| 2025-01-31 | 26.27 | $26.43 | 654000 |
| 2025-01-30 | 26.25 | $26.62 | 142917 |
| 2025-01-29 | 26.20 | $26.36 | 204144 |
| 2025-01-28 | 26.18 | $26.35 | 247400 |
| 2025-01-27 | 26.17 | $26.28 | 214100 |
| 2025-01-24 | 26.16 | $26.59 | 217800 |
| 2025-01-23 | 26.12 | $26.47 | 315800 |
| 2025-01-22 | 26.09 | $26.37 | 523900 |
| 2025-01-21 | 26.07 | $26.39 | 334030 |
| 2025-01-17 | 26.05 | $26.19 | 109300 |
| 2025-01-16 | 26.05 | $25.94 | 379000 |
| 2025-01-15 | 26.08 | $25.97 | 748000 |
| 2025-01-14 | 26.11 | $25.75 | 1.2M |
| 2025-01-13 | 26.17 | $25.44 | 765900 |
| 2025-01-10 | 26.27 | $25.53 | 439807 |
| 2025-01-08 | 26.37 | $26.12 | 328800 |
| 2025-01-07 | 26.42 | $26.20 | 673500 |
| 2025-01-06 | 26.46 | $26.24 | 1.1M |
| 2025-01-03 | 26.51 | $26.24 | 632100 |
| 2025-01-02 | 26.57 | $26.10 | 387101 |
| 2024-12-31 | 26.64 | $26.21 | 110244 |
| 2024-12-30 | 26.70 | $26.24 | 155548 |
| 2024-12-27 | 26.77 | $26.44 | 119216 |
| 2024-12-26 | 26.82 | $26.53 | 108943 |
| 2024-12-24 | 26.86 | $26.65 | 44000 |
| 2024-12-23 | 26.89 | $26.49 | 307400 |
| 2024-12-20 | 26.94 | $26.37 | 145119 |
| 2024-12-19 | 27.00 | $26.31 | 165600 |
| 2024-12-18 | 27.07 | $26.16 | 213400 |
| 2024-12-17 | 27.16 | $26.76 | 141323 |
| 2024-12-16 | 27.20 | $27.09 | 345720 |
| 2024-12-13 | 27.19 | $27.20 | 74629 |
| 2024-12-12 | 27.18 | $27.29 | 91109 |
| 2024-12-11 | 27.15 | $27.45 | 85500 |
| 2024-12-10 | 27.11 | $27.31 | 98000 |
| 2024-12-09 | 27.08 | $27.74 | 99500 |
| 2024-12-06 | 27.01 | $27.22 | 63500 |
| 2024-12-05 | 27.00 | $27.27 | 112821 |
| 2024-12-04 | 26.98 | $27.14 | 146410 |
| 2024-12-03 | 26.97 | $27.12 | 97700 |
| 2024-12-02 | 26.98 | $27.00 | 83500 |
| 2024-11-29 | 26.99 | $27.01 | 57500 |
| 2024-11-27 | 27.01 | $26.89 | 62400 |
| 2024-11-26 | 27.04 | $26.91 | 72400 |
| 2024-11-25 | 27.07 | $27.01 | 129648 |
| 2024-11-22 | 27.10 | $26.88 | 66900 |
| 2024-11-21 | 27.14 | $26.87 | 108027 |
| 2024-11-20 | 27.19 | $26.92 | 91900 |
| 2024-11-19 | 27.24 | $26.89 | 88800 |
| 2024-11-18 | 27.30 | $26.87 | 93200 |
| 2024-11-15 | 27.36 | $26.56 | 131200 |
| 2024-11-14 | 27.46 | $26.59 | 68800 |
| 2024-11-13 | 27.57 | $26.79 | 160400 |
| 2024-11-12 | 27.66 | $26.97 | 138428 |
| 2024-11-11 | 27.74 | $27.44 | 82707 |
| 2024-11-08 | 27.78 | $27.56 | 112921 |
| 2024-11-07 | 27.81 | $28.33 | 73906 |
| 2024-11-06 | 27.76 | $27.67 | 136701 |
| 2024-11-05 | 27.78 | $27.96 | 57400 |
| 2024-11-04 | 27.78 | $27.64 | 204100 |
| 2024-11-01 | 27.81 | $27.53 | 70204 |
| 2024-10-31 | 27.86 | $27.45 | 106923 |
| 2024-10-30 | 27.93 | $27.56 | 97700 |
| 2024-10-29 | 27.99 | $27.72 | 124908 |
| 2024-10-28 | 28.03 | $27.89 | 72348 |
| 2024-10-25 | 28.07 | $27.70 | 70419 |
| 2024-10-24 | 28.13 | $27.71 | 73939 |
| 2024-10-23 | 28.19 | $27.76 | 136300 |
| 2024-10-22 | 28.25 | $27.94 | 43200 |
| 2024-10-21 | 28.29 | $27.98 | 64901 |
| 2024-10-18 | 28.32 | $28.15 | 70200 |
| 2024-10-17 | 28.34 | $27.93 | 119607 |
| 2024-10-16 | 28.37 | $28.15 | 65800 |
| 2024-10-15 | 28.38 | $27.80 | 90712 |
| 2024-10-14 | 28.41 | $28.32 | 76407 |
| 2024-10-11 | 28.39 | $28.38 | 75700 |
| 2024-10-10 | 28.36 | $28.27 | 99600 |
| 2024-10-09 | 28.33 | $28.12 | 68700 |
| 2024-10-08 | 28.31 | $28.35 | 232613 |
| 2024-10-07 | 28.26 | $29.13 | 60508 |
| 2024-10-04 | 28.12 | $28.81 | 69402 |
| 2024-10-03 | 28.01 | $28.51 | 86600 |
| 2024-10-02 | 27.91 | $29.00 | 85307 |
| 2024-10-01 | 27.76 | $28.55 | 75947 |
| 2024-09-30 | 27.65 | $28.46 | 170804 |
| 2024-09-27 | 27.54 | $28.80 | 72300 |
| 2024-09-26 | 27.39 | $28.81 | 153529 |
| 2024-09-25 | 27.24 | $27.91 | 92100 |
| 2024-09-24 | 27.17 | $28.27 | 125340 |
| 2024-09-23 | 27.06 | $27.41 | 105404 |
| 2024-09-20 | 27.04 | $27.18 | 96748 |
| 2024-09-19 | 27.04 | $27.25 | 165300 |
| 2024-09-18 | 27.04 | $26.78 | 94200 |
| 2024-09-17 | 27.08 | $26.90 | 72400 |
| 2024-09-16 | 27.12 | $27.24 | 126946 |
| 2024-09-13 | 27.12 | $27.12 | 83841 |
| 2024-09-12 | 27.14 | $26.92 | 55809 |
| 2024-09-11 | 27.17 | $26.69 | 73700 |
| 2024-09-10 | 27.23 | $26.67 | 77541 |
| 2024-09-09 | 27.29 | $26.76 | 57939 |
| 2024-09-06 | 27.35 | $26.61 | 84400 |
| 2024-09-05 | 27.41 | $27.12 | 77938 |
| 2024-09-04 | 27.42 | $27.06 | 52410 |
| 2024-09-03 | 27.43 | $27.12 | 92900 |
| 2024-08-30 | 27.43 | $27.57 | 36500 |
| 2024-08-29 | 27.38 | $27.54 | 67107 |
| 2024-08-28 | 27.34 | $27.62 | 37503 |
| 2024-08-27 | 27.28 | $27.79 | 47219 |
| 2024-08-26 | 27.21 | $27.71 | 91026 |
| 2024-08-23 | 27.14 | $27.83 | 95400 |
| 2024-08-22 | 27.05 | $27.33 | 89500 |
| 2024-08-21 | 27.01 | $27.65 | 83100 |
| 2024-08-20 | 26.94 | $27.59 | 121120 |
| 2024-08-19 | 26.87 | $27.76 | 99739 |
| 2024-08-16 | 26.79 | $27.40 | 106322 |
| 2024-08-15 | 26.73 | $27.17 | 77429 |
| 2024-08-14 | 26.71 | $26.92 | 63300 |
| 2024-08-13 | 26.71 | $26.99 | 86609 |
| 2024-08-12 | 26.71 | $26.73 | 82500 |
| 2024-08-09 | 26.74 | $26.58 | 73731 |
| 2024-08-08 | 26.80 | $26.46 | 103813 |
| 2024-08-07 | 26.87 | $25.97 | 87644 |
| 2024-08-06 | 27.01 | $25.74 | 177400 |
| 2024-08-05 | 27.17 | $25.73 | 200100 |
| 2024-08-02 | 27.35 | $26.77 | 80600 |
| 2024-08-01 | 27.44 | $27.15 | 132500 |
| 2024-07-31 | 27.49 | $27.52 | 170200 |
| 2024-07-30 | 27.50 | $27.06 | 74820 |
| 2024-07-29 | 27.57 | $27.12 | 99443 |
| 2024-07-26 | 27.63 | $27.15 | 118338 |
| 2024-07-25 | 27.69 | $26.92 | 68500 |
| 2024-07-24 | 27.77 | $27.07 | 119632 |
| 2024-07-23 | 27.84 | $27.28 | 231702 |
| 2024-07-22 | 27.89 | $27.45 | 727910 |
| 2024-07-19 | 27.92 | $27.38 | 53142 |
| 2024-07-18 | 27.96 | $27.69 | 260300 |
| 2024-07-17 | 27.97 | $27.96 | 93126 |
| 2024-07-16 | 27.95 | $28.31 | 408846 |
| 2024-07-15 | 27.89 | $28.13 | 76100 |
| 2024-07-12 | 27.85 | $28.39 | 88200 |
| 2024-07-11 | 27.78 | $28.37 | 228700 |
| 2024-07-10 | 27.70 | $28.13 | 190000 |
| 2024-07-09 | 27.64 | $28.09 | 217700 |
| 2024-07-08 | 27.57 | $27.99 | 62500 |
| 2024-07-05 | 27.52 | $28.06 | 74524 |
| 2024-07-03 | 27.45 | $27.91 | 38040 |
| 2024-07-02 | 27.39 | $27.61 | 75800 |
| 2024-07-01 | 27.36 | $27.54 | 98242 |
| 2024-06-28 | 27.33 | $27.50 | 58328 |
| 2024-06-27 | 27.31 | $27.37 | 117800 |
| 2024-06-26 | 27.29 | $27.35 | 101111 |
| 2024-06-25 | 27.29 | $27.34 | 127500 |
| 2024-06-24 | 27.28 | $27.44 | 83748 |
| 2024-06-21 | 27.26 | $27.42 | 79000 |
| 2024-06-20 | 27.25 | $27.55 | 183100 |
| 2024-06-18 | 27.22 | $27.45 | 127600 |
| 2024-06-17 | 27.21 | $27.40 | 87336 |
| 2024-06-14 | 27.21 | $27.21 | 79106 |
| 2024-06-13 | 27.22 | $27.15 | 42013 |
| 2024-06-12 | 27.25 | $27.24 | 103200 |
| 2024-06-11 | 27.26 | $27.08 | 101343 |
| 2024-06-10 | 27.30 | $27.16 | 38100 |
| 2024-06-07 | 27.32 | $26.98 | 75310 |
| 2024-06-06 | 27.36 | $27.15 | 113034 |
| 2024-06-05 | 27.39 | $27.10 | 85600 |
| 2024-06-04 | 27.42 | $26.77 | 74217 |
| 2024-06-03 | 27.48 | $27.34 | 66000 |
| 2024-05-31 | 27.49 | $27.07 | 54900 |
| 2024-05-30 | 27.52 | $27.24 | 222000 |
| 2024-05-29 | 27.53 | $27.32 | 67609 |
| 2024-05-28 | 27.53 | $27.64 | 90800 |
| 2024-05-24 | 27.49 | $27.63 | 50600 |
| 2024-05-23 | 27.45 | $27.46 | 61900 |
| 2024-05-22 | 27.42 | $27.74 | 94600 |
| 2024-05-21 | 27.36 | $27.85 | 86045 |
| 2024-05-20 | 27.27 | $27.94 | 158900 |
| 2024-05-17 | 27.17 | $27.96 | 77600 |
| 2024-05-16 | 27.05 | $27.76 | 99213 |
| 2024-05-15 | 26.94 | $27.60 | 132440 |
| 2024-05-14 | 26.84 | $27.36 | 80829 |
| 2024-05-13 | 26.75 | $27.33 | 68233 |
| 2024-05-10 | 26.66 | $27.14 | 74500 |
| 2024-05-09 | 26.57 | $27.03 | 326630 |
| 2024-05-08 | 26.50 | $26.97 | 64600 |
| 2024-05-07 | 26.43 | $26.96 | 116300 |
| 2024-05-06 | 26.36 | $27.08 | 114719 |
| 2024-05-03 | 26.27 | $27.09 | 60009 |
| 2024-05-02 | 26.18 | $26.91 | 70100 |
| 2024-05-01 | 26.10 | $26.41 | 122123 |
| 2024-04-30 | 26.07 | $26.41 | 99600 |
| 2024-04-29 | 26.04 | $26.70 | 92200 |
| 2024-04-26 | 25.98 | $26.37 | 53500 |
| 2024-04-25 | 25.94 | $26.11 | 106305 |
| 2024-04-24 | 25.94 | $26.00 | 117547 |
| 2024-04-23 | 25.94 | $25.93 | 62100 |
| 2024-04-22 | 25.94 | $25.84 | 70748 |
| 2024-04-19 | 25.96 | $25.66 | 57700 |
| 2024-04-18 | 25.99 | $25.65 | 80100 |
| 2024-04-17 | 26.03 | $25.50 | 92645 |
| 2024-04-16 | 26.08 | $25.39 | 68332 |
| 2024-04-15 | 26.14 | $25.75 | 46745 |
| 2024-04-12 | 26.17 | $25.88 | 35711 |
| 2024-04-11 | 26.19 | $26.42 | 45900 |
| 2024-04-10 | 26.15 | $26.26 | 68414 |
| 2024-04-09 | 26.13 | $26.63 | 110800 |
| 2024-04-08 | 26.06 | $26.48 | 52533 |
| 2024-04-05 | 26.01 | $26.30 | 67700 |
| 2024-04-04 | 25.97 | $26.27 | 74003 |
| 2024-04-03 | 25.93 | $26.31 | 47930 |
| 2024-04-02 | 25.89 | $26.25 | 91700 |
| 2024-04-01 | 25.84 | $26.05 | 88100 |
| 2024-03-28 | 25.82 | $25.96 | 56224 |
| 2024-03-27 | 25.80 | $25.88 | 101800 |
| 2024-03-26 | 25.79 | $25.78 | 122232 |
| 2024-03-25 | 25.78 | $25.85 | 101600 |
| 2024-03-22 | 25.77 | $25.83 | 85030 |
| 2024-03-21 | 25.76 | $25.97 | 49300 |
| 2024-03-20 | 25.73 | $25.84 | 74400 |
| 2024-03-19 | 25.71 | $25.62 | 100511 |
| 2024-03-18 | 25.72 | $25.74 | 59905 |
| 2024-03-15 | 25.71 | $25.69 | 172916 |
| 2024-03-14 | 25.71 | $25.73 | 71525 |
| 2024-03-13 | 25.70 | $25.78 | 116632 |
| 2024-03-12 | 25.67 | $25.96 | 42727 |
| 2024-03-11 | 25.63 | $25.81 | 74140 |
| 2024-03-08 | 25.60 | $25.81 | 100900 |
| 2024-03-07 | 25.56 | $25.88 | 57000 |
| 2024-03-06 | 25.52 | $25.77 | 137400 |
| 2024-03-05 | 25.48 | $25.50 | 75849 |
| 2024-03-04 | 25.46 | $25.68 | 114109 |
| 2024-03-01 | 25.42 | $25.70 | 92200 |
| 2024-02-29 | 25.38 | $25.35 | 108415 |
| 2024-02-28 | 25.37 | $25.27 | 133100 |
| 2024-02-27 | 25.36 | $25.62 | 96448 |
| 2024-02-26 | 25.31 | $25.63 | 211114 |
| 2024-02-23 | 25.25 | $25.82 | 81028 |
| 2024-02-22 | 25.17 | $25.79 | 71300 |
| 2024-02-21 | 25.09 | $25.54 | 138500 |
| 2024-02-20 | 25.03 | $25.48 | 106424 |
| 2024-02-16 | 24.96 | $25.41 | 118000 |
| 2024-02-15 | 24.89 | $25.20 | 158613 |
| 2024-02-14 | 24.84 | $25.10 | 68321 |
| 2024-02-13 | 24.79 | $24.73 | 52137 |
| 2024-02-12 | 24.77 | $25.15 | 89800 |
| 2024-02-09 | 24.71 | $25.05 | 88800 |
| 2024-02-08 | 24.66 | $25.00 | 94934 |
| 2024-02-07 | 24.61 | $25.18 | 72600 |
| 2024-02-06 | 24.54 | $25.16 | 73600 |
| 2024-02-05 | 24.47 | $24.70 | 56812 |
| 2024-02-02 | 24.45 | $24.72 | 69723 |
| 2024-02-01 | 24.42 | $24.80 | 71700 |
| 2024-01-31 | 24.38 | $24.53 | 84700 |
| 2024-01-30 | 24.38 | $24.58 | 203500 |
| 2024-01-29 | 24.37 | $24.72 | 103544 |
| 2024-01-26 | 24.35 | $24.59 | 97222 |
| 2024-01-25 | 24.34 | $24.53 | 60515 |
| 2024-01-24 | 24.34 | $24.38 | 185237 |
| 2024-01-23 | 24.36 | $24.02 | 97000 |
| 2024-01-22 | 24.42 | $23.99 | 157300 |
| 2024-01-19 | 24.47 | $24.10 | 147000 |
| 2024-01-18 | 24.52 | $23.88 | 1.5M |
| 2024-01-17 | 24.60 | $23.76 | 74400 |
| 2024-01-16 | 24.69 | $24.13 | 115701 |
| 2024-01-12 | 24.75 | $24.68 | 37100 |
| 2024-01-11 | 24.75 | $24.53 | 85414 |
| 2024-01-10 | 24.77 | $24.51 | 81130 |
| 2024-01-09 | 24.78 | $24.49 | 60700 |
| 2024-01-08 | 24.80 | $24.86 | 97928 |
| 2024-01-05 | 24.78 | $24.89 | 65203 |
| 2024-01-04 | 24.75 | $24.76 | 53300 |
| 2024-01-03 | 24.73 | $24.79 | 80600 |
| 2024-01-02 | 24.70 | $24.93 | 76112 |
| 2023-12-29 | 24.66 | $25.20 | 143300 |
| 2023-12-28 | 24.58 | $25.19 | 162707 |
| 2023-12-27 | 24.51 | $25.00 | 52547 |
| 2023-12-26 | 24.44 | $24.85 | 157320 |
| 2023-12-22 | 24.39 | $24.65 | 149200 |
| 2023-12-21 | 24.36 | $24.68 | 145600 |
| 2023-12-20 | 24.32 | $24.16 | 270122 |
| 2023-12-19 | 24.33 | $24.60 | 80800 |
| 2023-12-18 | 24.29 | $24.63 | 103325 |
| 2023-12-15 | 24.26 | $24.58 | 258531 |
| 2023-12-14 | 24.22 | $24.73 | 484200 |
| 2023-12-13 | 24.16 | $24.44 | 90000 |
| 2023-12-12 | 24.14 | $24.12 | 156600 |
| 2023-12-11 | 24.13 | $24.12 | 162800 |
| 2023-12-08 | 24.13 | $23.98 | 116200 |
| 2023-12-07 | 24.14 | $24.09 | 107500 |
| 2023-12-06 | 24.13 | $23.99 | 143800 |
| 2023-12-05 | 24.13 | $24.05 | 106621 |
| 2023-12-04 | 24.12 | $24.14 | 117800 |
| 2023-12-01 | 24.10 | $24.39 | 69524 |
| 2023-11-30 | 24.05 | $24.23 | 49041 |
| 2023-11-29 | 24.01 | $24.19 | 115500 |
| 2023-11-28 | 23.97 | $24.34 | 129700 |
| 2023-11-27 | 23.91 | $24.14 | 78500 |
| 2023-11-24 | 23.86 | $24.20 | 20100 |
| 2023-11-22 | 23.79 | $24.10 | 86905 |
| 2023-11-21 | 23.73 | $24.19 | 126235 |
| 2023-11-20 | 23.65 | $24.29 | 198948 |
| 2023-11-17 | 23.56 | $24.06 | 44908 |
| 2023-11-16 | 23.48 | $24.02 | 177100 |
| 2023-11-15 | 23.40 | $24.13 | 50600 |
| 2023-11-14 | 23.31 | $24.06 | 62522 |
| 2023-11-13 | 23.22 | $23.46 | 37800 |
| 2023-11-10 | 23.20 | $23.42 | 82447 |
| 2023-11-09 | 23.17 | $23.27 | 235000 |
| 2023-11-08 | 23.16 | $23.42 | 45044 |
| 2023-11-07 | 23.14 | $23.61 | 68804 |
| 2023-11-06 | 23.10 | $23.75 | 64132 |
| 2023-11-03 | 23.04 | $23.60 | 38218 |
| 2023-11-02 | 23.00 | $23.28 | 69200 |
| 2023-11-01 | 22.99 | $22.90 | 95900 |
| 2023-10-31 | 23.01 | $22.65 | 79649 |
| 2023-10-30 | 23.07 | $22.82 | 83600 |
| 2023-10-27 | 23.11 | $22.60 | 76500 |
| 2023-10-26 | 23.17 | $22.69 | 104000 |
| 2023-10-25 | 23.23 | $22.79 | 100915 |
| 2023-10-24 | 23.29 | $23.01 | 51830 |
| 2023-10-23 | 23.32 | $22.69 | 80118 |
| 2023-10-20 | 23.40 | $22.82 | 38400 |
| 2023-10-19 | 23.46 | $23.09 | 160400 |
| 2023-10-18 | 23.50 | $23.28 | 63000 |
| 2023-10-17 | 23.53 | $23.66 | 50712 |
| 2023-10-16 | 23.52 | $23.71 | 54134 |
| 2023-10-13 | 23.52 | $23.53 | 48400 |
| 2023-10-12 | 23.53 | $23.57 | 105300 |
| 2023-10-11 | 23.55 | $23.68 | 55300 |
| 2023-10-10 | 23.56 | $23.64 | 54700 |
| 2023-10-09 | 23.58 | $23.35 | 50400 |
| 2023-10-06 | 23.63 | $23.47 | 81800 |
| 2023-10-05 | 23.68 | $23.15 | 70600 |
| 2023-10-04 | 23.76 | $23.07 | 92000 |
| 2023-10-03 | 23.86 | $23.23 | 68800 |
| 2023-10-02 | 23.94 | $23.54 | 75100 |
| 2023-09-29 | 24.01 | $23.67 | 141331 |
| 2023-09-28 | 24.06 | $23.66 | 86413 |
| 2023-09-27 | 24.12 | $23.53 | 50300 |
| 2023-09-26 | 24.20 | $23.53 | 53100 |
| 2023-09-25 | 24.29 | $23.86 | 107045 |
| 2023-09-22 | 24.34 | $23.91 | 36549 |
| 2023-09-21 | 24.39 | $23.66 | 74434 |
| 2023-09-20 | 24.47 | $24.06 | 33300 |
| 2023-09-19 | 24.51 | $24.03 | 39000 |
| 2023-09-18 | 24.55 | $24.63 | 46649 |
| 2023-09-15 | 24.53 | $24.63 | 49600 |
| 2023-09-14 | 24.51 | $24.75 | 49147 |
| 2023-09-13 | 24.47 | $24.50 | 48400 |
| 2023-09-12 | 24.46 | $24.48 | 104800 |
| 2023-09-11 | 24.45 | $24.62 | 49100 |
| 2023-09-08 | 24.42 | $24.43 | 46535 |
| 2023-09-07 | 24.41 | $24.36 | 83438 |
| 2023-09-06 | 24.42 | $24.54 | 80900 |
| 2023-09-05 | 24.40 | $24.63 | 45705 |
| 2023-09-01 | 24.38 | $24.70 | 132342 |
| 2023-08-31 | 24.36 | $24.49 | 273544 |
| 2023-08-30 | 24.35 | $24.67 | 375511 |
| 2023-08-29 | 24.34 | $24.76 | 453200 |
| 2023-08-28 | 24.31 | $24.49 | 70800 |
| 2023-08-25 | 24.32 | $24.27 | 69200 |
| 2023-08-24 | 24.36 | $24.18 | 40001 |
| 2023-08-23 | 24.41 | $24.33 | 57200 |
| 2023-08-22 | 24.45 | $23.95 | 69300 |
| 2023-08-21 | 24.54 | $23.94 | 75600 |
| 2023-08-18 | 24.63 | $23.97 | 63712 |
| 2023-08-17 | 24.72 | $24.01 | 65300 |
| 2023-08-16 | 24.82 | $24.01 | 86800 |
| 2023-08-15 | 24.92 | $24.19 | 62939 |
| 2023-08-14 | 25.00 | $24.36 | 50700 |
| 2023-08-11 | 25.08 | $24.56 | 82722 |
| 2023-08-10 | 25.14 | $24.82 | 38000 |
| 2023-08-09 | 25.17 | $24.87 | 46800 |
| 2023-08-08 | 25.20 | $24.80 | 51800 |
| 2023-08-07 | 25.23 | $25.01 | 78439 |
| 2023-08-04 | 25.25 | $25.03 | 72705 |
| 2023-08-03 | 25.25 | $24.98 | 51632 |
| 2023-08-02 | 25.26 | $24.93 | 41714 |
| 2023-08-01 | 25.27 | $25.51 | 40817 |
| 2023-07-31 | 25.22 | $25.86 | 76600 |
| 2023-07-28 | 25.13 | $25.82 | 52200 |
| 2023-07-27 | 25.03 | $25.30 | 102200 |
| 2023-07-26 | 24.98 | $25.55 | 26139 |
| 2023-07-25 | 24.90 | $25.47 | 52900 |
| 2023-07-24 | 24.82 | $25.18 | 86705 |
| 2023-07-21 | 24.77 | $24.93 | 96803 |
| 2023-07-20 | 24.73 | $24.93 | 152600 |
| 2023-07-19 | 24.69 | $25.00 | 163200 |
| 2023-07-18 | 24.65 | $25.04 | 83900 |
| 2023-07-17 | 24.60 | $25.19 | 73501 |
| 2023-07-14 | 24.53 | $25.07 | 55100 |
| 2023-07-13 | 24.48 | $25.11 | 26845 |
| 2023-07-12 | 24.42 | $24.94 | 65413 |
| 2023-07-11 | 24.37 | $24.51 | 27000 |
| 2023-07-10 | 24.37 | $24.32 | 32400 |
| 2023-07-07 | 24.39 | $24.31 | 131300 |
| 2023-07-06 | 24.40 | $24.09 | 92302 |
| 2023-07-05 | 24.44 | $24.43 | 85800 |
| 2023-07-03 | 24.45 | $24.63 | 77100 |
| 2023-06-30 | 24.43 | $24.37 | 144741 |
| 2023-06-29 | 24.44 | $24.13 | 36408 |
| 2023-06-28 | 24.46 | $24.25 | 56033 |
| 2023-06-27 | 24.47 | $24.33 | 87400 |
| 2023-06-26 | 24.48 | $24.10 | 76000 |
| 2023-06-23 | 24.49 | $24.00 | 55608 |
| 2023-06-22 | 24.52 | $24.35 | 48909 |
| 2023-06-21 | 24.51 | $24.51 | 61610 |
| 2023-06-20 | 24.48 | $24.64 | 66439 |
| 2023-06-16 | 24.44 | $24.96 | 59700 |
| 2023-06-15 | 24.36 | $25.06 | 66045 |
| 2023-06-14 | 24.26 | $24.96 | 50714 |
| 2023-06-13 | 24.17 | $24.80 | 62400 |
| 2023-06-12 | 24.09 | $24.63 | 35025 |
| 2023-06-09 | 24.02 | $24.66 | 46900 |
| 2023-06-08 | 23.94 | $24.54 | 197911 |
| 2023-06-07 | 23.87 | $24.31 | 42033 |
| 2023-06-06 | 23.83 | $24.36 | 58839 |
| 2023-06-05 | 23.78 | $24.21 | 50869 |
| 2023-06-02 | 23.74 | $24.12 | 104932 |
| 2023-06-01 | 23.72 | $23.72 | 232200 |
| 2023-05-31 | 23.72 | $23.39 | 50300 |
| 2023-05-30 | 23.77 | $23.62 | 23700 |
| 2023-05-26 | 23.79 | $23.72 | 24021 |
| 2023-05-25 | 23.80 | $23.39 | 151400 |
| 2023-05-24 | 23.84 | $23.51 | 33304 |
| 2023-05-23 | 23.88 | $23.64 | 56700 |
| 2023-05-22 | 23.90 | $23.96 | 44506 |
| 2023-05-19 | 23.88 | $23.82 | 59600 |
| 2023-05-18 | 23.89 | $23.82 | 46400 |
| 2023-05-17 | 23.89 | $23.84 | 110009 |
| 2023-05-16 | 23.89 | $23.77 | 63427 |
| 2023-05-15 | 23.90 | $23.98 | 65613 |
| 2023-05-12 | 23.89 | $23.67 | 32100 |
| 2023-05-11 | 23.91 | $23.92 | 106807 |
| 2023-05-10 | 23.90 | $24.13 | 45000 |
| 2023-05-09 | 23.88 | $24.17 | 39231 |
| 2023-05-08 | 23.85 | $24.29 | 52500 |
| 2023-05-05 | 23.81 | $24.16 | 48400 |
| 2023-05-04 | 23.77 | $23.90 | 46547 |
| 2023-05-03 | 23.76 | $23.60 | 58028 |
| 2023-05-02 | 23.77 | $23.62 | 119411 |
| 2023-05-01 | 23.78 | $23.79 | 32000 |
| 2023-04-28 | 23.78 | $23.88 | 70400 |
| 2023-04-27 | 23.76 | $23.77 | 79200 |
| 2023-04-26 | 23.75 | $23.49 | 73104 |
| 2023-04-25 | 23.77 | $23.40 | 27900 |
| 2023-04-24 | 23.79 | $23.75 | 70724 |
| 2023-04-21 | 23.77 | $23.72 | 31100 |
| 2023-04-20 | 23.76 | $23.93 | 73600 |
| 2023-04-19 | 23.71 | $23.95 | 43846 |
| 2023-04-18 | 23.67 | $24.14 | 59229 |
| 2023-04-17 | 23.59 | $24.11 | 321333 |
| 2023-04-14 | 23.52 | $23.97 | 53419 |
| 2023-04-13 | 23.45 | $24.10 | 25700 |
| 2023-04-12 | 23.36 | $23.82 | 64125 |
| 2023-04-11 | 23.29 | $23.78 | 60000 |
| 2023-04-10 | 23.22 | $23.50 | 57200 |
| 2023-04-06 | 23.17 | $23.38 | 38900 |
| 2023-04-05 | 23.13 | $23.36 | 32714 |
| 2023-04-04 | 23.10 | $23.56 | 75800 |
| 2023-04-03 | 23.04 | $23.56 | 76015 |
| 2023-03-31 | 22.99 | $23.38 | 74400 |
| 2023-03-30 | 22.95 | $23.37 | 95536 |
| 2023-03-29 | 22.92 | $23.15 | 33000 |
| 2023-03-28 | 22.91 | $23.10 | 103600 |
| 2023-03-27 | 22.90 | $22.90 | 81125 |
| 2023-03-24 | 22.91 | $22.94 | 51722 |
| 2023-03-23 | 22.92 | $23.08 | 114442 |
| 2023-03-22 | 22.91 | $22.90 | 51600 |
| 2023-03-21 | 22.93 | $22.82 | 99049 |
| 2023-03-20 | 22.95 | $22.69 | 62700 |
| 2023-03-17 | 22.99 | $22.60 | 204400 |
| 2023-03-16 | 23.05 | $22.66 | 47203 |
| 2023-03-15 | 23.10 | $22.40 | 89026 |
| 2023-03-14 | 23.18 | $22.71 | 67800 |
| 2023-03-13 | 23.24 | $22.84 | 44245 |
| 2023-03-10 | 23.29 | $22.84 | 86000 |
| 2023-03-09 | 23.35 | $22.99 | 74411 |
| 2023-03-08 | 23.39 | $23.44 | 69000 |
| 2023-03-07 | 23.39 | $23.35 | 43100 |
| 2023-03-06 | 23.40 | $23.61 | 74300 |
| 2023-03-03 | 23.39 | $23.69 | 71600 |
| 2023-03-02 | 23.37 | $23.44 | 222915 |
| 2023-03-01 | 23.38 | $23.33 | 77811 |
| 2023-02-28 | 23.40 | $22.88 | 32231 |
| 2023-02-27 | 23.47 | $23.10 | 62915 |
| 2023-02-24 | 23.53 | $22.97 | 64835 |
| 2023-02-23 | 23.61 | $23.46 | 113522 |
| 2023-02-22 | 23.64 | $23.30 | 65424 |
| 2023-02-21 | 23.70 | $23.41 | 95500 |
| 2023-02-17 | 23.75 | $23.50 | 68800 |
| 2023-02-16 | 23.79 | $23.56 | 139022 |
| 2023-02-15 | 23.83 | $23.57 | 69118 |
| 2023-02-14 | 23.87 | $23.66 | 71700 |
| 2023-02-13 | 23.91 | $23.68 | 68738 |
| 2023-02-10 | 23.94 | $23.55 | 49332 |
| 2023-02-09 | 23.99 | $23.66 | 43500 |
| 2023-02-08 | 24.02 | $23.61 | 82100 |
| 2023-02-07 | 24.07 | $23.66 | 91447 |
| 2023-02-06 | 24.10 | $23.54 | 58000 |
| 2023-02-03 | 24.15 | $23.74 | 87100 |
| 2023-02-02 | 24.18 | $24.13 | 103904 |
| 2023-02-01 | 24.16 | $24.39 | 75200 |
| 2023-01-31 | 24.12 | $24.13 | 77713 |
| 2023-01-30 | 24.08 | $24.02 | 104504 |
| 2023-01-27 | 24.06 | $24.45 | 75213 |
| 2023-01-26 | 23.98 | $24.52 | 57300 |
| 2023-01-25 | 23.89 | $24.40 | 63208 |
| 2023-01-24 | 23.80 | $24.37 | 61909 |
| 2023-01-23 | 23.70 | $24.42 | 127700 |
| 2023-01-20 | 23.59 | $24.25 | 108400 |
| 2023-01-19 | 23.49 | $23.97 | 98000 |
| 2023-01-18 | 23.41 | $23.79 | 94900 |
| 2023-01-17 | 23.34 | $23.95 | 47519 |
| 2023-01-13 | 23.25 | $24.02 | 66717 |
| 2023-01-12 | 23.15 | $23.89 | 116700 |
| 2023-01-11 | 23.06 | $23.81 | 128638 |
| 2023-01-10 | 22.97 | $23.71 | 82403 |
| 2023-01-09 | 22.88 | $23.63 | 295700 |
| 2023-01-06 | 22.81 | $23.51 | 81412 |
| 2023-01-05 | 22.74 | $23.00 | 65200 |
| 2023-01-04 | 22.71 | $23.12 | 296600 |
| 2023-01-03 | 22.68 | $22.67 | 133900 |
| 2022-12-30 | 22.69 | $22.61 | 198200 |
| 2022-12-29 | 22.71 | $22.76 | 128500 |
| 2022-12-28 | 22.72 | $22.50 | 159300 |
| 2022-12-27 | 22.76 | $22.78 | 141805 |
| 2022-12-23 | 22.77 | $22.44 | 130211 |
| 2022-12-22 | 22.81 | $22.39 | 166300 |
| 2022-12-21 | 22.85 | $22.62 | 90911 |
| 2022-12-20 | 22.87 | $22.48 | 88140 |
| 2022-12-19 | 22.90 | $22.70 | 86900 |
| 2022-12-16 | 22.91 | $22.70 | 192341 |
| 2022-12-15 | 22.91 | $22.65 | 125745 |
| 2022-12-14 | 22.92 | $23.05 | 109700 |
| 2022-12-13 | 22.89 | $23.10 | 132900 |
| 2022-12-12 | 22.85 | $23.01 | 425727 |
| 2022-12-09 | 22.82 | $22.98 | 980722 |
| 2022-12-08 | 22.78 | $23.00 | 169000 |
| 2022-12-07 | 22.74 | $22.85 | 573448 |
| 2022-12-06 | 22.70 | $23.01 | 310927 |
| 2022-12-05 | 22.64 | $23.08 | 252649 |
| 2022-12-02 | 22.57 | $23.27 | 167429 |
| 2022-12-01 | 22.47 | $23.26 | 72900 |
| 2022-11-30 | 22.35 | $23.31 | 178644 |
| 2022-11-29 | 22.22 | $22.84 | 151402 |
| 2022-11-28 | 22.12 | $22.35 | 40700 |
| 2022-11-25 | 22.06 | $22.44 | 35400 |
| 2022-11-23 | 21.99 | $22.36 | 85813 |
| 2022-11-22 | 21.91 | $22.15 | 257900 |
| 2022-11-21 | 21.85 | $21.99 | 96449 |
| 2022-11-18 | 21.80 | $22.14 | 84814 |
| 2022-11-17 | 21.73 | $22.26 | 106600 |
| 2022-11-16 | 21.64 | $22.24 | 65300 |
| 2022-11-15 | 21.55 | $22.68 | 199906 |
| 2022-11-14 | 21.41 | $22.46 | 86841 |
| 2022-11-11 | 21.28 | $22.43 | 31116 |
| 2022-11-10 | 21.15 | $22.07 | 39903 |
| 2022-11-09 | 21.04 | $21.35 | 121500 |
| 2022-11-08 | 21.00 | $21.70 | 172328 |
| 2022-11-07 | 20.92 | $21.56 | 99843 |
| 2022-11-04 | 20.85 | $21.48 | 133120 |
| 2022-11-03 | 20.79 | $20.71 | 166600 |
| 2022-11-02 | 20.81 | $20.57 | 103500 |
| 2022-11-01 | 20.84 | $20.74 | 76500 |
| 2022-10-31 | 20.86 | $20.51 | 143644 |
| 2022-10-28 | 20.90 | $20.82 | 116700 |
| 2022-10-27 | 20.91 | $20.86 | 80901 |
| 2022-10-26 | 20.92 | $20.95 | 159200 |
| 2022-10-25 | 20.92 | $20.82 | 201400 |
| 2022-10-24 | 20.93 | $20.68 | 242435 |
| 2022-10-21 | 20.95 | $21.29 | 116347 |
| 2022-10-20 | 20.92 | $20.99 | 46437 |
| 2022-10-19 | 20.92 | $20.81 | 55440 |
| 2022-10-18 | 20.94 | $20.99 | 60317 |
| 2022-10-17 | 20.96 | $21.00 | 137400 |
| 2022-10-14 | 20.98 | $20.52 | 93900 |
| 2022-10-13 | 21.05 | $20.80 | 81500 |
| 2022-10-12 | 21.11 | $20.70 | 57900 |
| 2022-10-11 | 21.19 | $20.70 | 98200 |
| 2022-10-10 | 21.28 | $20.90 | 75700 |
| 2022-10-07 | 21.37 | $21.07 | 52538 |
| 2022-10-06 | 21.45 | $21.44 | 38700 |
| 2022-10-05 | 21.50 | $21.48 | 502200 |
| 2022-10-04 | 21.56 | $21.52 | 213100 |
| 2022-10-03 | 21.62 | $20.95 | 144812 |
| 2022-09-30 | 21.74 | $20.54 | 164700 |
| 2022-09-29 | 21.92 | $20.52 | 199342 |
| 2022-09-28 | 22.11 | $20.89 | 261000 |
| 2022-09-27 | 22.28 | $20.86 | 121546 |
| 2022-09-26 | 22.46 | $20.89 | 214104 |
| 2022-09-23 | 22.65 | $21.37 | 130241 |
| 2022-09-22 | 22.81 | $21.92 | 97705 |
| 2022-09-21 | 22.92 | $22.00 | 124500 |
| 2022-09-20 | 23.04 | $22.22 | 121000 |
| 2022-09-19 | 23.14 | $22.81 | 96200 |
| 2022-09-16 | 23.18 | $22.80 | 62100 |
| 2022-09-15 | 23.23 | $22.96 | 62900 |
| 2022-09-14 | 23.27 | $23.15 | 51000 |
| 2022-09-13 | 23.30 | $22.94 | 73900 |
| 2022-09-12 | 23.35 | $23.61 | 85600 |
| 2022-09-09 | 23.34 | $23.36 | 46100 |
| 2022-09-08 | 23.35 | $23.03 | 491648 |
| 2022-09-07 | 23.40 | $23.14 | 114200 |
| 2022-09-06 | 23.44 | $22.96 | 45231 |
| 2022-09-02 | 23.50 | $23.03 | 99135 |
| 2022-09-01 | 23.56 | $23.24 | 71000 |
| 2022-08-31 | 23.59 | $23.29 | 122300 |
| 2022-08-30 | 23.62 | $23.29 | 97941 |
| 2022-08-29 | 23.65 | $23.48 | 34532 |
| 2022-08-26 | 23.65 | $23.60 | 265715 |
| 2022-08-25 | 23.65 | $23.89 | 111300 |
| 2022-08-24 | 23.62 | $23.57 | 109300 |
| 2022-08-23 | 23.61 | $23.55 | 62930 |
| 2022-08-22 | 23.60 | $23.38 | 78007 |
| 2022-08-19 | 23.61 | $23.55 | 57246 |
| 2022-08-18 | 23.60 | $23.74 | 54300 |
| 2022-08-17 | 23.56 | $23.87 | 66800 |
| 2022-08-16 | 23.51 | $23.97 | 101700 |
| 2022-08-15 | 23.44 | $23.87 | 73424 |
| 2022-08-12 | 23.38 | $24.06 | 56209 |
| 2022-08-11 | 23.29 | $23.76 | 59100 |
| 2022-08-10 | 23.22 | $23.74 | 81912 |
| 2022-08-09 | 23.15 | $23.42 | 52817 |
| 2022-08-08 | 23.10 | $23.44 | 56339 |
| 2022-08-05 | 23.05 | $23.27 | 42200 |
| 2022-08-04 | 23.01 | $23.19 | 34308 |
| 2022-08-03 | 22.98 | $23.12 | 69418 |
| 2022-08-02 | 22.96 | $23.05 | 66949 |
| 2022-08-01 | 22.94 | $23.27 | 34300 |
| 2022-07-29 | 22.90 | $23.38 | 48500 |
| 2022-07-28 | 22.84 | $23.32 | 468600 |
| 2022-07-27 | 22.80 | $23.21 | 331000 |
| 2022-07-26 | 22.76 | $22.86 | 89000 |
| 2022-07-25 | 22.76 | $22.98 | 26044 |
| 2022-07-22 | 22.76 | $22.82 | 75000 |
| 2022-07-21 | 22.76 | $22.98 | 74600 |
| 2022-07-20 | 22.76 | $22.82 | 95709 |
| 2022-07-19 | 22.77 | $22.92 | 95320 |
| 2022-07-18 | 22.78 | $22.52 | 53028 |
| 2022-07-15 | 22.82 | $22.27 | 46900 |
| 2022-07-14 | 22.90 | $22.22 | 55936 |
| 2022-07-13 | 23.00 | $22.46 | 34532 |
| 2022-07-12 | 23.07 | $22.54 | 93100 |
| 2022-07-11 | 23.15 | $22.64 | 23824 |
| 2022-07-08 | 23.23 | $23.07 | 81606 |
| 2022-07-07 | 23.27 | $23.01 | 40820 |
| 2022-07-06 | 23.33 | $22.60 | 62547 |
| 2022-07-05 | 23.45 | $22.77 | 69024 |
| 2022-07-01 | 23.55 | $23.16 | 125411 |
| 2022-06-30 | 23.63 | $23.33 | 57221 |
| 2022-06-29 | 23.71 | $23.44 | 89001 |
| 2022-06-28 | 23.78 | $23.51 | 87000 |
| 2022-06-27 | 23.85 | $23.47 | 95500 |
| 2022-06-24 | 23.93 | $23.40 | 52920 |
| 2022-06-23 | 24.02 | $23.01 | 187100 |
| 2022-06-22 | 24.16 | $23.09 | 74700 |
| 2022-06-21 | 24.30 | $23.65 | 203600 |
| 2022-06-17 | 24.39 | $23.45 | 48900 |
| 2022-06-16 | 24.50 | $23.45 | 62142 |
| 2022-06-15 | 24.62 | $24.12 | 32109 |
| 2022-06-14 | 24.67 | $23.77 | 61500 |
| 2022-06-13 | 24.76 | $23.60 | 63600 |
| 2022-06-10 | 24.86 | $24.35 | 46200 |
| 2022-06-09 | 24.90 | $24.65 | 56236 |
| 2022-06-08 | 24.90 | $25.02 | 40900 |
| 2022-06-07 | 24.86 | $25.21 | 19225 |
| 2022-06-06 | 24.80 | $25.14 | 54700 |
| 2022-06-03 | 24.74 | $25.13 | 89806 |
| 2022-06-02 | 24.68 | $25.43 | 463905 |
| 2022-06-01 | 24.59 | $25.07 | 35800 |
| 2022-05-31 | 24.55 | $25.14 | 75100 |
| 2022-05-27 | 24.49 | $24.99 | 63300 |
| 2022-05-26 | 24.45 | $24.84 | 137300 |
| 2022-05-25 | 24.43 | $24.53 | 521800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.04
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
27.78
Maximum
43.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.04 | $39.91 | 318359 |
| 2026-07-16 | 41.33 | $40.41 | 180100 |
| 2026-07-15 | 41.56 | $41.12 | 230706 |
| 2026-07-14 | 41.68 | $41.32 | 202748 |
| 2026-07-13 | 41.79 | $40.75 | 244100 |
| 2026-07-10 | 42.02 | $42.00 | 230500 |
| 2026-07-09 | 42.04 | $41.83 | 302010 |
| 2026-07-08 | 42.09 | $41.42 | 249746 |
| 2026-07-07 | 42.24 | $41.04 | 334300 |
| 2026-07-06 | 42.49 | $42.28 | 286616 |
| 2026-07-02 | 42.52 | $41.26 | 280500 |
| 2026-07-01 | 42.77 | $41.53 | 320500 |
| 2026-06-30 | 43.01 | $42.67 | 268200 |
| 2026-06-29 | 43.03 | $42.20 | 229700 |
| 2026-06-26 | 43.16 | $41.89 | 360700 |
| 2026-06-25 | 43.37 | $42.62 | 215901 |
| 2026-06-24 | 43.46 | $42.30 | 207246 |
| 2026-06-23 | 43.62 | $42.29 | 214917 |
| 2026-06-22 | 43.81 | $44.67 | 244400 |
| 2026-06-18 | 43.52 | $44.48 | 227000 |
| 2026-06-17 | 43.23 | $43.27 | 176404 |
| 2026-06-16 | 43.13 | $43.31 | 185900 |
| 2026-06-15 | 43.01 | $44.02 | 153748 |
| 2026-06-12 | 42.71 | $42.87 | 120412 |
| 2026-06-11 | 42.60 | $42.69 | 236400 |
| 2026-06-10 | 42.51 | $40.84 | 182700 |
| 2026-06-09 | 42.79 | $41.41 | 198600 |
| 2026-06-08 | 43.00 | $41.40 | 188000 |
| 2026-06-05 | 43.23 | $40.74 | 432900 |
| 2026-06-04 | 43.63 | $43.26 | 161815 |
| 2026-06-03 | 43.56 | $43.64 | 244700 |
| 2026-06-02 | 43.39 | $44.24 | 209401 |
| 2026-06-01 | 43.05 | $43.97 | 268216 |
| 2026-05-29 | 42.72 | $43.11 | 133732 |
| 2026-05-28 | 42.50 | $43.16 | 206237 |
| 2026-05-27 | 42.24 | $42.71 | 321300 |
| 2026-05-26 | 42.01 | $43.01 | 324924 |
| 2026-05-22 | 41.69 | $41.46 | 165600 |
| 2026-05-21 | 41.63 | $41.28 | 170208 |
| 2026-05-20 | 41.60 | $40.83 | 147800 |
| 2026-05-19 | 41.65 | $40.26 | 165000 |
| 2026-05-18 | 41.82 | $40.64 | 124600 |
| 2026-05-15 | 41.94 | $40.86 | 135200 |
| 2026-05-14 | 42.02 | $42.02 | 327214 |
| 2026-05-13 | 41.85 | $42.04 | 129800 |
| 2026-05-12 | 41.65 | $41.26 | 157800 |
| 2026-05-11 | 41.58 | $42.42 | 158100 |
| 2026-05-08 | 41.24 | $42.25 | 173300 |
| 2026-05-07 | 40.87 | $41.34 | 182401 |
| 2026-05-06 | 40.63 | $41.78 | 162328 |
| 2026-05-05 | 40.26 | $41.00 | 288900 |
| 2026-05-04 | 39.98 | $40.00 | 152700 |
| 2026-05-01 | 39.85 | $40.16 | 146200 |
| 2026-04-30 | 39.67 | $40.12 | 129525 |
| 2026-04-29 | 39.47 | $39.36 | 190200 |
| 2026-04-28 | 39.38 | $39.38 | 158808 |
| 2026-04-27 | 39.27 | $39.42 | 205400 |
| 2026-04-24 | 39.14 | $39.50 | 161109 |
| 2026-04-23 | 38.95 | $39.00 | 226848 |
| 2026-04-22 | 38.84 | $39.67 | 260000 |
| 2026-04-21 | 38.56 | $38.88 | 217700 |
| 2026-04-20 | 38.40 | $39.38 | 182832 |
| 2026-04-17 | 38.11 | $39.54 | 251632 |
| 2026-04-16 | 37.72 | $38.81 | 156016 |
| 2026-04-15 | 37.43 | $38.57 | 236032 |
| 2026-04-14 | 37.14 | $38.62 | 201118 |
| 2026-04-13 | 36.79 | $38.17 | 166000 |
| 2026-04-10 | 36.48 | $37.80 | 183200 |
| 2026-04-09 | 36.20 | $37.67 | 268500 |
| 2026-04-08 | 35.89 | $37.66 | 183600 |
| 2026-04-07 | 35.55 | $36.00 | 223146 |
| 2026-04-06 | 35.50 | $35.94 | 1.2M |
| 2026-04-02 | 35.45 | $35.74 | 861300 |
| 2026-04-01 | 35.44 | $35.93 | 338336 |
| 2026-03-31 | 35.40 | $35.78 | 418200 |
| 2026-03-30 | 35.38 | $34.78 | 313829 |
| 2026-03-27 | 35.57 | $34.92 | 148000 |
| 2026-03-26 | 35.77 | $34.96 | 298700 |
| 2026-03-25 | 36.00 | $36.06 | 192786 |
| 2026-03-24 | 36.03 | $35.50 | 219200 |
| 2026-03-23 | 36.18 | $36.10 | 185500 |
| 2026-03-20 | 36.24 | $35.26 | 254400 |
| 2026-03-19 | 36.48 | $36.39 | 134075 |
| 2026-03-18 | 36.53 | $36.17 | 162000 |
| 2026-03-17 | 36.63 | $36.74 | 180238 |
| 2026-03-16 | 36.62 | $36.54 | 196900 |
| 2026-03-13 | 36.66 | $35.58 | 120800 |
| 2026-03-12 | 36.91 | $35.69 | 140732 |
| 2026-03-11 | 37.18 | $36.54 | 147700 |
| 2026-03-10 | 37.32 | $36.27 | 202900 |
| 2026-03-09 | 37.52 | $36.52 | 229900 |
| 2026-03-06 | 37.71 | $35.97 | 1.9M |
| 2026-03-05 | 38.05 | $36.13 | 208506 |
| 2026-03-04 | 38.40 | $36.70 | 233126 |
| 2026-03-03 | 38.68 | $36.69 | 263712 |
| 2026-03-02 | 39.01 | $38.38 | 220300 |
| 2026-02-27 | 39.03 | $38.96 | 200336 |
| 2026-02-26 | 38.92 | $39.00 | 213706 |
| 2026-02-25 | 38.78 | $39.27 | 203804 |
| 2026-02-24 | 38.56 | $38.91 | 230902 |
| 2026-02-23 | 38.37 | $38.32 | 165300 |
| 2026-02-20 | 38.27 | $38.67 | 226500 |
| 2026-02-19 | 38.07 | $37.86 | 137700 |
| 2026-02-18 | 38.00 | $37.96 | 129742 |
| 2026-02-17 | 37.90 | $37.74 | 183805 |
| 2026-02-13 | 37.83 | $37.82 | 201500 |
| 2026-02-12 | 37.71 | $37.76 | 132300 |
| 2026-02-11 | 37.59 | $38.11 | 220600 |
| 2026-02-10 | 37.37 | $37.50 | 292031 |
| 2026-02-09 | 37.23 | $37.51 | 361811 |
| 2026-02-06 | 37.07 | $37.18 | 198800 |
| 2026-02-05 | 36.95 | $36.44 | 186608 |
| 2026-02-04 | 36.95 | $36.65 | 230500 |
| 2026-02-03 | 36.91 | $36.78 | 176700 |
| 2026-02-02 | 36.83 | $36.53 | 318500 |
| 2026-01-30 | 36.78 | $36.64 | 192740 |
| 2026-01-29 | 36.69 | $37.20 | 143323 |
| 2026-01-28 | 36.47 | $37.18 | 157200 |
| 2026-01-27 | 36.21 | $37.00 | 186900 |
| 2026-01-26 | 35.94 | $36.40 | 170000 |
| 2026-01-23 | 35.75 | $36.22 | 264724 |
| 2026-01-22 | 35.56 | $36.10 | 328200 |
| 2026-01-21 | 35.36 | $35.72 | 618141 |
| 2026-01-20 | 35.21 | $35.23 | 215500 |
| 2026-01-16 | 35.13 | $35.28 | 173211 |
| 2026-01-15 | 35.03 | $35.46 | 199742 |
| 2026-01-14 | 34.86 | $35.29 | 157209 |
| 2026-01-13 | 34.71 | $34.96 | 152900 |
| 2026-01-12 | 34.59 | $35.09 | 177400 |
| 2026-01-09 | 34.43 | $34.74 | 110407 |
| 2026-01-08 | 34.31 | $34.56 | 124500 |
| 2026-01-07 | 34.20 | $34.60 | 175908 |
| 2026-01-06 | 34.07 | $34.70 | 134930 |
| 2026-01-05 | 33.89 | $34.51 | 124533 |
| 2026-01-02 | 33.73 | $34.39 | 175200 |
| 2025-12-31 | 33.56 | $33.74 | 72133 |
| 2025-12-30 | 33.50 | $33.85 | 124300 |
| 2025-12-29 | 33.41 | $33.71 | 102745 |
| 2025-12-26 | 33.33 | $33.75 | 153100 |
| 2025-12-24 | 33.23 | $33.56 | 53900 |
| 2025-12-23 | 33.15 | $33.50 | 169500 |
| 2025-12-22 | 33.07 | $33.29 | 178015 |
| 2025-12-19 | 33.03 | $33.09 | 177739 |
| 2025-12-18 | 33.02 | $32.83 | 188200 |
| 2025-12-17 | 33.06 | $32.55 | 145500 |
| 2025-12-16 | 33.17 | $32.67 | 160548 |
| 2025-12-15 | 33.27 | $33.17 | 141915 |
| 2025-12-12 | 33.27 | $33.06 | 112746 |
| 2025-12-11 | 33.31 | $33.35 | 161300 |
| 2025-12-10 | 33.29 | $33.48 | 85500 |
| 2025-12-09 | 33.23 | $33.25 | 121500 |
| 2025-12-08 | 33.22 | $33.26 | 112549 |
| 2025-12-05 | 33.20 | $33.44 | 92700 |
| 2025-12-04 | 33.13 | $33.17 | 86000 |
| 2025-12-03 | 33.12 | $33.19 | 96100 |
| 2025-12-02 | 33.10 | $33.16 | 67400 |
| 2025-12-01 | 33.07 | $33.03 | 103122 |
| 2025-11-28 | 33.08 | $33.09 | 56514 |
| 2025-11-26 | 33.07 | $32.94 | 122503 |
| 2025-11-25 | 33.09 | $32.79 | 149800 |
| 2025-11-24 | 33.15 | $32.65 | 171200 |
| 2025-11-21 | 33.24 | $32.47 | 116316 |
| 2025-11-20 | 33.38 | $32.55 | 73244 |
| 2025-11-19 | 33.53 | $32.93 | 64400 |
| 2025-11-18 | 33.63 | $33.00 | 77542 |
| 2025-11-17 | 33.72 | $33.22 | 102007 |
| 2025-11-14 | 33.78 | $33.66 | 70000 |
| 2025-11-13 | 33.75 | $33.60 | 91747 |
| 2025-11-12 | 33.72 | $33.86 | 86900 |
| 2025-11-11 | 33.64 | $33.76 | 70000 |
| 2025-11-10 | 33.56 | $33.73 | 120146 |
| 2025-11-07 | 33.47 | $33.13 | 187800 |
| 2025-11-06 | 33.49 | $33.25 | 90435 |
| 2025-11-05 | 33.48 | $33.42 | 109300 |
| 2025-11-04 | 33.44 | $33.05 | 103200 |
| 2025-11-03 | 33.46 | $33.64 | 108406 |
| 2025-10-31 | 33.36 | $33.33 | 71700 |
| 2025-10-30 | 33.30 | $33.40 | 76800 |
| 2025-10-29 | 33.22 | $33.77 | 197400 |
| 2025-10-28 | 33.04 | $33.51 | 124800 |
| 2025-10-27 | 32.89 | $33.46 | 64400 |
| 2025-10-24 | 32.72 | $33.17 | 66600 |
| 2025-10-23 | 32.58 | $32.97 | 93005 |
| 2025-10-22 | 32.46 | $32.73 | 68800 |
| 2025-10-21 | 32.38 | $32.59 | 58539 |
| 2025-10-20 | 32.30 | $32.86 | 70200 |
| 2025-10-17 | 32.15 | $32.41 | 60900 |
| 2025-10-16 | 32.08 | $32.38 | 129600 |
| 2025-10-15 | 32.00 | $32.09 | 96131 |
| 2025-10-14 | 31.96 | $31.66 | 69007 |
| 2025-10-13 | 32.01 | $31.86 | 52200 |
| 2025-10-10 | 32.02 | $31.06 | 174936 |
| 2025-10-09 | 32.21 | $32.02 | 100100 |
| 2025-10-08 | 32.22 | $32.20 | 72427 |
| 2025-10-07 | 32.19 | $31.99 | 101100 |
| 2025-10-06 | 32.20 | $32.21 | 78400 |
| 2025-10-03 | 32.16 | $32.19 | 103400 |
| 2025-10-02 | 32.12 | $32.07 | 89537 |
| 2025-10-01 | 32.09 | $32.10 | 99000 |
| 2025-09-30 | 32.06 | $31.89 | 131039 |
| 2025-09-29 | 32.06 | $31.75 | 229300 |
| 2025-09-26 | 32.08 | $31.59 | 136300 |
| 2025-09-25 | 32.15 | $31.63 | 170600 |
| 2025-09-24 | 32.21 | $31.81 | 173617 |
| 2025-09-23 | 32.25 | $31.89 | 172300 |
| 2025-09-22 | 32.27 | $32.38 | 135400 |
| 2025-09-19 | 32.18 | $32.29 | 170400 |
| 2025-09-18 | 32.10 | $32.35 | 107501 |
| 2025-09-17 | 32.00 | $32.38 | 129700 |
| 2025-09-16 | 31.86 | $32.35 | 83600 |
| 2025-09-15 | 31.71 | $32.16 | 80100 |
| 2025-09-12 | 31.57 | $32.03 | 64125 |
| 2025-09-11 | 31.43 | $32.03 | 82600 |
| 2025-09-10 | 31.27 | $31.72 | 46400 |
| 2025-09-09 | 31.15 | $31.43 | 59645 |
| 2025-09-08 | 31.07 | $31.37 | 86516 |
| 2025-09-05 | 30.98 | $31.08 | 97415 |
| 2025-09-04 | 30.94 | $30.78 | 303800 |
| 2025-09-03 | 30.96 | $30.83 | 111000 |
| 2025-09-02 | 30.98 | $30.63 | 112400 |
| 2025-08-29 | 31.03 | $30.84 | 87649 |
| 2025-08-28 | 31.05 | $30.99 | 62200 |
| 2025-08-27 | 31.03 | $30.78 | 83320 |
| 2025-08-26 | 31.06 | $30.93 | 108800 |
| 2025-08-25 | 31.06 | $31.05 | 94035 |
| 2025-08-22 | 31.04 | $31.27 | 111800 |
| 2025-08-21 | 30.96 | $30.82 | 54432 |
| 2025-08-20 | 30.96 | $30.83 | 79910 |
| 2025-08-19 | 30.96 | $30.88 | 72000 |
| 2025-08-18 | 30.95 | $31.05 | 99708 |
| 2025-08-15 | 30.89 | $30.90 | 67527 |
| 2025-08-14 | 30.86 | $30.83 | 114000 |
| 2025-08-13 | 30.84 | $31.14 | 130900 |
| 2025-08-12 | 30.75 | $31.03 | 76500 |
| 2025-08-11 | 30.66 | $30.61 | 96739 |
| 2025-08-08 | 30.65 | $30.66 | 63510 |
| 2025-08-07 | 30.62 | $30.66 | 112700 |
| 2025-08-06 | 30.59 | $30.52 | 106500 |
| 2025-08-05 | 30.58 | $30.38 | 146500 |
| 2025-08-04 | 30.60 | $30.24 | 111108 |
| 2025-08-01 | 30.65 | $29.97 | 74634 |
| 2025-07-31 | 30.76 | $30.08 | 180015 |
| 2025-07-30 | 30.87 | $30.41 | 94100 |
| 2025-07-29 | 30.92 | $30.58 | 113809 |
| 2025-07-28 | 30.94 | $30.58 | 182123 |
| 2025-07-25 | 30.96 | $30.83 | 64500 |
| 2025-07-24 | 30.93 | $30.91 | 89323 |
| 2025-07-23 | 30.87 | $31.03 | 127312 |
| 2025-07-22 | 30.78 | $30.73 | 93600 |
| 2025-07-21 | 30.73 | $30.74 | 126600 |
| 2025-07-18 | 30.67 | $30.48 | 73600 |
| 2025-07-17 | 30.65 | $30.64 | 70700 |
| 2025-07-16 | 30.60 | $30.57 | 94700 |
| 2025-07-15 | 30.54 | $30.47 | 77400 |
| 2025-07-14 | 30.49 | $30.45 | 133500 |
| 2025-07-11 | 30.44 | $30.34 | 59605 |
| 2025-07-10 | 30.40 | $30.42 | 70500 |
| 2025-07-09 | 30.33 | $30.21 | 92000 |
| 2025-07-08 | 30.30 | $30.26 | 82635 |
| 2025-07-07 | 30.24 | $30.00 | 81100 |
| 2025-07-03 | 30.22 | $30.46 | 41100 |
| 2025-07-02 | 30.11 | $30.28 | 68631 |
| 2025-07-01 | 30.00 | $30.07 | 124544 |
| 2025-06-30 | 29.93 | $29.99 | 91834 |
| 2025-06-27 | 29.85 | $29.83 | 86300 |
| 2025-06-26 | 29.79 | $29.95 | 110700 |
| 2025-06-25 | 29.70 | $29.79 | 110200 |
| 2025-06-24 | 29.62 | $29.71 | 100900 |
| 2025-06-23 | 29.54 | $29.24 | 78500 |
| 2025-06-20 | 29.54 | $29.03 | 75700 |
| 2025-06-18 | 29.59 | $29.24 | 87400 |
| 2025-06-17 | 29.60 | $29.26 | 79300 |
| 2025-06-16 | 29.60 | $29.67 | 50727 |
| 2025-06-13 | 29.51 | $29.33 | 63400 |
| 2025-06-12 | 29.47 | $29.66 | 57100 |
| 2025-06-11 | 29.35 | $29.66 | 107033 |
| 2025-06-10 | 29.21 | $29.55 | 72400 |
| 2025-06-09 | 29.07 | $29.37 | 115336 |
| 2025-06-06 | 28.94 | $29.13 | 77846 |
| 2025-06-05 | 28.84 | $28.92 | 109142 |
| 2025-06-04 | 28.76 | $28.86 | 93403 |
| 2025-06-03 | 28.68 | $28.56 | 184200 |
| 2025-06-02 | 28.64 | $28.52 | 70700 |
| 2025-05-30 | 28.61 | $28.30 | 118500 |
| 2025-05-29 | 28.61 | $28.56 | 111500 |
| 2025-05-28 | 28.56 | $28.41 | 83200 |
| 2025-05-27 | 28.52 | $28.45 | 114339 |
| 2025-05-23 | 28.47 | $28.50 | 48300 |
| 2025-05-22 | 28.40 | $28.29 | 56300 |
| 2025-05-21 | 28.35 | $28.38 | 77933 |
| 2025-05-20 | 28.28 | $28.43 | 53500 |
| 2025-05-19 | 28.17 | $28.45 | 101644 |
| 2025-05-16 | 28.05 | $28.37 | 85900 |
| 2025-05-15 | 27.91 | $28.34 | 76100 |
| 2025-05-14 | 27.76 | $28.36 | 88000 |
| 2025-05-13 | 27.58 | $28.21 | 106131 |
| 2025-05-12 | 27.40 | $28.05 | 97934 |
| 2025-05-09 | 27.22 | $27.53 | 131100 |
| 2025-05-08 | 27.12 | $27.29 | 102921 |
| 2025-05-07 | 27.05 | $27.38 | 45100 |
| 2025-05-06 | 26.95 | $27.63 | 116700 |
| 2025-05-05 | 26.79 | $27.62 | 218824 |
| 2025-05-02 | 26.59 | $27.52 | 102600 |
| 2025-05-01 | 26.39 | $26.81 | 70535 |
| 2025-04-30 | 26.30 | $26.83 | 144600 |
| 2025-04-29 | 26.19 | $26.83 | 108600 |
| 2025-04-28 | 26.07 | $26.74 | 216000 |
| 2025-04-25 | 25.94 | $26.58 | 98200 |
| 2025-04-24 | 25.83 | $26.75 | 149139 |
| 2025-04-23 | 25.67 | $26.40 | 161700 |
| 2025-04-22 | 25.56 | $26.21 | 152500 |
| 2025-04-21 | 25.48 | $25.91 | 161358 |
| 2025-04-17 | 25.45 | $25.81 | 152607 |
| 2025-04-16 | 25.43 | $25.66 | 298433 |
| 2025-04-15 | 25.45 | $25.84 | 415833 |
| 2025-04-14 | 25.44 | $25.84 | 471100 |
| 2025-04-11 | 25.43 | $25.53 | 566407 |
| 2025-04-10 | 25.48 | $24.89 | 271025 |
| 2025-04-09 | 25.69 | $24.92 | 1.1M |
| 2025-04-08 | 25.92 | $23.66 | 1.3M |
| 2025-04-07 | 26.46 | $24.29 | 1.8M |
| 2025-04-04 | 26.96 | $25.28 | 236139 |
| 2025-04-03 | 27.33 | $26.75 | 156404 |
| 2025-04-02 | 27.44 | $27.19 | 212800 |
| 2025-04-01 | 27.49 | $27.19 | 122600 |
| 2025-03-31 | 27.54 | $27.05 | 169000 |
| 2025-03-28 | 27.62 | $27.11 | 110800 |
| 2025-03-27 | 27.71 | $27.65 | 87717 |
| 2025-03-26 | 27.70 | $27.49 | 92313 |
| 2025-03-25 | 27.71 | $27.64 | 119900 |
| 2025-03-24 | 27.70 | $27.71 | 214614 |
| 2025-03-21 | 27.66 | $27.61 | 133135 |
| 2025-03-20 | 27.65 | $27.65 | 97000 |
| 2025-03-19 | 27.61 | $27.88 | 74300 |
| 2025-03-18 | 27.53 | $27.81 | 137348 |
| 2025-03-17 | 27.44 | $27.95 | 150929 |
| 2025-03-14 | 27.30 | $27.60 | 122800 |
| 2025-03-13 | 27.22 | $27.16 | 201731 |
| 2025-03-12 | 27.22 | $27.22 | 210312 |
| 2025-03-11 | 27.20 | $27.05 | 173906 |
| 2025-03-10 | 27.22 | $26.92 | 113478 |
| 2025-03-07 | 27.26 | $27.43 | 105927 |
| 2025-03-06 | 27.21 | $27.31 | 117912 |
| 2025-03-05 | 27.17 | $27.42 | 141300 |
| 2025-03-04 | 27.09 | $26.72 | 133436 |
| 2025-03-03 | 27.16 | $26.53 | 179000 |
| 2025-02-28 | 27.27 | $26.74 | 114800 |
| 2025-02-27 | 27.35 | $26.98 | 85938 |
| 2025-02-26 | 27.40 | $27.48 | 123600 |
| 2025-02-25 | 27.34 | $27.31 | 108141 |
| 2025-02-24 | 27.31 | $27.31 | 182700 |
| 2025-02-21 | 27.28 | $27.55 | 137700 |
| 2025-02-20 | 27.18 | $27.71 | 445600 |
| 2025-02-19 | 27.04 | $27.39 | 179700 |
| 2025-02-18 | 26.94 | $27.23 | 275300 |
| 2025-02-14 | 26.85 | $27.21 | 91211 |
| 2025-02-13 | 26.75 | $27.18 | 153737 |
| 2025-02-12 | 26.65 | $26.93 | 117900 |
| 2025-02-11 | 26.58 | $26.80 | 106810 |
| 2025-02-10 | 26.52 | $26.88 | 78900 |
| 2025-02-07 | 26.44 | $26.57 | 123600 |
| 2025-02-06 | 26.41 | $26.64 | 124700 |
| 2025-02-05 | 26.36 | $26.54 | 359947 |
| 2025-02-04 | 26.32 | $26.59 | 166944 |
| 2025-02-03 | 26.27 | $26.30 | 184821 |
| 2025-01-31 | 26.27 | $26.43 | 654000 |
| 2025-01-30 | 26.25 | $26.62 | 142917 |
| 2025-01-29 | 26.18 | $26.36 | 204144 |
| 2025-01-28 | 26.15 | $26.35 | 247400 |
| 2025-01-27 | 26.12 | $26.28 | 214100 |
| 2025-01-24 | 26.11 | $26.59 | 217800 |
| 2025-01-23 | 26.02 | $26.47 | 315800 |
| 2025-01-22 | 25.95 | $26.37 | 523900 |
| 2025-01-21 | 25.90 | $26.39 | 334030 |
| 2025-01-17 | 25.83 | $26.19 | 109300 |
| 2025-01-16 | 25.79 | $25.94 | 379000 |
| 2025-01-15 | 25.80 | $25.97 | 748000 |
| 2025-01-14 | 25.81 | $25.75 | 1.2M |
| 2025-01-13 | 25.87 | $25.44 | 765900 |
| 2025-01-10 | 26.01 | $25.53 | 439807 |
| 2025-01-08 | 26.15 | $26.12 | 328800 |
| 2025-01-07 | 26.19 | $26.20 | 673500 |
| 2025-01-06 | 26.23 | $26.24 | 1.1M |
| 2025-01-03 | 26.26 | $26.24 | 632100 |
| 2025-01-02 | 26.30 | $26.10 | 387101 |
| 2024-12-31 | 26.38 | $26.21 | 110244 |
| 2024-12-30 | 26.45 | $26.24 | 155548 |
| 2024-12-27 | 26.53 | $26.44 | 119216 |
| 2024-12-26 | 26.57 | $26.53 | 108943 |
| 2024-12-24 | 26.61 | $26.65 | 44000 |
| 2024-12-23 | 26.63 | $26.49 | 307400 |
| 2024-12-20 | 26.69 | $26.37 | 145119 |
| 2024-12-19 | 26.79 | $26.31 | 165600 |
| 2024-12-18 | 26.91 | $26.16 | 213400 |
| 2024-12-17 | 27.09 | $26.76 | 141323 |
| 2024-12-16 | 27.16 | $27.09 | 345720 |
| 2024-12-13 | 27.19 | $27.20 | 74629 |
| 2024-12-12 | 27.19 | $27.29 | 91109 |
| 2024-12-11 | 27.17 | $27.45 | 85500 |
| 2024-12-10 | 27.12 | $27.31 | 98000 |
| 2024-12-09 | 27.09 | $27.74 | 99500 |
| 2024-12-06 | 26.97 | $27.22 | 63500 |
| 2024-12-05 | 26.93 | $27.27 | 112821 |
| 2024-12-04 | 26.88 | $27.14 | 146410 |
| 2024-12-03 | 26.85 | $27.12 | 97700 |
| 2024-12-02 | 26.82 | $27.00 | 83500 |
| 2024-11-29 | 26.82 | $27.01 | 57500 |
| 2024-11-27 | 26.81 | $26.89 | 62400 |
| 2024-11-26 | 26.83 | $26.91 | 72400 |
| 2024-11-25 | 26.85 | $27.01 | 129648 |
| 2024-11-22 | 26.85 | $26.88 | 66900 |
| 2024-11-21 | 26.89 | $26.87 | 108027 |
| 2024-11-20 | 26.93 | $26.92 | 91900 |
| 2024-11-19 | 26.97 | $26.89 | 88800 |
| 2024-11-18 | 27.03 | $26.87 | 93200 |
| 2024-11-15 | 27.10 | $26.56 | 131200 |
| 2024-11-14 | 27.25 | $26.59 | 68800 |
| 2024-11-13 | 27.42 | $26.79 | 160400 |
| 2024-11-12 | 27.57 | $26.97 | 138428 |
| 2024-11-11 | 27.71 | $27.44 | 82707 |
| 2024-11-08 | 27.78 | $27.56 | 112921 |
| 2024-11-07 | 27.83 | $28.33 | 73906 |
| 2024-11-06 | 27.73 | $27.67 | 136701 |
| 2024-11-05 | 27.76 | $27.96 | 57400 |
| 2024-11-04 | 27.72 | $27.64 | 204100 |
| 2024-11-01 | 27.75 | $27.53 | 70204 |
| 2024-10-31 | 27.81 | $27.45 | 106923 |
| 2024-10-30 | 27.89 | $27.56 | 97700 |
| 2024-10-29 | 27.97 | $27.72 | 124908 |
| 2024-10-28 | 28.02 | $27.89 | 72348 |
| 2024-10-25 | 28.04 | $27.70 | 70419 |
| 2024-10-24 | 28.11 | $27.71 | 73939 |
| 2024-10-23 | 28.18 | $27.76 | 136300 |
| 2024-10-22 | 28.26 | $27.94 | 43200 |
| 2024-10-21 | 28.31 | $27.98 | 64901 |
| 2024-10-18 | 28.36 | $28.15 | 70200 |
| 2024-10-17 | 28.38 | $27.93 | 119607 |
| 2024-10-16 | 28.45 | $28.15 | 65800 |
| 2024-10-15 | 28.48 | $27.80 | 90712 |
| 2024-10-14 | 28.59 | $28.32 | 76407 |
| 2024-10-11 | 28.60 | $28.38 | 75700 |
| 2024-10-10 | 28.60 | $28.27 | 99600 |
| 2024-10-09 | 28.62 | $28.12 | 68700 |
| 2024-10-08 | 28.67 | $28.35 | 232613 |
| 2024-10-07 | 28.69 | $29.13 | 60508 |
| 2024-10-04 | 28.53 | $28.81 | 69402 |
| 2024-10-03 | 28.42 | $28.51 | 86600 |
| 2024-10-02 | 28.35 | $29.00 | 85307 |
| 2024-10-01 | 28.16 | $28.55 | 75947 |
| 2024-09-30 | 28.03 | $28.46 | 170804 |
| 2024-09-27 | 27.90 | $28.80 | 72300 |
| 2024-09-26 | 27.68 | $28.81 | 153529 |
| 2024-09-25 | 27.41 | $27.91 | 92100 |
| 2024-09-24 | 27.29 | $28.27 | 125340 |
| 2024-09-23 | 27.08 | $27.41 | 105404 |
| 2024-09-20 | 27.01 | $27.18 | 96748 |
| 2024-09-19 | 26.99 | $27.25 | 165300 |
| 2024-09-18 | 26.94 | $26.78 | 94200 |
| 2024-09-17 | 26.99 | $26.90 | 72400 |
| 2024-09-16 | 27.02 | $27.24 | 126946 |
| 2024-09-13 | 26.98 | $27.12 | 83841 |
| 2024-09-12 | 26.96 | $26.92 | 55809 |
| 2024-09-11 | 26.98 | $26.69 | 73700 |
| 2024-09-10 | 27.06 | $26.67 | 77541 |
| 2024-09-09 | 27.15 | $26.76 | 57939 |
| 2024-09-06 | 27.24 | $26.61 | 84400 |
| 2024-09-05 | 27.37 | $27.12 | 77938 |
| 2024-09-04 | 27.41 | $27.06 | 52410 |
| 2024-09-03 | 27.48 | $27.12 | 92900 |
| 2024-08-30 | 27.54 | $27.57 | 36500 |
| 2024-08-29 | 27.52 | $27.54 | 67107 |
| 2024-08-28 | 27.50 | $27.62 | 37503 |
| 2024-08-27 | 27.46 | $27.79 | 47219 |
| 2024-08-26 | 27.38 | $27.71 | 91026 |
| 2024-08-23 | 27.30 | $27.83 | 95400 |
| 2024-08-22 | 27.18 | $27.33 | 89500 |
| 2024-08-21 | 27.14 | $27.65 | 83100 |
| 2024-08-20 | 27.03 | $27.59 | 121120 |
| 2024-08-19 | 26.92 | $27.76 | 99739 |
| 2024-08-16 | 26.76 | $27.40 | 106322 |
| 2024-08-15 | 26.65 | $27.17 | 77429 |
| 2024-08-14 | 26.56 | $26.92 | 63300 |
| 2024-08-13 | 26.52 | $26.99 | 86609 |
| 2024-08-12 | 26.46 | $26.73 | 82500 |
| 2024-08-09 | 26.45 | $26.58 | 73731 |
| 2024-08-08 | 26.47 | $26.46 | 103813 |
| 2024-08-07 | 26.52 | $25.97 | 87644 |
| 2024-08-06 | 26.68 | $25.74 | 177400 |
| 2024-08-05 | 26.92 | $25.73 | 200100 |
| 2024-08-02 | 27.21 | $26.77 | 80600 |
| 2024-08-01 | 27.32 | $27.15 | 132500 |
| 2024-07-31 | 27.36 | $27.52 | 170200 |
| 2024-07-30 | 27.34 | $27.06 | 74820 |
| 2024-07-29 | 27.41 | $27.12 | 99443 |
| 2024-07-26 | 27.49 | $27.15 | 118338 |
| 2024-07-25 | 27.56 | $26.92 | 68500 |
| 2024-07-24 | 27.70 | $27.07 | 119632 |
| 2024-07-23 | 27.83 | $27.28 | 231702 |
| 2024-07-22 | 27.93 | $27.45 | 727910 |
| 2024-07-19 | 28.02 | $27.38 | 53142 |
| 2024-07-18 | 28.13 | $27.69 | 260300 |
| 2024-07-17 | 28.19 | $27.96 | 93126 |
| 2024-07-16 | 28.21 | $28.31 | 408846 |
| 2024-07-15 | 28.15 | $28.13 | 76100 |
| 2024-07-12 | 28.12 | $28.39 | 88200 |
| 2024-07-11 | 28.02 | $28.37 | 228700 |
| 2024-07-10 | 27.92 | $28.13 | 190000 |
| 2024-07-09 | 27.84 | $28.09 | 217700 |
| 2024-07-08 | 27.76 | $27.99 | 62500 |
| 2024-07-05 | 27.69 | $28.06 | 74524 |
| 2024-07-03 | 27.59 | $27.91 | 38040 |
| 2024-07-02 | 27.51 | $27.61 | 75800 |
| 2024-07-01 | 27.47 | $27.54 | 98242 |
| 2024-06-28 | 27.44 | $27.50 | 58328 |
| 2024-06-27 | 27.42 | $27.37 | 117800 |
| 2024-06-26 | 27.42 | $27.35 | 101111 |
| 2024-06-25 | 27.42 | $27.34 | 127500 |
| 2024-06-24 | 27.42 | $27.44 | 83748 |
| 2024-06-21 | 27.40 | $27.42 | 79000 |
| 2024-06-20 | 27.39 | $27.55 | 183100 |
| 2024-06-18 | 27.34 | $27.45 | 127600 |
| 2024-06-17 | 27.30 | $27.40 | 87336 |
| 2024-06-14 | 27.27 | $27.21 | 79106 |
| 2024-06-13 | 27.28 | $27.15 | 42013 |
| 2024-06-12 | 27.29 | $27.24 | 103200 |
| 2024-06-11 | 27.29 | $27.08 | 101343 |
| 2024-06-10 | 27.33 | $27.16 | 38100 |
| 2024-06-07 | 27.35 | $26.98 | 75310 |
| 2024-06-06 | 27.41 | $27.15 | 113034 |
| 2024-06-05 | 27.44 | $27.10 | 85600 |
| 2024-06-04 | 27.49 | $26.77 | 74217 |
| 2024-06-03 | 27.62 | $27.34 | 66000 |
| 2024-05-31 | 27.64 | $27.07 | 54900 |
| 2024-05-30 | 27.72 | $27.24 | 222000 |
| 2024-05-29 | 27.78 | $27.32 | 67609 |
| 2024-05-28 | 27.82 | $27.64 | 90800 |
| 2024-05-24 | 27.81 | $27.63 | 50600 |
| 2024-05-23 | 27.79 | $27.46 | 61900 |
| 2024-05-22 | 27.80 | $27.74 | 94600 |
| 2024-05-21 | 27.75 | $27.85 | 86045 |
| 2024-05-20 | 27.67 | $27.94 | 158900 |
| 2024-05-17 | 27.55 | $27.96 | 77600 |
| 2024-05-16 | 27.40 | $27.76 | 99213 |
| 2024-05-15 | 27.27 | $27.60 | 132440 |
| 2024-05-14 | 27.15 | $27.36 | 80829 |
| 2024-05-13 | 27.06 | $27.33 | 68233 |
| 2024-05-10 | 26.96 | $27.14 | 74500 |
| 2024-05-09 | 26.89 | $27.03 | 326630 |
| 2024-05-08 | 26.82 | $26.97 | 64600 |
| 2024-05-07 | 26.75 | $26.96 | 116300 |
| 2024-05-06 | 26.66 | $27.08 | 114719 |
| 2024-05-03 | 26.54 | $27.09 | 60009 |
| 2024-05-02 | 26.40 | $26.91 | 70100 |
| 2024-05-01 | 26.27 | $26.41 | 122123 |
| 2024-04-30 | 26.22 | $26.41 | 99600 |
| 2024-04-29 | 26.16 | $26.70 | 92200 |
| 2024-04-26 | 26.04 | $26.37 | 53500 |
| 2024-04-25 | 25.96 | $26.11 | 106305 |
| 2024-04-24 | 25.92 | $26.00 | 117547 |
| 2024-04-23 | 25.91 | $25.93 | 62100 |
| 2024-04-22 | 25.90 | $25.84 | 70748 |
| 2024-04-19 | 25.91 | $25.66 | 57700 |
| 2024-04-18 | 25.96 | $25.65 | 80100 |
| 2024-04-17 | 26.02 | $25.50 | 92645 |
| 2024-04-16 | 26.12 | $25.39 | 68332 |
| 2024-04-15 | 26.26 | $25.75 | 46745 |
| 2024-04-12 | 26.35 | $25.88 | 35711 |
| 2024-04-11 | 26.42 | $26.42 | 45900 |
| 2024-04-10 | 26.39 | $26.26 | 68414 |
| 2024-04-09 | 26.38 | $26.63 | 110800 |
| 2024-04-08 | 26.29 | $26.48 | 52533 |
| 2024-04-05 | 26.22 | $26.30 | 67700 |
| 2024-04-04 | 26.17 | $26.27 | 74003 |
| 2024-04-03 | 26.13 | $26.31 | 47930 |
| 2024-04-02 | 26.06 | $26.25 | 91700 |
| 2024-04-01 | 25.99 | $26.05 | 88100 |
| 2024-03-28 | 25.96 | $25.96 | 56224 |
| 2024-03-27 | 25.94 | $25.88 | 101800 |
| 2024-03-26 | 25.92 | $25.78 | 122232 |
| 2024-03-25 | 25.93 | $25.85 | 101600 |
| 2024-03-22 | 25.92 | $25.83 | 85030 |
| 2024-03-21 | 25.92 | $25.97 | 49300 |
| 2024-03-20 | 25.88 | $25.84 | 74400 |
| 2024-03-19 | 25.86 | $25.62 | 100511 |
| 2024-03-18 | 25.88 | $25.74 | 59905 |
| 2024-03-15 | 25.89 | $25.69 | 172916 |
| 2024-03-14 | 25.90 | $25.73 | 71525 |
| 2024-03-13 | 25.90 | $25.78 | 116632 |
| 2024-03-12 | 25.89 | $25.96 | 42727 |
| 2024-03-11 | 25.83 | $25.81 | 74140 |
| 2024-03-08 | 25.80 | $25.81 | 100900 |
| 2024-03-07 | 25.77 | $25.88 | 57000 |
| 2024-03-06 | 25.71 | $25.77 | 137400 |
| 2024-03-05 | 25.66 | $25.50 | 75849 |
| 2024-03-04 | 25.66 | $25.68 | 114109 |
| 2024-03-01 | 25.62 | $25.70 | 92200 |
| 2024-02-29 | 25.57 | $25.35 | 108415 |
| 2024-02-28 | 25.58 | $25.27 | 133100 |
| 2024-02-27 | 25.61 | $25.62 | 96448 |
| 2024-02-26 | 25.57 | $25.63 | 211114 |
| 2024-02-23 | 25.52 | $25.82 | 81028 |
| 2024-02-22 | 25.41 | $25.79 | 71300 |
| 2024-02-21 | 25.30 | $25.54 | 138500 |
| 2024-02-20 | 25.21 | $25.48 | 106424 |
| 2024-02-16 | 25.13 | $25.41 | 118000 |
| 2024-02-15 | 25.04 | $25.20 | 158613 |
| 2024-02-14 | 24.98 | $25.10 | 68321 |
| 2024-02-13 | 24.94 | $24.73 | 52137 |
| 2024-02-12 | 24.96 | $25.15 | 89800 |
| 2024-02-09 | 24.90 | $25.05 | 88800 |
| 2024-02-08 | 24.85 | $25.00 | 94934 |
| 2024-02-07 | 24.80 | $25.18 | 72600 |
| 2024-02-06 | 24.70 | $25.16 | 73600 |
| 2024-02-05 | 24.59 | $24.70 | 56812 |
| 2024-02-02 | 24.56 | $24.72 | 69723 |
| 2024-02-01 | 24.52 | $24.80 | 71700 |
| 2024-01-31 | 24.46 | $24.53 | 84700 |
| 2024-01-30 | 24.44 | $24.58 | 203500 |
| 2024-01-29 | 24.41 | $24.72 | 103544 |
| 2024-01-26 | 24.34 | $24.59 | 97222 |
| 2024-01-25 | 24.30 | $24.53 | 60515 |
| 2024-01-24 | 24.26 | $24.38 | 185237 |
| 2024-01-23 | 24.24 | $24.02 | 97000 |
| 2024-01-22 | 24.30 | $23.99 | 157300 |
| 2024-01-19 | 24.37 | $24.10 | 147000 |
| 2024-01-18 | 24.43 | $23.88 | 1.5M |
| 2024-01-17 | 24.55 | $23.76 | 74400 |
| 2024-01-16 | 24.71 | $24.13 | 115701 |
| 2024-01-12 | 24.82 | $24.68 | 37100 |
| 2024-01-11 | 24.83 | $24.53 | 85414 |
| 2024-01-10 | 24.87 | $24.51 | 81130 |
| 2024-01-09 | 24.92 | $24.49 | 60700 |
| 2024-01-08 | 24.99 | $24.86 | 97928 |
| 2024-01-05 | 24.98 | $24.89 | 65203 |
| 2024-01-04 | 24.97 | $24.76 | 53300 |
| 2024-01-03 | 24.97 | $24.79 | 80600 |
| 2024-01-02 | 24.98 | $24.93 | 76112 |
| 2023-12-29 | 24.95 | $25.20 | 143300 |
| 2023-12-28 | 24.85 | $25.19 | 162707 |
| 2023-12-27 | 24.75 | $25.00 | 52547 |
| 2023-12-26 | 24.66 | $24.85 | 157320 |
| 2023-12-22 | 24.59 | $24.65 | 149200 |
| 2023-12-21 | 24.54 | $24.68 | 145600 |
| 2023-12-20 | 24.49 | $24.16 | 270122 |
| 2023-12-19 | 24.53 | $24.60 | 80800 |
| 2023-12-18 | 24.49 | $24.63 | 103325 |
| 2023-12-15 | 24.43 | $24.58 | 258531 |
| 2023-12-14 | 24.37 | $24.73 | 484200 |
| 2023-12-13 | 24.27 | $24.44 | 90000 |
| 2023-12-12 | 24.21 | $24.12 | 156600 |
| 2023-12-11 | 24.21 | $24.12 | 162800 |
| 2023-12-08 | 24.20 | $23.98 | 116200 |
| 2023-12-07 | 24.23 | $24.09 | 107500 |
| 2023-12-06 | 24.23 | $23.99 | 143800 |
| 2023-12-05 | 24.26 | $24.05 | 106621 |
| 2023-12-04 | 24.27 | $24.14 | 117800 |
| 2023-12-01 | 24.27 | $24.39 | 69524 |
| 2023-11-30 | 24.21 | $24.23 | 49041 |
| 2023-11-29 | 24.18 | $24.19 | 115500 |
| 2023-11-28 | 24.14 | $24.34 | 129700 |
| 2023-11-27 | 24.07 | $24.14 | 78500 |
| 2023-11-24 | 24.03 | $24.20 | 20100 |
| 2023-11-22 | 23.96 | $24.10 | 86905 |
| 2023-11-21 | 23.91 | $24.19 | 126235 |
| 2023-11-20 | 23.83 | $24.29 | 198948 |
| 2023-11-17 | 23.71 | $24.06 | 44908 |
| 2023-11-16 | 23.62 | $24.02 | 177100 |
| 2023-11-15 | 23.52 | $24.13 | 50600 |
| 2023-11-14 | 23.39 | $24.06 | 62522 |
| 2023-11-13 | 23.24 | $23.46 | 37800 |
| 2023-11-10 | 23.20 | $23.42 | 82447 |
| 2023-11-09 | 23.17 | $23.27 | 235000 |
| 2023-11-08 | 23.16 | $23.42 | 45044 |
| 2023-11-07 | 23.11 | $23.61 | 68804 |
| 2023-11-06 | 23.03 | $23.75 | 64132 |
| 2023-11-03 | 22.89 | $23.60 | 38218 |
| 2023-11-02 | 22.77 | $23.28 | 69200 |
| 2023-11-01 | 22.70 | $22.90 | 95900 |
| 2023-10-31 | 22.70 | $22.65 | 79649 |
| 2023-10-30 | 22.76 | $22.82 | 83600 |
| 2023-10-27 | 22.79 | $22.60 | 76500 |
| 2023-10-26 | 22.88 | $22.69 | 104000 |
| 2023-10-25 | 22.96 | $22.79 | 100915 |
| 2023-10-24 | 23.03 | $23.01 | 51830 |
| 2023-10-23 | 23.08 | $22.69 | 80118 |
| 2023-10-20 | 23.19 | $22.82 | 38400 |
| 2023-10-19 | 23.31 | $23.09 | 160400 |
| 2023-10-18 | 23.38 | $23.28 | 63000 |
| 2023-10-17 | 23.43 | $23.66 | 50712 |
| 2023-10-16 | 23.41 | $23.71 | 54134 |
| 2023-10-13 | 23.38 | $23.53 | 48400 |
| 2023-10-12 | 23.38 | $23.57 | 105300 |
| 2023-10-11 | 23.37 | $23.68 | 55300 |
| 2023-10-10 | 23.34 | $23.64 | 54700 |
| 2023-10-09 | 23.31 | $23.35 | 50400 |
| 2023-10-06 | 23.35 | $23.47 | 81800 |
| 2023-10-05 | 23.37 | $23.15 | 70600 |
| 2023-10-04 | 23.46 | $23.07 | 92000 |
| 2023-10-03 | 23.58 | $23.23 | 68800 |
| 2023-10-02 | 23.69 | $23.54 | 75100 |
| 2023-09-29 | 23.76 | $23.67 | 141331 |
| 2023-09-28 | 23.81 | $23.66 | 86413 |
| 2023-09-27 | 23.87 | $23.53 | 50300 |
| 2023-09-26 | 23.97 | $23.53 | 53100 |
| 2023-09-25 | 24.09 | $23.86 | 107045 |
| 2023-09-22 | 24.16 | $23.91 | 36549 |
| 2023-09-21 | 24.24 | $23.66 | 74434 |
| 2023-09-20 | 24.37 | $24.06 | 33300 |
| 2023-09-19 | 24.45 | $24.03 | 39000 |
| 2023-09-18 | 24.54 | $24.63 | 46649 |
| 2023-09-15 | 24.52 | $24.63 | 49600 |
| 2023-09-14 | 24.50 | $24.75 | 49147 |
| 2023-09-13 | 24.45 | $24.50 | 48400 |
| 2023-09-12 | 24.45 | $24.48 | 104800 |
| 2023-09-11 | 24.45 | $24.62 | 49100 |
| 2023-09-08 | 24.42 | $24.43 | 46535 |
| 2023-09-07 | 24.43 | $24.36 | 83438 |
| 2023-09-06 | 24.45 | $24.54 | 80900 |
| 2023-09-05 | 24.44 | $24.63 | 45705 |
| 2023-09-01 | 24.41 | $24.70 | 132342 |
| 2023-08-31 | 24.36 | $24.49 | 273544 |
| 2023-08-30 | 24.34 | $24.67 | 375511 |
| 2023-08-29 | 24.29 | $24.76 | 453200 |
| 2023-08-28 | 24.21 | $24.49 | 70800 |
| 2023-08-25 | 24.18 | $24.27 | 69200 |
| 2023-08-24 | 24.19 | $24.18 | 40001 |
| 2023-08-23 | 24.22 | $24.33 | 57200 |
| 2023-08-22 | 24.22 | $23.95 | 69300 |
| 2023-08-21 | 24.31 | $23.94 | 75600 |
| 2023-08-18 | 24.41 | $23.97 | 63712 |
| 2023-08-17 | 24.53 | $24.01 | 65300 |
| 2023-08-16 | 24.65 | $24.01 | 86800 |
| 2023-08-15 | 24.80 | $24.19 | 62939 |
| 2023-08-14 | 24.93 | $24.36 | 50700 |
| 2023-08-11 | 25.05 | $24.56 | 82722 |
| 2023-08-10 | 25.15 | $24.82 | 38000 |
| 2023-08-09 | 25.21 | $24.87 | 46800 |
| 2023-08-08 | 25.26 | $24.80 | 51800 |
| 2023-08-07 | 25.33 | $25.01 | 78439 |
| 2023-08-04 | 25.38 | $25.03 | 72705 |
| 2023-08-03 | 25.42 | $24.98 | 51632 |
| 2023-08-02 | 25.48 | $24.93 | 41714 |
| 2023-08-01 | 25.56 | $25.51 | 40817 |
| 2023-07-31 | 25.52 | $25.86 | 76600 |
| 2023-07-28 | 25.41 | $25.82 | 52200 |
| 2023-07-27 | 25.28 | $25.30 | 102200 |
| 2023-07-26 | 25.24 | $25.55 | 26139 |
| 2023-07-25 | 25.14 | $25.47 | 52900 |
| 2023-07-24 | 25.04 | $25.18 | 86705 |
| 2023-07-21 | 24.98 | $24.93 | 96803 |
| 2023-07-20 | 24.96 | $24.93 | 152600 |
| 2023-07-19 | 24.94 | $25.00 | 163200 |
| 2023-07-18 | 24.89 | $25.04 | 83900 |
| 2023-07-17 | 24.84 | $25.19 | 73501 |
| 2023-07-14 | 24.74 | $25.07 | 55100 |
| 2023-07-13 | 24.64 | $25.11 | 26845 |
| 2023-07-12 | 24.53 | $24.94 | 65413 |
| 2023-07-11 | 24.43 | $24.51 | 27000 |
| 2023-07-10 | 24.40 | $24.32 | 32400 |
| 2023-07-07 | 24.41 | $24.31 | 131300 |
| 2023-07-06 | 24.42 | $24.09 | 92302 |
| 2023-07-05 | 24.48 | $24.43 | 85800 |
| 2023-07-03 | 24.48 | $24.63 | 77100 |
| 2023-06-30 | 24.43 | $24.37 | 144741 |
| 2023-06-29 | 24.43 | $24.13 | 36408 |
| 2023-06-28 | 24.48 | $24.25 | 56033 |
| 2023-06-27 | 24.52 | $24.33 | 87400 |
| 2023-06-26 | 24.54 | $24.10 | 76000 |
| 2023-06-23 | 24.61 | $24.00 | 55608 |
| 2023-06-22 | 24.71 | $24.35 | 48909 |
| 2023-06-21 | 24.75 | $24.51 | 61610 |
| 2023-06-20 | 24.76 | $24.64 | 66439 |
| 2023-06-16 | 24.75 | $24.96 | 59700 |
| 2023-06-15 | 24.67 | $25.06 | 66045 |
| 2023-06-14 | 24.55 | $24.96 | 50714 |
| 2023-06-13 | 24.43 | $24.80 | 62400 |
| 2023-06-12 | 24.32 | $24.63 | 35025 |
| 2023-06-09 | 24.23 | $24.66 | 46900 |
| 2023-06-08 | 24.11 | $24.54 | 197911 |
| 2023-06-07 | 24.01 | $24.31 | 42033 |
| 2023-06-06 | 23.93 | $24.36 | 58839 |
| 2023-06-05 | 23.83 | $24.21 | 50869 |
| 2023-06-02 | 23.75 | $24.12 | 104932 |
| 2023-06-01 | 23.67 | $23.72 | 232200 |
| 2023-05-31 | 23.67 | $23.39 | 50300 |
| 2023-05-30 | 23.73 | $23.62 | 23700 |
| 2023-05-26 | 23.75 | $23.72 | 24021 |
| 2023-05-25 | 23.76 | $23.39 | 151400 |
| 2023-05-24 | 23.84 | $23.51 | 33304 |
| 2023-05-23 | 23.90 | $23.64 | 56700 |
| 2023-05-22 | 23.95 | $23.96 | 44506 |
| 2023-05-19 | 23.94 | $23.82 | 59600 |
| 2023-05-18 | 23.95 | $23.82 | 46400 |
| 2023-05-17 | 23.97 | $23.84 | 110009 |
| 2023-05-16 | 23.98 | $23.77 | 63427 |
| 2023-05-15 | 24.02 | $23.98 | 65613 |
| 2023-05-12 | 24.01 | $23.67 | 32100 |
| 2023-05-11 | 24.06 | $23.92 | 106807 |
| 2023-05-10 | 24.07 | $24.13 | 45000 |
| 2023-05-09 | 24.03 | $24.17 | 39231 |
| 2023-05-08 | 23.98 | $24.29 | 52500 |
| 2023-05-05 | 23.89 | $24.16 | 48400 |
| 2023-05-04 | 23.82 | $23.90 | 46547 |
| 2023-05-03 | 23.79 | $23.60 | 58028 |
| 2023-05-02 | 23.81 | $23.62 | 119411 |
| 2023-05-01 | 23.84 | $23.79 | 32000 |
| 2023-04-28 | 23.83 | $23.88 | 70400 |
| 2023-04-27 | 23.81 | $23.77 | 79200 |
| 2023-04-26 | 23.80 | $23.49 | 73104 |
| 2023-04-25 | 23.84 | $23.40 | 27900 |
| 2023-04-24 | 23.91 | $23.75 | 70724 |
| 2023-04-21 | 23.92 | $23.72 | 31100 |
| 2023-04-20 | 23.94 | $23.93 | 73600 |
| 2023-04-19 | 23.91 | $23.95 | 43846 |
| 2023-04-18 | 23.87 | $24.14 | 59229 |
| 2023-04-17 | 23.78 | $24.11 | 321333 |
| 2023-04-14 | 23.68 | $23.97 | 53419 |
| 2023-04-13 | 23.60 | $24.10 | 25700 |
| 2023-04-12 | 23.48 | $23.82 | 64125 |
| 2023-04-11 | 23.39 | $23.78 | 60000 |
| 2023-04-10 | 23.30 | $23.50 | 57200 |
| 2023-04-06 | 23.25 | $23.38 | 38900 |
| 2023-04-05 | 23.21 | $23.36 | 32714 |
| 2023-04-04 | 23.18 | $23.56 | 75800 |
| 2023-04-03 | 23.10 | $23.56 | 76015 |
| 2023-03-31 | 23.01 | $23.38 | 74400 |
| 2023-03-30 | 22.94 | $23.37 | 95536 |
| 2023-03-29 | 22.86 | $23.15 | 33000 |
| 2023-03-28 | 22.81 | $23.10 | 103600 |
| 2023-03-27 | 22.77 | $22.90 | 81125 |
| 2023-03-24 | 22.77 | $22.94 | 51722 |
| 2023-03-23 | 22.76 | $23.08 | 114442 |
| 2023-03-22 | 22.72 | $22.90 | 51600 |
| 2023-03-21 | 22.71 | $22.82 | 99049 |
| 2023-03-20 | 22.72 | $22.69 | 62700 |
| 2023-03-17 | 22.76 | $22.60 | 204400 |
| 2023-03-16 | 22.83 | $22.66 | 47203 |
| 2023-03-15 | 22.90 | $22.40 | 89026 |
| 2023-03-14 | 23.03 | $22.71 | 67800 |
| 2023-03-13 | 23.13 | $22.84 | 44245 |
| 2023-03-10 | 23.21 | $22.84 | 86000 |
| 2023-03-09 | 23.30 | $22.99 | 74411 |
| 2023-03-08 | 23.38 | $23.44 | 69000 |
| 2023-03-07 | 23.37 | $23.35 | 43100 |
| 2023-03-06 | 23.39 | $23.61 | 74300 |
| 2023-03-03 | 23.35 | $23.69 | 71600 |
| 2023-03-02 | 23.30 | $23.44 | 222915 |
| 2023-03-01 | 23.28 | $23.33 | 77811 |
| 2023-02-28 | 23.29 | $22.88 | 32231 |
| 2023-02-27 | 23.39 | $23.10 | 62915 |
| 2023-02-24 | 23.47 | $22.97 | 64835 |
| 2023-02-23 | 23.58 | $23.46 | 113522 |
| 2023-02-22 | 23.62 | $23.30 | 65424 |
| 2023-02-21 | 23.69 | $23.41 | 95500 |
| 2023-02-17 | 23.75 | $23.50 | 68800 |
| 2023-02-16 | 23.79 | $23.56 | 139022 |
| 2023-02-15 | 23.84 | $23.57 | 69118 |
| 2023-02-14 | 23.89 | $23.66 | 71700 |
| 2023-02-13 | 23.92 | $23.68 | 68738 |
| 2023-02-10 | 23.96 | $23.55 | 49332 |
| 2023-02-09 | 24.03 | $23.66 | 43500 |
| 2023-02-08 | 24.09 | $23.61 | 82100 |
| 2023-02-07 | 24.16 | $23.66 | 91447 |
| 2023-02-06 | 24.24 | $23.54 | 58000 |
| 2023-02-03 | 24.35 | $23.74 | 87100 |
| 2023-02-02 | 24.43 | $24.13 | 103904 |
| 2023-02-01 | 24.45 | $24.39 | 75200 |
| 2023-01-31 | 24.41 | $24.13 | 77713 |
| 2023-01-30 | 24.41 | $24.02 | 104504 |
| 2023-01-27 | 24.43 | $24.45 | 75213 |
| 2023-01-26 | 24.37 | $24.52 | 57300 |
| 2023-01-25 | 24.28 | $24.40 | 63208 |
| 2023-01-24 | 24.19 | $24.37 | 61909 |
| 2023-01-23 | 24.09 | $24.42 | 127700 |
| 2023-01-20 | 23.97 | $24.25 | 108400 |
| 2023-01-19 | 23.86 | $23.97 | 98000 |
| 2023-01-18 | 23.78 | $23.79 | 94900 |
| 2023-01-17 | 23.73 | $23.95 | 47519 |
| 2023-01-13 | 23.64 | $24.02 | 66717 |
| 2023-01-12 | 23.51 | $23.89 | 116700 |
| 2023-01-11 | 23.39 | $23.81 | 128638 |
| 2023-01-10 | 23.26 | $23.71 | 82403 |
| 2023-01-09 | 23.14 | $23.63 | 295700 |
| 2023-01-06 | 23.01 | $23.51 | 81412 |
| 2023-01-05 | 22.88 | $23.00 | 65200 |
| 2023-01-04 | 22.84 | $23.12 | 296600 |
| 2023-01-03 | 22.76 | $22.67 | 133900 |
| 2022-12-30 | 22.77 | $22.61 | 198200 |
| 2022-12-29 | 22.79 | $22.76 | 128500 |
| 2022-12-28 | 22.78 | $22.50 | 159300 |
| 2022-12-27 | 22.82 | $22.78 | 141805 |
| 2022-12-23 | 22.81 | $22.44 | 130211 |
| 2022-12-22 | 22.87 | $22.39 | 166300 |
| 2022-12-21 | 22.95 | $22.62 | 90911 |
| 2022-12-20 | 22.99 | $22.48 | 88140 |
| 2022-12-19 | 23.06 | $22.70 | 86900 |
| 2022-12-16 | 23.10 | $22.70 | 192341 |
| 2022-12-15 | 23.15 | $22.65 | 125745 |
| 2022-12-14 | 23.20 | $23.05 | 109700 |
| 2022-12-13 | 23.19 | $23.10 | 132900 |
| 2022-12-12 | 23.15 | $23.01 | 425727 |
| 2022-12-09 | 23.13 | $22.98 | 980722 |
| 2022-12-08 | 23.10 | $23.00 | 169000 |
| 2022-12-07 | 23.07 | $22.85 | 573448 |
| 2022-12-06 | 23.05 | $23.01 | 310927 |
| 2022-12-05 | 23.00 | $23.08 | 252649 |
| 2022-12-02 | 22.92 | $23.27 | 167429 |
| 2022-12-01 | 22.79 | $23.26 | 72900 |
| 2022-11-30 | 22.64 | $23.31 | 178644 |
| 2022-11-29 | 22.44 | $22.84 | 151402 |
| 2022-11-28 | 22.32 | $22.35 | 40700 |
| 2022-11-25 | 22.27 | $22.44 | 35400 |
| 2022-11-23 | 22.19 | $22.36 | 85813 |
| 2022-11-22 | 22.12 | $22.15 | 257900 |
| 2022-11-21 | 22.08 | $21.99 | 96449 |
| 2022-11-18 | 22.06 | $22.14 | 84814 |
| 2022-11-17 | 22.01 | $22.26 | 106600 |
| 2022-11-16 | 21.92 | $22.24 | 65300 |
| 2022-11-15 | 21.82 | $22.68 | 199906 |
| 2022-11-14 | 21.62 | $22.46 | 86841 |
| 2022-11-11 | 21.42 | $22.43 | 31116 |
| 2022-11-10 | 21.19 | $22.07 | 39903 |
| 2022-11-09 | 21.01 | $21.35 | 121500 |
| 2022-11-08 | 20.95 | $21.70 | 172328 |
| 2022-11-07 | 20.81 | $21.56 | 99843 |
| 2022-11-04 | 20.67 | $21.48 | 133120 |
| 2022-11-03 | 20.53 | $20.71 | 166600 |
| 2022-11-02 | 20.54 | $20.57 | 103500 |
| 2022-11-01 | 20.57 | $20.74 | 76500 |
| 2022-10-31 | 20.58 | $20.51 | 143644 |
| 2022-10-28 | 20.64 | $20.82 | 116700 |
| 2022-10-27 | 20.64 | $20.86 | 80901 |
| 2022-10-26 | 20.64 | $20.95 | 159200 |
| 2022-10-25 | 20.63 | $20.82 | 201400 |
| 2022-10-24 | 20.64 | $20.68 | 242435 |
| 2022-10-21 | 20.68 | $21.29 | 116347 |
| 2022-10-20 | 20.61 | $20.99 | 46437 |
| 2022-10-19 | 20.59 | $20.81 | 55440 |
| 2022-10-18 | 20.61 | $20.99 | 60317 |
| 2022-10-17 | 20.60 | $21.00 | 137400 |
| 2022-10-14 | 20.58 | $20.52 | 93900 |
| 2022-10-13 | 20.67 | $20.80 | 81500 |
| 2022-10-12 | 20.72 | $20.70 | 57900 |
| 2022-10-11 | 20.80 | $20.70 | 98200 |
| 2022-10-10 | 20.90 | $20.90 | 75700 |
| 2022-10-07 | 20.97 | $21.07 | 52538 |
| 2022-10-06 | 21.03 | $21.44 | 38700 |
| 2022-10-05 | 21.02 | $21.48 | 502200 |
| 2022-10-04 | 21.00 | $21.52 | 213100 |
| 2022-10-03 | 20.98 | $20.95 | 144812 |
| 2022-09-30 | 21.08 | $20.54 | 164700 |
| 2022-09-29 | 21.28 | $20.52 | 199342 |
| 2022-09-28 | 21.53 | $20.89 | 261000 |
| 2022-09-27 | 21.74 | $20.86 | 121546 |
| 2022-09-26 | 21.99 | $20.89 | 214104 |
| 2022-09-23 | 22.29 | $21.37 | 130241 |
| 2022-09-22 | 22.53 | $21.92 | 97705 |
| 2022-09-21 | 22.69 | $22.00 | 124500 |
| 2022-09-20 | 22.87 | $22.22 | 121000 |
| 2022-09-19 | 23.03 | $22.81 | 96200 |
| 2022-09-16 | 23.09 | $22.80 | 62100 |
| 2022-09-15 | 23.17 | $22.96 | 62900 |
| 2022-09-14 | 23.22 | $23.15 | 51000 |
| 2022-09-13 | 23.25 | $22.94 | 73900 |
| 2022-09-12 | 23.32 | $23.61 | 85600 |
| 2022-09-09 | 23.26 | $23.36 | 46100 |
| 2022-09-08 | 23.25 | $23.03 | 491648 |
| 2022-09-07 | 23.31 | $23.14 | 114200 |
| 2022-09-06 | 23.35 | $22.96 | 45231 |
| 2022-09-02 | 23.43 | $23.03 | 99135 |
| 2022-09-01 | 23.52 | $23.24 | 71000 |
| 2022-08-31 | 23.57 | $23.29 | 122300 |
| 2022-08-30 | 23.62 | $23.29 | 97941 |
| 2022-08-29 | 23.68 | $23.48 | 34532 |
| 2022-08-26 | 23.71 | $23.60 | 265715 |
| 2022-08-25 | 23.72 | $23.89 | 111300 |
| 2022-08-24 | 23.66 | $23.57 | 109300 |
| 2022-08-23 | 23.67 | $23.55 | 62930 |
| 2022-08-22 | 23.68 | $23.38 | 78007 |
| 2022-08-19 | 23.72 | $23.55 | 57246 |
| 2022-08-18 | 23.74 | $23.74 | 54300 |
| 2022-08-17 | 23.71 | $23.87 | 66800 |
| 2022-08-16 | 23.65 | $23.97 | 101700 |
| 2022-08-15 | 23.57 | $23.87 | 73424 |
| 2022-08-12 | 23.48 | $24.06 | 56209 |
| 2022-08-11 | 23.35 | $23.76 | 59100 |
| 2022-08-10 | 23.25 | $23.74 | 81912 |
| 2022-08-09 | 23.14 | $23.42 | 52817 |
| 2022-08-08 | 23.09 | $23.44 | 56339 |
| 2022-08-05 | 23.02 | $23.27 | 42200 |
| 2022-08-04 | 22.97 | $23.19 | 34308 |
| 2022-08-03 | 22.94 | $23.12 | 69418 |
| 2022-08-02 | 22.92 | $23.05 | 66949 |
| 2022-08-01 | 22.90 | $23.27 | 34300 |
| 2022-07-29 | 22.84 | $23.38 | 48500 |
| 2022-07-28 | 22.75 | $23.32 | 468600 |
| 2022-07-27 | 22.66 | $23.21 | 331000 |
| 2022-07-26 | 22.58 | $22.86 | 89000 |
| 2022-07-25 | 22.56 | $22.98 | 26044 |
| 2022-07-22 | 22.51 | $22.82 | 75000 |
| 2022-07-21 | 22.49 | $22.98 | 74600 |
| 2022-07-20 | 22.44 | $22.82 | 95709 |
| 2022-07-19 | 22.41 | $22.92 | 95320 |
| 2022-07-18 | 22.37 | $22.52 | 53028 |
| 2022-07-15 | 22.40 | $22.27 | 46900 |
| 2022-07-14 | 22.50 | $22.22 | 55936 |
| 2022-07-13 | 22.62 | $22.46 | 34532 |
| 2022-07-12 | 22.72 | $22.54 | 93100 |
| 2022-07-11 | 22.82 | $22.64 | 23824 |
| 2022-07-08 | 22.92 | $23.07 | 81606 |
| 2022-07-07 | 22.94 | $23.01 | 40820 |
| 2022-07-06 | 22.99 | $22.60 | 62547 |
| 2022-07-05 | 23.13 | $22.77 | 69024 |
| 2022-07-01 | 23.26 | $23.16 | 125411 |
| 2022-06-30 | 23.34 | $23.33 | 57221 |
| 2022-06-29 | 23.39 | $23.44 | 89001 |
| 2022-06-28 | 23.43 | $23.51 | 87000 |
| 2022-06-27 | 23.46 | $23.47 | 95500 |
| 2022-06-24 | 23.51 | $23.40 | 52920 |
| 2022-06-23 | 23.59 | $23.01 | 187100 |
| 2022-06-22 | 23.76 | $23.09 | 74700 |
| 2022-06-21 | 23.95 | $23.65 | 203600 |
| 2022-06-17 | 24.05 | $23.45 | 48900 |
| 2022-06-16 | 24.21 | $23.45 | 62142 |
| 2022-06-15 | 24.39 | $24.12 | 32109 |
| 2022-06-14 | 24.47 | $23.77 | 61500 |
| 2022-06-13 | 24.63 | $23.60 | 63600 |
| 2022-06-10 | 24.85 | $24.35 | 46200 |
| 2022-06-09 | 24.96 | $24.65 | 56236 |
| 2022-06-08 | 25.01 | $25.02 | 40900 |
| 2022-06-07 | 25.00 | $25.21 | 19225 |
| 2022-06-06 | 24.94 | $25.14 | 54700 |
| 2022-06-03 | 24.89 | $25.13 | 89806 |
| 2022-06-02 | 24.83 | $25.43 | 463905 |
| 2022-06-01 | 24.69 | $25.07 | 35800 |
| 2022-05-31 | 24.62 | $25.14 | 75100 |
| 2022-05-27 | 24.51 | $24.99 | 63300 |
| 2022-05-26 | 24.42 | $24.84 | 137300 |
| 2022-05-25 | 24.35 | $24.53 | 521800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.42
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.47
Average
27.78
Maximum
43.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.42 | $39.91 | 318359 |
| 2026-07-16 | 40.76 | $40.41 | 180100 |
| 2026-07-15 | 41.04 | $41.12 | 230706 |
| 2026-07-14 | 41.15 | $41.32 | 202748 |
| 2026-07-13 | 41.23 | $40.75 | 244100 |
| 2026-07-10 | 41.52 | $42.00 | 230500 |
| 2026-07-09 | 41.49 | $41.83 | 302010 |
| 2026-07-08 | 41.50 | $41.42 | 249746 |
| 2026-07-07 | 41.66 | $41.04 | 334300 |
| 2026-07-06 | 41.98 | $42.28 | 286616 |
| 2026-07-02 | 41.98 | $41.26 | 280500 |
| 2026-07-01 | 42.30 | $41.53 | 320500 |
| 2026-06-30 | 42.62 | $42.67 | 268200 |
| 2026-06-29 | 42.64 | $42.20 | 229700 |
| 2026-06-26 | 42.81 | $41.89 | 360700 |
| 2026-06-25 | 43.12 | $42.62 | 215901 |
| 2026-06-24 | 43.26 | $42.30 | 207246 |
| 2026-06-23 | 43.53 | $42.29 | 214917 |
| 2026-06-22 | 43.84 | $44.67 | 244400 |
| 2026-06-18 | 43.47 | $44.48 | 227000 |
| 2026-06-17 | 43.07 | $43.27 | 176404 |
| 2026-06-16 | 42.95 | $43.31 | 185900 |
| 2026-06-15 | 42.79 | $44.02 | 153748 |
| 2026-06-12 | 42.36 | $42.87 | 120412 |
| 2026-06-11 | 42.20 | $42.69 | 236400 |
| 2026-06-10 | 42.06 | $40.84 | 182700 |
| 2026-06-09 | 42.46 | $41.41 | 198600 |
| 2026-06-08 | 42.78 | $41.40 | 188000 |
| 2026-06-05 | 43.15 | $40.74 | 432900 |
| 2026-06-04 | 43.81 | $43.26 | 161815 |
| 2026-06-03 | 43.80 | $43.64 | 244700 |
| 2026-06-02 | 43.64 | $44.24 | 209401 |
| 2026-06-01 | 43.25 | $43.97 | 268216 |
| 2026-05-29 | 42.84 | $43.11 | 133732 |
| 2026-05-28 | 42.59 | $43.16 | 206237 |
| 2026-05-27 | 42.26 | $42.71 | 321300 |
| 2026-05-26 | 42.00 | $43.01 | 324924 |
| 2026-05-22 | 41.57 | $41.46 | 165600 |
| 2026-05-21 | 41.52 | $41.28 | 170208 |
| 2026-05-20 | 41.51 | $40.83 | 147800 |
| 2026-05-19 | 41.63 | $40.26 | 165000 |
| 2026-05-18 | 41.95 | $40.64 | 124600 |
| 2026-05-15 | 42.20 | $40.86 | 135200 |
| 2026-05-14 | 42.42 | $42.02 | 327214 |
| 2026-05-13 | 42.30 | $42.04 | 129800 |
| 2026-05-12 | 42.13 | $41.26 | 157800 |
| 2026-05-11 | 42.15 | $42.42 | 158100 |
| 2026-05-08 | 41.78 | $42.25 | 173300 |
| 2026-05-07 | 41.37 | $41.34 | 182401 |
| 2026-05-06 | 41.13 | $41.78 | 162328 |
| 2026-05-05 | 40.68 | $41.00 | 288900 |
| 2026-05-04 | 40.37 | $40.00 | 152700 |
| 2026-05-01 | 40.29 | $40.16 | 146200 |
| 2026-04-30 | 40.12 | $40.12 | 129525 |
| 2026-04-29 | 39.91 | $39.36 | 190200 |
| 2026-04-28 | 39.89 | $39.38 | 158808 |
| 2026-04-27 | 39.83 | $39.42 | 205400 |
| 2026-04-24 | 39.73 | $39.50 | 161109 |
| 2026-04-23 | 39.58 | $39.00 | 226848 |
| 2026-04-22 | 39.52 | $39.67 | 260000 |
| 2026-04-21 | 39.23 | $38.88 | 217700 |
| 2026-04-20 | 39.11 | $39.38 | 182832 |
| 2026-04-17 | 38.78 | $39.54 | 251632 |
| 2026-04-16 | 38.32 | $38.81 | 156016 |
| 2026-04-15 | 37.98 | $38.57 | 236032 |
| 2026-04-14 | 37.63 | $38.62 | 201118 |
| 2026-04-13 | 37.17 | $38.17 | 166000 |
| 2026-04-10 | 36.76 | $37.80 | 183200 |
| 2026-04-09 | 36.36 | $37.67 | 268500 |
| 2026-04-08 | 35.92 | $37.66 | 183600 |
| 2026-04-07 | 35.39 | $36.00 | 223146 |
| 2026-04-06 | 35.28 | $35.94 | 1.2M |
| 2026-04-02 | 35.16 | $35.74 | 861300 |
| 2026-04-01 | 35.09 | $35.93 | 338336 |
| 2026-03-31 | 34.96 | $35.78 | 418200 |
| 2026-03-30 | 34.86 | $34.78 | 313829 |
| 2026-03-27 | 35.06 | $34.92 | 148000 |
| 2026-03-26 | 35.27 | $34.96 | 298700 |
| 2026-03-25 | 35.52 | $36.06 | 192786 |
| 2026-03-24 | 35.50 | $35.50 | 219200 |
| 2026-03-23 | 35.65 | $36.10 | 185500 |
| 2026-03-20 | 35.66 | $35.26 | 254400 |
| 2026-03-19 | 35.95 | $36.39 | 134075 |
| 2026-03-18 | 35.95 | $36.17 | 162000 |
| 2026-03-17 | 36.02 | $36.74 | 180238 |
| 2026-03-16 | 35.94 | $36.54 | 196900 |
| 2026-03-13 | 35.92 | $35.58 | 120800 |
| 2026-03-12 | 36.21 | $35.69 | 140732 |
| 2026-03-11 | 36.53 | $36.54 | 147700 |
| 2026-03-10 | 36.66 | $36.27 | 202900 |
| 2026-03-09 | 36.91 | $36.52 | 229900 |
| 2026-03-06 | 37.15 | $35.97 | 1.9M |
| 2026-03-05 | 37.60 | $36.13 | 208506 |
| 2026-03-04 | 38.11 | $36.70 | 233126 |
| 2026-03-03 | 38.54 | $36.69 | 263712 |
| 2026-03-02 | 39.06 | $38.38 | 220300 |
| 2026-02-27 | 39.15 | $38.96 | 200336 |
| 2026-02-26 | 39.07 | $39.00 | 213706 |
| 2026-02-25 | 38.94 | $39.27 | 203804 |
| 2026-02-24 | 38.68 | $38.91 | 230902 |
| 2026-02-23 | 38.46 | $38.32 | 165300 |
| 2026-02-20 | 38.37 | $38.67 | 226500 |
| 2026-02-19 | 38.15 | $37.86 | 137700 |
| 2026-02-18 | 38.11 | $37.96 | 129742 |
| 2026-02-17 | 38.02 | $37.74 | 183805 |
| 2026-02-13 | 37.98 | $37.82 | 201500 |
| 2026-02-12 | 37.88 | $37.76 | 132300 |
| 2026-02-11 | 37.77 | $38.11 | 220600 |
| 2026-02-10 | 37.52 | $37.50 | 292031 |
| 2026-02-09 | 37.38 | $37.51 | 361811 |
| 2026-02-06 | 37.21 | $37.18 | 198800 |
| 2026-02-05 | 37.08 | $36.44 | 186608 |
| 2026-02-04 | 37.16 | $36.65 | 230500 |
| 2026-02-03 | 37.17 | $36.78 | 176700 |
| 2026-02-02 | 37.13 | $36.53 | 318500 |
| 2026-01-30 | 37.14 | $36.64 | 192740 |
| 2026-01-29 | 37.11 | $37.20 | 143323 |
| 2026-01-28 | 36.87 | $37.18 | 157200 |
| 2026-01-27 | 36.58 | $37.00 | 186900 |
| 2026-01-26 | 36.27 | $36.40 | 170000 |
| 2026-01-23 | 36.06 | $36.22 | 264724 |
| 2026-01-22 | 35.86 | $36.10 | 328200 |
| 2026-01-21 | 35.63 | $35.72 | 618141 |
| 2026-01-20 | 35.47 | $35.23 | 215500 |
| 2026-01-16 | 35.42 | $35.28 | 173211 |
| 2026-01-15 | 35.33 | $35.46 | 199742 |
| 2026-01-14 | 35.15 | $35.29 | 157209 |
| 2026-01-13 | 34.98 | $34.96 | 152900 |
| 2026-01-12 | 34.87 | $35.09 | 177400 |
| 2026-01-09 | 34.68 | $34.74 | 110407 |
| 2026-01-08 | 34.55 | $34.56 | 124500 |
| 2026-01-07 | 34.45 | $34.60 | 175908 |
| 2026-01-06 | 34.30 | $34.70 | 134930 |
| 2026-01-05 | 34.08 | $34.51 | 124533 |
| 2026-01-02 | 33.87 | $34.39 | 175200 |
| 2025-12-31 | 33.65 | $33.74 | 72133 |
| 2025-12-30 | 33.58 | $33.85 | 124300 |
| 2025-12-29 | 33.46 | $33.71 | 102745 |
| 2025-12-26 | 33.35 | $33.75 | 153100 |
| 2025-12-24 | 33.21 | $33.56 | 53900 |
| 2025-12-23 | 33.10 | $33.50 | 169500 |
| 2025-12-22 | 32.98 | $33.29 | 178015 |
| 2025-12-19 | 32.90 | $33.09 | 177739 |
| 2025-12-18 | 32.87 | $32.83 | 188200 |
| 2025-12-17 | 32.91 | $32.55 | 145500 |
| 2025-12-16 | 33.06 | $32.67 | 160548 |
| 2025-12-15 | 33.20 | $33.17 | 141915 |
| 2025-12-12 | 33.21 | $33.06 | 112746 |
| 2025-12-11 | 33.26 | $33.35 | 161300 |
| 2025-12-10 | 33.23 | $33.48 | 85500 |
| 2025-12-09 | 33.15 | $33.25 | 121500 |
| 2025-12-08 | 33.12 | $33.26 | 112549 |
| 2025-12-05 | 33.09 | $33.44 | 92700 |
| 2025-12-04 | 32.99 | $33.17 | 86000 |
| 2025-12-03 | 32.95 | $33.19 | 96100 |
| 2025-12-02 | 32.90 | $33.16 | 67400 |
| 2025-12-01 | 32.86 | $33.03 | 103122 |
| 2025-11-28 | 32.84 | $33.09 | 56514 |
| 2025-11-26 | 32.81 | $32.94 | 122503 |
| 2025-11-25 | 32.81 | $32.79 | 149800 |
| 2025-11-24 | 32.87 | $32.65 | 171200 |
| 2025-11-21 | 32.99 | $32.47 | 116316 |
| 2025-11-20 | 33.19 | $32.55 | 73244 |
| 2025-11-19 | 33.41 | $32.93 | 64400 |
| 2025-11-18 | 33.55 | $33.00 | 77542 |
| 2025-11-17 | 33.70 | $33.22 | 102007 |
| 2025-11-14 | 33.81 | $33.66 | 70000 |
| 2025-11-13 | 33.79 | $33.60 | 91747 |
| 2025-11-12 | 33.79 | $33.86 | 86900 |
| 2025-11-11 | 33.70 | $33.76 | 70000 |
| 2025-11-10 | 33.61 | $33.73 | 120146 |
| 2025-11-07 | 33.51 | $33.13 | 187800 |
| 2025-11-06 | 33.57 | $33.25 | 90435 |
| 2025-11-05 | 33.59 | $33.42 | 109300 |
| 2025-11-04 | 33.57 | $33.05 | 103200 |
| 2025-11-03 | 33.64 | $33.64 | 108406 |
| 2025-10-31 | 33.54 | $33.33 | 71700 |
| 2025-10-30 | 33.51 | $33.40 | 76800 |
| 2025-10-29 | 33.44 | $33.77 | 197400 |
| 2025-10-28 | 33.23 | $33.51 | 124800 |
| 2025-10-27 | 33.04 | $33.46 | 64400 |
| 2025-10-24 | 32.83 | $33.17 | 66600 |
| 2025-10-23 | 32.66 | $32.97 | 93005 |
| 2025-10-22 | 32.50 | $32.73 | 68800 |
| 2025-10-21 | 32.39 | $32.59 | 58539 |
| 2025-10-20 | 32.30 | $32.86 | 70200 |
| 2025-10-17 | 32.09 | $32.41 | 60900 |
| 2025-10-16 | 31.98 | $32.38 | 129600 |
| 2025-10-15 | 31.86 | $32.09 | 96131 |
| 2025-10-14 | 31.80 | $31.66 | 69007 |
| 2025-10-13 | 31.86 | $31.86 | 52200 |
| 2025-10-10 | 31.87 | $31.06 | 174936 |
| 2025-10-09 | 32.14 | $32.02 | 100100 |
| 2025-10-08 | 32.16 | $32.20 | 72427 |
| 2025-10-07 | 32.13 | $31.99 | 101100 |
| 2025-10-06 | 32.16 | $32.21 | 78400 |
| 2025-10-03 | 32.11 | $32.19 | 103400 |
| 2025-10-02 | 32.06 | $32.07 | 89537 |
| 2025-10-01 | 32.04 | $32.10 | 99000 |
| 2025-09-30 | 31.99 | $31.89 | 131039 |
| 2025-09-29 | 32.01 | $31.75 | 229300 |
| 2025-09-26 | 32.06 | $31.59 | 136300 |
| 2025-09-25 | 32.18 | $31.63 | 170600 |
| 2025-09-24 | 32.30 | $31.81 | 173617 |
| 2025-09-23 | 32.38 | $31.89 | 172300 |
| 2025-09-22 | 32.45 | $32.38 | 135400 |
| 2025-09-19 | 32.38 | $32.29 | 170400 |
| 2025-09-18 | 32.31 | $32.35 | 107501 |
| 2025-09-17 | 32.19 | $32.38 | 129700 |
| 2025-09-16 | 32.04 | $32.35 | 83600 |
| 2025-09-15 | 31.85 | $32.16 | 80100 |
| 2025-09-12 | 31.68 | $32.03 | 64125 |
| 2025-09-11 | 31.51 | $32.03 | 82600 |
| 2025-09-10 | 31.29 | $31.72 | 46400 |
| 2025-09-09 | 31.13 | $31.43 | 59645 |
| 2025-09-08 | 31.01 | $31.37 | 86516 |
| 2025-09-05 | 30.89 | $31.08 | 97415 |
| 2025-09-04 | 30.83 | $30.78 | 303800 |
| 2025-09-03 | 30.86 | $30.83 | 111000 |
| 2025-09-02 | 30.87 | $30.63 | 112400 |
| 2025-08-29 | 30.95 | $30.84 | 87649 |
| 2025-08-28 | 30.98 | $30.99 | 62200 |
| 2025-08-27 | 30.97 | $30.78 | 83320 |
| 2025-08-26 | 31.02 | $30.93 | 108800 |
| 2025-08-25 | 31.03 | $31.05 | 94035 |
| 2025-08-22 | 31.00 | $31.27 | 111800 |
| 2025-08-21 | 30.89 | $30.82 | 54432 |
| 2025-08-20 | 30.90 | $30.83 | 79910 |
| 2025-08-19 | 30.91 | $30.88 | 72000 |
| 2025-08-18 | 30.90 | $31.05 | 99708 |
| 2025-08-15 | 30.83 | $30.90 | 67527 |
| 2025-08-14 | 30.79 | $30.83 | 114000 |
| 2025-08-13 | 30.76 | $31.14 | 130900 |
| 2025-08-12 | 30.63 | $31.03 | 76500 |
| 2025-08-11 | 30.50 | $30.61 | 96739 |
| 2025-08-08 | 30.48 | $30.66 | 63510 |
| 2025-08-07 | 30.43 | $30.66 | 112700 |
| 2025-08-06 | 30.37 | $30.52 | 106500 |
| 2025-08-05 | 30.35 | $30.38 | 146500 |
| 2025-08-04 | 30.37 | $30.24 | 111108 |
| 2025-08-01 | 30.43 | $29.97 | 74634 |
| 2025-07-31 | 30.59 | $30.08 | 180015 |
| 2025-07-30 | 30.75 | $30.41 | 94100 |
| 2025-07-29 | 30.83 | $30.58 | 113809 |
| 2025-07-28 | 30.88 | $30.58 | 182123 |
| 2025-07-25 | 30.93 | $30.83 | 64500 |
| 2025-07-24 | 30.91 | $30.91 | 89323 |
| 2025-07-23 | 30.86 | $31.03 | 127312 |
| 2025-07-22 | 30.75 | $30.73 | 93600 |
| 2025-07-21 | 30.70 | $30.74 | 126600 |
| 2025-07-18 | 30.64 | $30.48 | 73600 |
| 2025-07-17 | 30.64 | $30.64 | 70700 |
| 2025-07-16 | 30.58 | $30.57 | 94700 |
| 2025-07-15 | 30.52 | $30.47 | 77400 |
| 2025-07-14 | 30.48 | $30.45 | 133500 |
| 2025-07-11 | 30.43 | $30.34 | 59605 |
| 2025-07-10 | 30.40 | $30.42 | 70500 |
| 2025-07-09 | 30.33 | $30.21 | 92000 |
| 2025-07-08 | 30.31 | $30.26 | 82635 |
| 2025-07-07 | 30.26 | $30.00 | 81100 |
| 2025-07-03 | 30.27 | $30.46 | 41100 |
| 2025-07-02 | 30.13 | $30.28 | 68631 |
| 2025-07-01 | 30.01 | $30.07 | 124544 |
| 2025-06-30 | 29.93 | $29.99 | 91834 |
| 2025-06-27 | 29.85 | $29.83 | 86300 |
| 2025-06-26 | 29.79 | $29.95 | 110700 |
| 2025-06-25 | 29.68 | $29.79 | 110200 |
| 2025-06-24 | 29.59 | $29.71 | 100900 |
| 2025-06-23 | 29.50 | $29.24 | 78500 |
| 2025-06-20 | 29.53 | $29.03 | 75700 |
| 2025-06-18 | 29.63 | $29.24 | 87400 |
| 2025-06-17 | 29.67 | $29.26 | 79300 |
| 2025-06-16 | 29.72 | $29.67 | 50727 |
| 2025-06-13 | 29.63 | $29.33 | 63400 |
| 2025-06-12 | 29.63 | $29.66 | 57100 |
| 2025-06-11 | 29.51 | $29.66 | 107033 |
| 2025-06-10 | 29.35 | $29.55 | 72400 |
| 2025-06-09 | 29.19 | $29.37 | 115336 |
| 2025-06-06 | 29.04 | $29.13 | 77846 |
| 2025-06-05 | 28.93 | $28.92 | 109142 |
| 2025-06-04 | 28.85 | $28.86 | 93403 |
| 2025-06-03 | 28.77 | $28.56 | 184200 |
| 2025-06-02 | 28.76 | $28.52 | 70700 |
| 2025-05-30 | 28.75 | $28.30 | 118500 |
| 2025-05-29 | 28.80 | $28.56 | 111500 |
| 2025-05-28 | 28.77 | $28.41 | 83200 |
| 2025-05-27 | 28.77 | $28.45 | 114339 |
| 2025-05-23 | 28.75 | $28.50 | 48300 |
| 2025-05-22 | 28.70 | $28.29 | 56300 |
| 2025-05-21 | 28.70 | $28.38 | 77933 |
| 2025-05-20 | 28.66 | $28.43 | 53500 |
| 2025-05-19 | 28.58 | $28.45 | 101644 |
| 2025-05-16 | 28.47 | $28.37 | 85900 |
| 2025-05-15 | 28.34 | $28.34 | 76100 |
| 2025-05-14 | 28.19 | $28.36 | 88000 |
| 2025-05-13 | 28.00 | $28.21 | 106131 |
| 2025-05-12 | 27.79 | $28.05 | 97934 |
| 2025-05-09 | 27.58 | $27.53 | 131100 |
| 2025-05-08 | 27.49 | $27.29 | 102921 |
| 2025-05-07 | 27.44 | $27.38 | 45100 |
| 2025-05-06 | 27.35 | $27.63 | 116700 |
| 2025-05-05 | 27.15 | $27.62 | 218824 |
| 2025-05-02 | 26.91 | $27.52 | 102600 |
| 2025-05-01 | 26.64 | $26.81 | 70535 |
| 2025-04-30 | 26.53 | $26.83 | 144600 |
| 2025-04-29 | 26.39 | $26.83 | 108600 |
| 2025-04-28 | 26.22 | $26.74 | 216000 |
| 2025-04-25 | 26.04 | $26.58 | 98200 |
| 2025-04-24 | 25.88 | $26.75 | 149139 |
| 2025-04-23 | 25.63 | $26.40 | 161700 |
| 2025-04-22 | 25.44 | $26.21 | 152500 |
| 2025-04-21 | 25.27 | $25.91 | 161358 |
| 2025-04-17 | 25.17 | $25.81 | 152607 |
| 2025-04-16 | 25.09 | $25.66 | 298433 |
| 2025-04-15 | 25.05 | $25.84 | 415833 |
| 2025-04-14 | 24.95 | $25.84 | 471100 |
| 2025-04-11 | 24.85 | $25.53 | 566407 |
| 2025-04-10 | 24.83 | $24.89 | 271025 |
| 2025-04-09 | 25.03 | $24.92 | 1.1M |
| 2025-04-08 | 25.27 | $23.66 | 1.3M |
| 2025-04-07 | 25.98 | $24.29 | 1.8M |
| 2025-04-04 | 26.66 | $25.28 | 236139 |
| 2025-04-03 | 27.17 | $26.75 | 156404 |
| 2025-04-02 | 27.33 | $27.19 | 212800 |
| 2025-04-01 | 27.39 | $27.19 | 122600 |
| 2025-03-31 | 27.47 | $27.05 | 169000 |
| 2025-03-28 | 27.60 | $27.11 | 110800 |
| 2025-03-27 | 27.73 | $27.65 | 87717 |
| 2025-03-26 | 27.73 | $27.49 | 92313 |
| 2025-03-25 | 27.77 | $27.64 | 119900 |
| 2025-03-24 | 27.77 | $27.71 | 214614 |
| 2025-03-21 | 27.74 | $27.61 | 133135 |
| 2025-03-20 | 27.74 | $27.65 | 97000 |
| 2025-03-19 | 27.71 | $27.88 | 74300 |
| 2025-03-18 | 27.61 | $27.81 | 137348 |
| 2025-03-17 | 27.50 | $27.95 | 150929 |
| 2025-03-14 | 27.32 | $27.60 | 122800 |
| 2025-03-13 | 27.21 | $27.16 | 201731 |
| 2025-03-12 | 27.21 | $27.22 | 210312 |
| 2025-03-11 | 27.19 | $27.05 | 173906 |
| 2025-03-10 | 27.22 | $26.92 | 113478 |
| 2025-03-07 | 27.30 | $27.43 | 105927 |
| 2025-03-06 | 27.23 | $27.31 | 117912 |
| 2025-03-05 | 27.17 | $27.42 | 141300 |
| 2025-03-04 | 27.08 | $26.72 | 133436 |
| 2025-03-03 | 27.18 | $26.53 | 179000 |
| 2025-02-28 | 27.36 | $26.74 | 114800 |
| 2025-02-27 | 27.50 | $26.98 | 85938 |
| 2025-02-26 | 27.61 | $27.48 | 123600 |
| 2025-02-25 | 27.56 | $27.31 | 108141 |
| 2025-02-24 | 27.56 | $27.31 | 182700 |
| 2025-02-21 | 27.55 | $27.55 | 137700 |
| 2025-02-20 | 27.46 | $27.71 | 445600 |
| 2025-02-19 | 27.29 | $27.39 | 179700 |
| 2025-02-18 | 27.17 | $27.23 | 275300 |
| 2025-02-14 | 27.08 | $27.21 | 91211 |
| 2025-02-13 | 26.97 | $27.18 | 153737 |
| 2025-02-12 | 26.84 | $26.93 | 117900 |
| 2025-02-11 | 26.76 | $26.80 | 106810 |
| 2025-02-10 | 26.70 | $26.88 | 78900 |
| 2025-02-07 | 26.60 | $26.57 | 123600 |
| 2025-02-06 | 26.58 | $26.64 | 124700 |
| 2025-02-05 | 26.52 | $26.54 | 359947 |
| 2025-02-04 | 26.48 | $26.59 | 166944 |
| 2025-02-03 | 26.42 | $26.30 | 184821 |
| 2025-01-31 | 26.43 | $26.43 | 654000 |
| 2025-01-30 | 26.41 | $26.62 | 142917 |
| 2025-01-29 | 26.31 | $26.36 | 204144 |
| 2025-01-28 | 26.28 | $26.35 | 247400 |
| 2025-01-27 | 26.25 | $26.28 | 214100 |
| 2025-01-24 | 26.23 | $26.59 | 217800 |
| 2025-01-23 | 26.11 | $26.47 | 315800 |
| 2025-01-22 | 26.00 | $26.37 | 523900 |
| 2025-01-21 | 25.91 | $26.39 | 334030 |
| 2025-01-17 | 25.79 | $26.19 | 109300 |
| 2025-01-16 | 25.71 | $25.94 | 379000 |
| 2025-01-15 | 25.69 | $25.97 | 748000 |
| 2025-01-14 | 25.68 | $25.75 | 1.2M |
| 2025-01-13 | 25.73 | $25.44 | 765900 |
| 2025-01-10 | 25.89 | $25.53 | 439807 |
| 2025-01-08 | 26.08 | $26.12 | 328800 |
| 2025-01-07 | 26.11 | $26.20 | 673500 |
| 2025-01-06 | 26.14 | $26.24 | 1.1M |
| 2025-01-03 | 26.16 | $26.24 | 632100 |
| 2025-01-02 | 26.20 | $26.10 | 387101 |
| 2024-12-31 | 26.28 | $26.21 | 110244 |
| 2024-12-30 | 26.36 | $26.24 | 155548 |
| 2024-12-27 | 26.45 | $26.44 | 119216 |
| 2024-12-26 | 26.50 | $26.53 | 108943 |
| 2024-12-24 | 26.53 | $26.65 | 44000 |
| 2024-12-23 | 26.54 | $26.49 | 307400 |
| 2024-12-20 | 26.61 | $26.37 | 145119 |
| 2024-12-19 | 26.73 | $26.31 | 165600 |
| 2024-12-18 | 26.89 | $26.16 | 213400 |
| 2024-12-17 | 27.15 | $26.76 | 141323 |
| 2024-12-16 | 27.27 | $27.09 | 345720 |
| 2024-12-13 | 27.31 | $27.20 | 74629 |
| 2024-12-12 | 27.32 | $27.29 | 91109 |
| 2024-12-11 | 27.31 | $27.45 | 85500 |
| 2024-12-10 | 27.24 | $27.31 | 98000 |
| 2024-12-09 | 27.20 | $27.74 | 99500 |
| 2024-12-06 | 27.02 | $27.22 | 63500 |
| 2024-12-05 | 26.96 | $27.27 | 112821 |
| 2024-12-04 | 26.88 | $27.14 | 146410 |
| 2024-12-03 | 26.83 | $27.12 | 97700 |
| 2024-12-02 | 26.77 | $27.00 | 83500 |
| 2024-11-29 | 26.74 | $27.01 | 57500 |
| 2024-11-27 | 26.70 | $26.89 | 62400 |
| 2024-11-26 | 26.70 | $26.91 | 72400 |
| 2024-11-25 | 26.70 | $27.01 | 129648 |
| 2024-11-22 | 26.67 | $26.88 | 66900 |
| 2024-11-21 | 26.68 | $26.87 | 108027 |
| 2024-11-20 | 26.70 | $26.92 | 91900 |
| 2024-11-19 | 26.72 | $26.89 | 88800 |
| 2024-11-18 | 26.76 | $26.87 | 93200 |
| 2024-11-15 | 26.82 | $26.56 | 131200 |
| 2024-11-14 | 26.99 | $26.59 | 68800 |
| 2024-11-13 | 27.20 | $26.79 | 160400 |
| 2024-11-12 | 27.40 | $26.97 | 138428 |
| 2024-11-11 | 27.59 | $27.44 | 82707 |
| 2024-11-08 | 27.67 | $27.56 | 112921 |
| 2024-11-07 | 27.74 | $28.33 | 73906 |
| 2024-11-06 | 27.58 | $27.67 | 136701 |
| 2024-11-05 | 27.59 | $27.96 | 57400 |
| 2024-11-04 | 27.52 | $27.64 | 204100 |
| 2024-11-01 | 27.53 | $27.53 | 70204 |
| 2024-10-31 | 27.59 | $27.45 | 106923 |
| 2024-10-30 | 27.69 | $27.56 | 97700 |
| 2024-10-29 | 27.78 | $27.72 | 124908 |
| 2024-10-28 | 27.83 | $27.89 | 72348 |
| 2024-10-25 | 27.85 | $27.70 | 70419 |
| 2024-10-24 | 27.93 | $27.71 | 73939 |
| 2024-10-23 | 28.03 | $27.76 | 136300 |
| 2024-10-22 | 28.14 | $27.94 | 43200 |
| 2024-10-21 | 28.21 | $27.98 | 64901 |
| 2024-10-18 | 28.28 | $28.15 | 70200 |
| 2024-10-17 | 28.32 | $27.93 | 119607 |
| 2024-10-16 | 28.42 | $28.15 | 65800 |
| 2024-10-15 | 28.48 | $27.80 | 90712 |
| 2024-10-14 | 28.66 | $28.32 | 76407 |
| 2024-10-11 | 28.71 | $28.38 | 75700 |
| 2024-10-10 | 28.75 | $28.27 | 99600 |
| 2024-10-09 | 28.82 | $28.12 | 68700 |
| 2024-10-08 | 28.95 | $28.35 | 232613 |
| 2024-10-07 | 29.02 | $29.13 | 60508 |
| 2024-10-04 | 28.86 | $28.81 | 69402 |
| 2024-10-03 | 28.75 | $28.51 | 86600 |
| 2024-10-02 | 28.70 | $29.00 | 85307 |
| 2024-10-01 | 28.48 | $28.55 | 75947 |
| 2024-09-30 | 28.35 | $28.46 | 170804 |
| 2024-09-27 | 28.21 | $28.80 | 72300 |
| 2024-09-26 | 27.92 | $28.81 | 153529 |
| 2024-09-25 | 27.56 | $27.91 | 92100 |
| 2024-09-24 | 27.41 | $28.27 | 125340 |
| 2024-09-23 | 27.10 | $27.41 | 105404 |
| 2024-09-20 | 27.00 | $27.18 | 96748 |
| 2024-09-19 | 26.96 | $27.25 | 165300 |
| 2024-09-18 | 26.88 | $26.78 | 94200 |
| 2024-09-17 | 26.94 | $26.90 | 72400 |
| 2024-09-16 | 26.97 | $27.24 | 126946 |
| 2024-09-13 | 26.90 | $27.12 | 83841 |
| 2024-09-12 | 26.86 | $26.92 | 55809 |
| 2024-09-11 | 26.88 | $26.69 | 73700 |
| 2024-09-10 | 26.97 | $26.67 | 77541 |
| 2024-09-09 | 27.10 | $26.76 | 57939 |
| 2024-09-06 | 27.22 | $26.61 | 84400 |
| 2024-09-05 | 27.42 | $27.12 | 77938 |
| 2024-09-04 | 27.49 | $27.06 | 52410 |
| 2024-09-03 | 27.61 | $27.12 | 92900 |
| 2024-08-30 | 27.72 | $27.57 | 36500 |
| 2024-08-29 | 27.71 | $27.54 | 67107 |
| 2024-08-28 | 27.71 | $27.62 | 37503 |
| 2024-08-27 | 27.68 | $27.79 | 47219 |
| 2024-08-26 | 27.58 | $27.71 | 91026 |
| 2024-08-23 | 27.49 | $27.83 | 95400 |
| 2024-08-22 | 27.33 | $27.33 | 89500 |
| 2024-08-21 | 27.30 | $27.65 | 83100 |
| 2024-08-20 | 27.16 | $27.59 | 121120 |
| 2024-08-19 | 27.00 | $27.76 | 99739 |
| 2024-08-16 | 26.76 | $27.40 | 106322 |
| 2024-08-15 | 26.58 | $27.17 | 77429 |
| 2024-08-14 | 26.43 | $26.92 | 63300 |
| 2024-08-13 | 26.34 | $26.99 | 86609 |
| 2024-08-12 | 26.21 | $26.73 | 82500 |
| 2024-08-09 | 26.14 | $26.58 | 73731 |
| 2024-08-08 | 26.12 | $26.46 | 103813 |
| 2024-08-07 | 26.13 | $25.97 | 87644 |
| 2024-08-06 | 26.31 | $25.74 | 177400 |
| 2024-08-05 | 26.61 | $25.73 | 200100 |
| 2024-08-02 | 26.99 | $26.77 | 80600 |
| 2024-08-01 | 27.12 | $27.15 | 132500 |
| 2024-07-31 | 27.16 | $27.52 | 170200 |
| 2024-07-30 | 27.10 | $27.06 | 74820 |
| 2024-07-29 | 27.18 | $27.12 | 99443 |
| 2024-07-26 | 27.26 | $27.15 | 118338 |
| 2024-07-25 | 27.35 | $26.92 | 68500 |
| 2024-07-24 | 27.53 | $27.07 | 119632 |
| 2024-07-23 | 27.71 | $27.28 | 231702 |
| 2024-07-22 | 27.86 | $27.45 | 727910 |
| 2024-07-19 | 27.99 | $27.38 | 53142 |
| 2024-07-18 | 28.16 | $27.69 | 260300 |
| 2024-07-17 | 28.27 | $27.96 | 93126 |
| 2024-07-16 | 28.32 | $28.31 | 408846 |
| 2024-07-15 | 28.26 | $28.13 | 76100 |
| 2024-07-12 | 28.24 | $28.39 | 88200 |
| 2024-07-11 | 28.14 | $28.37 | 228700 |
| 2024-07-10 | 28.00 | $28.13 | 190000 |
| 2024-07-09 | 27.92 | $28.09 | 217700 |
| 2024-07-08 | 27.82 | $27.99 | 62500 |
| 2024-07-05 | 27.73 | $28.06 | 74524 |
| 2024-07-03 | 27.59 | $27.91 | 38040 |
| 2024-07-02 | 27.48 | $27.61 | 75800 |
| 2024-07-01 | 27.43 | $27.54 | 98242 |
| 2024-06-28 | 27.39 | $27.50 | 58328 |
| 2024-06-27 | 27.35 | $27.37 | 117800 |
| 2024-06-26 | 27.35 | $27.35 | 101111 |
| 2024-06-25 | 27.35 | $27.34 | 127500 |
| 2024-06-24 | 27.35 | $27.44 | 83748 |
| 2024-06-21 | 27.32 | $27.42 | 79000 |
| 2024-06-20 | 27.30 | $27.55 | 183100 |
| 2024-06-18 | 27.22 | $27.45 | 127600 |
| 2024-06-17 | 27.16 | $27.40 | 87336 |
| 2024-06-14 | 27.11 | $27.21 | 79106 |
| 2024-06-13 | 27.10 | $27.15 | 42013 |
| 2024-06-12 | 27.11 | $27.24 | 103200 |
| 2024-06-11 | 27.10 | $27.08 | 101343 |
| 2024-06-10 | 27.13 | $27.16 | 38100 |
| 2024-06-07 | 27.15 | $26.98 | 75310 |
| 2024-06-06 | 27.23 | $27.15 | 113034 |
| 2024-06-05 | 27.27 | $27.10 | 85600 |
| 2024-06-04 | 27.34 | $26.77 | 74217 |
| 2024-06-03 | 27.52 | $27.34 | 66000 |
| 2024-05-31 | 27.57 | $27.07 | 54900 |
| 2024-05-30 | 27.70 | $27.24 | 222000 |
| 2024-05-29 | 27.81 | $27.32 | 67609 |
| 2024-05-28 | 27.90 | $27.64 | 90800 |
| 2024-05-24 | 27.92 | $27.63 | 50600 |
| 2024-05-23 | 27.93 | $27.46 | 61900 |
| 2024-05-22 | 27.99 | $27.74 | 94600 |
| 2024-05-21 | 27.96 | $27.85 | 86045 |
| 2024-05-20 | 27.89 | $27.94 | 158900 |
| 2024-05-17 | 27.77 | $27.96 | 77600 |
| 2024-05-16 | 27.60 | $27.76 | 99213 |
| 2024-05-15 | 27.46 | $27.60 | 132440 |
| 2024-05-14 | 27.32 | $27.36 | 80829 |
| 2024-05-13 | 27.23 | $27.33 | 68233 |
| 2024-05-10 | 27.12 | $27.14 | 74500 |
| 2024-05-09 | 27.04 | $27.03 | 326630 |
| 2024-05-08 | 26.97 | $26.97 | 64600 |
| 2024-05-07 | 26.90 | $26.96 | 116300 |
| 2024-05-06 | 26.81 | $27.08 | 114719 |
| 2024-05-03 | 26.66 | $27.09 | 60009 |
| 2024-05-02 | 26.47 | $26.91 | 70100 |
| 2024-05-01 | 26.29 | $26.41 | 122123 |
| 2024-04-30 | 26.23 | $26.41 | 99600 |
| 2024-04-29 | 26.16 | $26.70 | 92200 |
| 2024-04-26 | 25.97 | $26.37 | 53500 |
| 2024-04-25 | 25.86 | $26.11 | 106305 |
| 2024-04-24 | 25.79 | $26.00 | 117547 |
| 2024-04-23 | 25.75 | $25.93 | 62100 |
| 2024-04-22 | 25.73 | $25.84 | 70748 |
| 2024-04-19 | 25.73 | $25.66 | 57700 |
| 2024-04-18 | 25.78 | $25.65 | 80100 |
| 2024-04-17 | 25.86 | $25.50 | 92645 |
| 2024-04-16 | 26.00 | $25.39 | 68332 |
| 2024-04-15 | 26.20 | $25.75 | 46745 |
| 2024-04-12 | 26.33 | $25.88 | 35711 |
| 2024-04-11 | 26.45 | $26.42 | 45900 |
| 2024-04-10 | 26.42 | $26.26 | 68414 |
| 2024-04-09 | 26.43 | $26.63 | 110800 |
| 2024-04-08 | 26.33 | $26.48 | 52533 |
| 2024-04-05 | 26.24 | $26.30 | 67700 |
| 2024-04-04 | 26.19 | $26.27 | 74003 |
| 2024-04-03 | 26.13 | $26.31 | 47930 |
| 2024-04-02 | 26.04 | $26.25 | 91700 |
| 2024-04-01 | 25.96 | $26.05 | 88100 |
| 2024-03-28 | 25.91 | $25.96 | 56224 |
| 2024-03-27 | 25.88 | $25.88 | 101800 |
| 2024-03-26 | 25.87 | $25.78 | 122232 |
| 2024-03-25 | 25.89 | $25.85 | 101600 |
| 2024-03-22 | 25.88 | $25.83 | 85030 |
| 2024-03-21 | 25.88 | $25.97 | 49300 |
| 2024-03-20 | 25.84 | $25.84 | 74400 |
| 2024-03-19 | 25.82 | $25.62 | 100511 |
| 2024-03-18 | 25.86 | $25.74 | 59905 |
| 2024-03-15 | 25.88 | $25.69 | 172916 |
| 2024-03-14 | 25.91 | $25.73 | 71525 |
| 2024-03-13 | 25.93 | $25.78 | 116632 |
| 2024-03-12 | 25.93 | $25.96 | 42727 |
| 2024-03-11 | 25.88 | $25.81 | 74140 |
| 2024-03-08 | 25.85 | $25.81 | 100900 |
| 2024-03-07 | 25.82 | $25.88 | 57000 |
| 2024-03-06 | 25.76 | $25.77 | 137400 |
| 2024-03-05 | 25.71 | $25.50 | 75849 |
| 2024-03-04 | 25.73 | $25.68 | 114109 |
| 2024-03-01 | 25.69 | $25.70 | 92200 |
| 2024-02-29 | 25.64 | $25.35 | 108415 |
| 2024-02-28 | 25.68 | $25.27 | 133100 |
| 2024-02-27 | 25.76 | $25.62 | 96448 |
| 2024-02-26 | 25.73 | $25.63 | 211114 |
| 2024-02-23 | 25.69 | $25.82 | 81028 |
| 2024-02-22 | 25.57 | $25.79 | 71300 |
| 2024-02-21 | 25.43 | $25.54 | 138500 |
| 2024-02-20 | 25.33 | $25.48 | 106424 |
| 2024-02-16 | 25.23 | $25.41 | 118000 |
| 2024-02-15 | 25.13 | $25.20 | 158613 |
| 2024-02-14 | 25.06 | $25.10 | 68321 |
| 2024-02-13 | 25.01 | $24.73 | 52137 |
| 2024-02-12 | 25.07 | $25.15 | 89800 |
| 2024-02-09 | 25.00 | $25.05 | 88800 |
| 2024-02-08 | 24.94 | $25.00 | 94934 |
| 2024-02-07 | 24.88 | $25.18 | 72600 |
| 2024-02-06 | 24.75 | $25.16 | 73600 |
| 2024-02-05 | 24.60 | $24.70 | 56812 |
| 2024-02-02 | 24.56 | $24.72 | 69723 |
| 2024-02-01 | 24.50 | $24.80 | 71700 |
| 2024-01-31 | 24.41 | $24.53 | 84700 |
| 2024-01-30 | 24.38 | $24.58 | 203500 |
| 2024-01-29 | 24.33 | $24.72 | 103544 |
| 2024-01-26 | 24.22 | $24.59 | 97222 |
| 2024-01-25 | 24.14 | $24.53 | 60515 |
| 2024-01-24 | 24.05 | $24.38 | 185237 |
| 2024-01-23 | 24.00 | $24.02 | 97000 |
| 2024-01-22 | 24.06 | $23.99 | 157300 |
| 2024-01-19 | 24.14 | $24.10 | 147000 |
| 2024-01-18 | 24.20 | $23.88 | 1.5M |
| 2024-01-17 | 24.35 | $23.76 | 74400 |
| 2024-01-16 | 24.58 | $24.13 | 115701 |
| 2024-01-12 | 24.74 | $24.68 | 37100 |
| 2024-01-11 | 24.75 | $24.53 | 85414 |
| 2024-01-10 | 24.82 | $24.51 | 81130 |
| 2024-01-09 | 24.90 | $24.49 | 60700 |
| 2024-01-08 | 25.01 | $24.86 | 97928 |
| 2024-01-05 | 25.02 | $24.89 | 65203 |
| 2024-01-04 | 25.02 | $24.76 | 53300 |
| 2024-01-03 | 25.05 | $24.79 | 80600 |
| 2024-01-02 | 25.08 | $24.93 | 76112 |
| 2023-12-29 | 25.07 | $25.20 | 143300 |
| 2023-12-28 | 24.96 | $25.19 | 162707 |
| 2023-12-27 | 24.83 | $25.00 | 52547 |
| 2023-12-26 | 24.72 | $24.85 | 157320 |
| 2023-12-22 | 24.64 | $24.65 | 149200 |
| 2023-12-21 | 24.59 | $24.68 | 145600 |
| 2023-12-20 | 24.53 | $24.16 | 270122 |
| 2023-12-19 | 24.61 | $24.60 | 80800 |
| 2023-12-18 | 24.57 | $24.63 | 103325 |
| 2023-12-15 | 24.50 | $24.58 | 258531 |
| 2023-12-14 | 24.43 | $24.73 | 484200 |
| 2023-12-13 | 24.30 | $24.44 | 90000 |
| 2023-12-12 | 24.23 | $24.12 | 156600 |
| 2023-12-11 | 24.24 | $24.12 | 162800 |
| 2023-12-08 | 24.25 | $23.98 | 116200 |
| 2023-12-07 | 24.30 | $24.09 | 107500 |
| 2023-12-06 | 24.33 | $23.99 | 143800 |
| 2023-12-05 | 24.39 | $24.05 | 106621 |
| 2023-12-04 | 24.44 | $24.14 | 117800 |
| 2023-12-01 | 24.47 | $24.39 | 69524 |
| 2023-11-30 | 24.42 | $24.23 | 49041 |
| 2023-11-29 | 24.40 | $24.19 | 115500 |
| 2023-11-28 | 24.39 | $24.34 | 129700 |
| 2023-11-27 | 24.32 | $24.14 | 78500 |
| 2023-11-24 | 24.30 | $24.20 | 20100 |
| 2023-11-22 | 24.25 | $24.10 | 86905 |
| 2023-11-21 | 24.21 | $24.19 | 126235 |
| 2023-11-20 | 24.13 | $24.29 | 198948 |
| 2023-11-17 | 23.99 | $24.06 | 44908 |
| 2023-11-16 | 23.89 | $24.02 | 177100 |
| 2023-11-15 | 23.78 | $24.13 | 50600 |
| 2023-11-14 | 23.61 | $24.06 | 62522 |
| 2023-11-13 | 23.42 | $23.46 | 37800 |
| 2023-11-10 | 23.38 | $23.42 | 82447 |
| 2023-11-09 | 23.34 | $23.27 | 235000 |
| 2023-11-08 | 23.33 | $23.42 | 45044 |
| 2023-11-07 | 23.28 | $23.61 | 68804 |
| 2023-11-06 | 23.16 | $23.75 | 64132 |
| 2023-11-03 | 22.96 | $23.60 | 38218 |
| 2023-11-02 | 22.77 | $23.28 | 69200 |
| 2023-11-01 | 22.65 | $22.90 | 95900 |
| 2023-10-31 | 22.62 | $22.65 | 79649 |
| 2023-10-30 | 22.68 | $22.82 | 83600 |
| 2023-10-27 | 22.69 | $22.60 | 76500 |
| 2023-10-26 | 22.79 | $22.69 | 104000 |
| 2023-10-25 | 22.88 | $22.79 | 100915 |
| 2023-10-24 | 22.97 | $23.01 | 51830 |
| 2023-10-23 | 23.00 | $22.69 | 80118 |
| 2023-10-20 | 23.16 | $22.82 | 38400 |
| 2023-10-19 | 23.30 | $23.09 | 160400 |
| 2023-10-18 | 23.40 | $23.28 | 63000 |
| 2023-10-17 | 23.46 | $23.66 | 50712 |
| 2023-10-16 | 23.42 | $23.71 | 54134 |
| 2023-10-13 | 23.36 | $23.53 | 48400 |
| 2023-10-12 | 23.34 | $23.57 | 105300 |
| 2023-10-11 | 23.31 | $23.68 | 55300 |
| 2023-10-10 | 23.24 | $23.64 | 54700 |
| 2023-10-09 | 23.17 | $23.35 | 50400 |
| 2023-10-06 | 23.19 | $23.47 | 81800 |
| 2023-10-05 | 23.17 | $23.15 | 70600 |
| 2023-10-04 | 23.27 | $23.07 | 92000 |
| 2023-10-03 | 23.41 | $23.23 | 68800 |
| 2023-10-02 | 23.54 | $23.54 | 75100 |
| 2023-09-29 | 23.61 | $23.67 | 141331 |
| 2023-09-28 | 23.65 | $23.66 | 86413 |
| 2023-09-27 | 23.72 | $23.53 | 50300 |
| 2023-09-26 | 23.84 | $23.53 | 53100 |
| 2023-09-25 | 23.99 | $23.86 | 107045 |
| 2023-09-22 | 24.07 | $23.91 | 36549 |
| 2023-09-21 | 24.16 | $23.66 | 74434 |
| 2023-09-20 | 24.35 | $24.06 | 33300 |
| 2023-09-19 | 24.46 | $24.03 | 39000 |
| 2023-09-18 | 24.60 | $24.63 | 46649 |
| 2023-09-15 | 24.57 | $24.63 | 49600 |
| 2023-09-14 | 24.55 | $24.75 | 49147 |
| 2023-09-13 | 24.48 | $24.50 | 48400 |
| 2023-09-12 | 24.47 | $24.48 | 104800 |
| 2023-09-11 | 24.47 | $24.62 | 49100 |
| 2023-09-08 | 24.43 | $24.43 | 46535 |
| 2023-09-07 | 24.43 | $24.36 | 83438 |
| 2023-09-06 | 24.46 | $24.54 | 80900 |
| 2023-09-05 | 24.44 | $24.63 | 45705 |
| 2023-09-01 | 24.39 | $24.70 | 132342 |
| 2023-08-31 | 24.31 | $24.49 | 273544 |
| 2023-08-30 | 24.28 | $24.67 | 375511 |
| 2023-08-29 | 24.18 | $24.76 | 453200 |
| 2023-08-28 | 24.04 | $24.49 | 70800 |
| 2023-08-25 | 23.96 | $24.27 | 69200 |
| 2023-08-24 | 23.94 | $24.18 | 40001 |
| 2023-08-23 | 23.94 | $24.33 | 57200 |
| 2023-08-22 | 23.90 | $23.95 | 69300 |
| 2023-08-21 | 23.99 | $23.94 | 75600 |
| 2023-08-18 | 24.10 | $23.97 | 63712 |
| 2023-08-17 | 24.22 | $24.01 | 65300 |
| 2023-08-16 | 24.37 | $24.01 | 86800 |
| 2023-08-15 | 24.56 | $24.19 | 62939 |
| 2023-08-14 | 24.73 | $24.36 | 50700 |
| 2023-08-11 | 24.89 | $24.56 | 82722 |
| 2023-08-10 | 25.02 | $24.82 | 38000 |
| 2023-08-09 | 25.10 | $24.87 | 46800 |
| 2023-08-08 | 25.18 | $24.80 | 51800 |
| 2023-08-07 | 25.29 | $25.01 | 78439 |
| 2023-08-04 | 25.36 | $25.03 | 72705 |
| 2023-08-03 | 25.44 | $24.98 | 51632 |
| 2023-08-02 | 25.55 | $24.93 | 41714 |
| 2023-08-01 | 25.69 | $25.51 | 40817 |
| 2023-07-31 | 25.68 | $25.86 | 76600 |
| 2023-07-28 | 25.54 | $25.82 | 52200 |
| 2023-07-27 | 25.39 | $25.30 | 102200 |
| 2023-07-26 | 25.36 | $25.55 | 26139 |
| 2023-07-25 | 25.23 | $25.47 | 52900 |
| 2023-07-24 | 25.11 | $25.18 | 86705 |
| 2023-07-21 | 25.04 | $24.93 | 96803 |
| 2023-07-20 | 25.03 | $24.93 | 152600 |
| 2023-07-19 | 25.02 | $25.00 | 163200 |
| 2023-07-18 | 24.98 | $25.04 | 83900 |
| 2023-07-17 | 24.92 | $25.19 | 73501 |
| 2023-07-14 | 24.79 | $25.07 | 55100 |
| 2023-07-13 | 24.67 | $25.11 | 26845 |
| 2023-07-12 | 24.50 | $24.94 | 65413 |
| 2023-07-11 | 24.36 | $24.51 | 27000 |
| 2023-07-10 | 24.32 | $24.32 | 32400 |
| 2023-07-07 | 24.32 | $24.31 | 131300 |
| 2023-07-06 | 24.34 | $24.09 | 92302 |
| 2023-07-05 | 24.42 | $24.43 | 85800 |
| 2023-07-03 | 24.42 | $24.63 | 77100 |
| 2023-06-30 | 24.35 | $24.37 | 144741 |
| 2023-06-29 | 24.35 | $24.13 | 36408 |
| 2023-06-28 | 24.43 | $24.25 | 56033 |
| 2023-06-27 | 24.48 | $24.33 | 87400 |
| 2023-06-26 | 24.51 | $24.10 | 76000 |
| 2023-06-23 | 24.63 | $24.00 | 55608 |
| 2023-06-22 | 24.79 | $24.35 | 48909 |
| 2023-06-21 | 24.88 | $24.51 | 61610 |
| 2023-06-20 | 24.94 | $24.64 | 66439 |
| 2023-06-16 | 24.96 | $24.96 | 59700 |
| 2023-06-15 | 24.87 | $25.06 | 66045 |
| 2023-06-14 | 24.73 | $24.96 | 50714 |
| 2023-06-13 | 24.59 | $24.80 | 62400 |
| 2023-06-12 | 24.45 | $24.63 | 35025 |
| 2023-06-09 | 24.35 | $24.66 | 46900 |
| 2023-06-08 | 24.20 | $24.54 | 197911 |
| 2023-06-07 | 24.06 | $24.31 | 42033 |
| 2023-06-06 | 23.95 | $24.36 | 58839 |
| 2023-06-05 | 23.81 | $24.21 | 50869 |
| 2023-06-02 | 23.69 | $24.12 | 104932 |
| 2023-06-01 | 23.56 | $23.72 | 232200 |
| 2023-05-31 | 23.54 | $23.39 | 50300 |
| 2023-05-30 | 23.62 | $23.62 | 23700 |
| 2023-05-26 | 23.65 | $23.72 | 24021 |
| 2023-05-25 | 23.64 | $23.39 | 151400 |
| 2023-05-24 | 23.75 | $23.51 | 33304 |
| 2023-05-23 | 23.84 | $23.64 | 56700 |
| 2023-05-22 | 23.91 | $23.96 | 44506 |
| 2023-05-19 | 23.89 | $23.82 | 59600 |
| 2023-05-18 | 23.91 | $23.82 | 46400 |
| 2023-05-17 | 23.94 | $23.84 | 110009 |
| 2023-05-16 | 23.96 | $23.77 | 63427 |
| 2023-05-15 | 24.02 | $23.98 | 65613 |
| 2023-05-12 | 24.01 | $23.67 | 32100 |
| 2023-05-11 | 24.10 | $23.92 | 106807 |
| 2023-05-10 | 24.12 | $24.13 | 45000 |
| 2023-05-09 | 24.09 | $24.17 | 39231 |
| 2023-05-08 | 24.03 | $24.29 | 52500 |
| 2023-05-05 | 23.91 | $24.16 | 48400 |
| 2023-05-04 | 23.81 | $23.90 | 46547 |
| 2023-05-03 | 23.77 | $23.60 | 58028 |
| 2023-05-02 | 23.82 | $23.62 | 119411 |
| 2023-05-01 | 23.87 | $23.79 | 32000 |
| 2023-04-28 | 23.87 | $23.88 | 70400 |
| 2023-04-27 | 23.84 | $23.77 | 79200 |
| 2023-04-26 | 23.84 | $23.49 | 73104 |
| 2023-04-25 | 23.92 | $23.40 | 27900 |
| 2023-04-24 | 24.04 | $23.75 | 70724 |
| 2023-04-21 | 24.08 | $23.72 | 31100 |
| 2023-04-20 | 24.14 | $23.93 | 73600 |
| 2023-04-19 | 24.13 | $23.95 | 43846 |
| 2023-04-18 | 24.11 | $24.14 | 59229 |
| 2023-04-17 | 24.02 | $24.11 | 321333 |
| 2023-04-14 | 23.91 | $23.97 | 53419 |
| 2023-04-13 | 23.82 | $24.10 | 25700 |
| 2023-04-12 | 23.67 | $23.82 | 64125 |
| 2023-04-11 | 23.57 | $23.78 | 60000 |
| 2023-04-10 | 23.45 | $23.50 | 57200 |
| 2023-04-06 | 23.39 | $23.38 | 38900 |
| 2023-04-05 | 23.36 | $23.36 | 32714 |
| 2023-04-04 | 23.33 | $23.56 | 75800 |
| 2023-04-03 | 23.23 | $23.56 | 76015 |
| 2023-03-31 | 23.10 | $23.38 | 74400 |
| 2023-03-30 | 23.00 | $23.37 | 95536 |
| 2023-03-29 | 22.88 | $23.15 | 33000 |
| 2023-03-28 | 22.81 | $23.10 | 103600 |
| 2023-03-27 | 22.74 | $22.90 | 81125 |
| 2023-03-24 | 22.72 | $22.94 | 51722 |
| 2023-03-23 | 22.68 | $23.08 | 114442 |
| 2023-03-22 | 22.60 | $22.90 | 51600 |
| 2023-03-21 | 22.56 | $22.82 | 99049 |
| 2023-03-20 | 22.55 | $22.69 | 62700 |
| 2023-03-17 | 22.57 | $22.60 | 204400 |
| 2023-03-16 | 22.63 | $22.66 | 47203 |
| 2023-03-15 | 22.70 | $22.40 | 89026 |
| 2023-03-14 | 22.87 | $22.71 | 67800 |
| 2023-03-13 | 22.97 | $22.84 | 44245 |
| 2023-03-10 | 23.07 | $22.84 | 86000 |
| 2023-03-09 | 23.19 | $22.99 | 74411 |
| 2023-03-08 | 23.29 | $23.44 | 69000 |
| 2023-03-07 | 23.27 | $23.35 | 43100 |
| 2023-03-06 | 23.27 | $23.61 | 74300 |
| 2023-03-03 | 23.20 | $23.69 | 71600 |
| 2023-03-02 | 23.09 | $23.44 | 222915 |
| 2023-03-01 | 23.04 | $23.33 | 77811 |
| 2023-02-28 | 23.02 | $22.88 | 32231 |
| 2023-02-27 | 23.14 | $23.10 | 62915 |
| 2023-02-24 | 23.22 | $22.97 | 64835 |
| 2023-02-23 | 23.36 | $23.46 | 113522 |
| 2023-02-22 | 23.38 | $23.30 | 65424 |
| 2023-02-21 | 23.46 | $23.41 | 95500 |
| 2023-02-17 | 23.52 | $23.50 | 68800 |
| 2023-02-16 | 23.57 | $23.56 | 139022 |
| 2023-02-15 | 23.62 | $23.57 | 69118 |
| 2023-02-14 | 23.67 | $23.66 | 71700 |
| 2023-02-13 | 23.71 | $23.68 | 68738 |
| 2023-02-10 | 23.75 | $23.55 | 49332 |
| 2023-02-09 | 23.84 | $23.66 | 43500 |
| 2023-02-08 | 23.91 | $23.61 | 82100 |
| 2023-02-07 | 24.02 | $23.66 | 91447 |
| 2023-02-06 | 24.13 | $23.54 | 58000 |
| 2023-02-03 | 24.31 | $23.74 | 87100 |
| 2023-02-02 | 24.45 | $24.13 | 103904 |
| 2023-02-01 | 24.50 | $24.39 | 75200 |
| 2023-01-31 | 24.47 | $24.13 | 77713 |
| 2023-01-30 | 24.51 | $24.02 | 104504 |
| 2023-01-27 | 24.58 | $24.45 | 75213 |
| 2023-01-26 | 24.53 | $24.52 | 57300 |
| 2023-01-25 | 24.44 | $24.40 | 63208 |
| 2023-01-24 | 24.36 | $24.37 | 61909 |
| 2023-01-23 | 24.26 | $24.42 | 127700 |
| 2023-01-20 | 24.12 | $24.25 | 108400 |
| 2023-01-19 | 23.99 | $23.97 | 98000 |
| 2023-01-18 | 23.92 | $23.79 | 94900 |
| 2023-01-17 | 23.89 | $23.95 | 47519 |
| 2023-01-13 | 23.79 | $24.02 | 66717 |
| 2023-01-12 | 23.63 | $23.89 | 116700 |
| 2023-01-11 | 23.49 | $23.81 | 128638 |
| 2023-01-10 | 23.33 | $23.71 | 82403 |
| 2023-01-09 | 23.16 | $23.63 | 295700 |
| 2023-01-06 | 22.98 | $23.51 | 81412 |
| 2023-01-05 | 22.79 | $23.00 | 65200 |
| 2023-01-04 | 22.73 | $23.12 | 296600 |
| 2023-01-03 | 22.61 | $22.67 | 133900 |
| 2022-12-30 | 22.61 | $22.61 | 198200 |
| 2022-12-29 | 22.63 | $22.76 | 128500 |
| 2022-12-28 | 22.61 | $22.50 | 159300 |
| 2022-12-27 | 22.67 | $22.78 | 141805 |
| 2022-12-23 | 22.65 | $22.44 | 130211 |
| 2022-12-22 | 22.73 | $22.39 | 166300 |
| 2022-12-21 | 22.84 | $22.62 | 90911 |
| 2022-12-20 | 22.90 | $22.48 | 88140 |
| 2022-12-19 | 23.02 | $22.70 | 86900 |
| 2022-12-16 | 23.10 | $22.70 | 192341 |
| 2022-12-15 | 23.18 | $22.65 | 125745 |
| 2022-12-14 | 23.30 | $23.05 | 109700 |
| 2022-12-13 | 23.30 | $23.10 | 132900 |
| 2022-12-12 | 23.29 | $23.01 | 425727 |
| 2022-12-09 | 23.30 | $22.98 | 980722 |
| 2022-12-08 | 23.30 | $23.00 | 169000 |
| 2022-12-07 | 23.30 | $22.85 | 573448 |
| 2022-12-06 | 23.34 | $23.01 | 310927 |
| 2022-12-05 | 23.32 | $23.08 | 252649 |
| 2022-12-02 | 23.27 | $23.27 | 167429 |
| 2022-12-01 | 23.13 | $23.26 | 72900 |
| 2022-11-30 | 22.96 | $23.31 | 178644 |
| 2022-11-29 | 22.73 | $22.84 | 151402 |
| 2022-11-28 | 22.59 | $22.35 | 40700 |
| 2022-11-25 | 22.57 | $22.44 | 35400 |
| 2022-11-23 | 22.51 | $22.36 | 85813 |
| 2022-11-22 | 22.46 | $22.15 | 257900 |
| 2022-11-21 | 22.45 | $21.99 | 96449 |
| 2022-11-18 | 22.48 | $22.14 | 84814 |
| 2022-11-17 | 22.46 | $22.26 | 106600 |
| 2022-11-16 | 22.40 | $22.24 | 65300 |
| 2022-11-15 | 22.31 | $22.68 | 199906 |
| 2022-11-14 | 22.07 | $22.46 | 86841 |
| 2022-11-11 | 21.83 | $22.43 | 31116 |
| 2022-11-10 | 21.54 | $22.07 | 39903 |
| 2022-11-09 | 21.30 | $21.35 | 121500 |
| 2022-11-08 | 21.24 | $21.70 | 172328 |
| 2022-11-07 | 21.04 | $21.56 | 99843 |
| 2022-11-04 | 20.85 | $21.48 | 133120 |
| 2022-11-03 | 20.65 | $20.71 | 166600 |
| 2022-11-02 | 20.65 | $20.57 | 103500 |
| 2022-11-01 | 20.69 | $20.74 | 76500 |
| 2022-10-31 | 20.69 | $20.51 | 143644 |
| 2022-10-28 | 20.77 | $20.82 | 116700 |
| 2022-10-27 | 20.77 | $20.86 | 80901 |
| 2022-10-26 | 20.76 | $20.95 | 159200 |
| 2022-10-25 | 20.72 | $20.82 | 201400 |
| 2022-10-24 | 20.73 | $20.68 | 242435 |
| 2022-10-21 | 20.77 | $21.29 | 116347 |
| 2022-10-20 | 20.65 | $20.99 | 46437 |
| 2022-10-19 | 20.59 | $20.81 | 55440 |
| 2022-10-18 | 20.59 | $20.99 | 60317 |
| 2022-10-17 | 20.53 | $21.00 | 137400 |
| 2022-10-14 | 20.47 | $20.52 | 93900 |
| 2022-10-13 | 20.55 | $20.80 | 81500 |
| 2022-10-12 | 20.57 | $20.70 | 57900 |
| 2022-10-11 | 20.64 | $20.70 | 98200 |
| 2022-10-10 | 20.73 | $20.90 | 75700 |
| 2022-10-07 | 20.79 | $21.07 | 52538 |
| 2022-10-06 | 20.82 | $21.44 | 38700 |
| 2022-10-05 | 20.74 | $21.48 | 502200 |
| 2022-10-04 | 20.65 | $21.52 | 213100 |
| 2022-10-03 | 20.53 | $20.95 | 144812 |
| 2022-09-30 | 20.58 | $20.54 | 164700 |
| 2022-09-29 | 20.79 | $20.52 | 199342 |
| 2022-09-28 | 21.07 | $20.89 | 261000 |
| 2022-09-27 | 21.30 | $20.86 | 121546 |
| 2022-09-26 | 21.60 | $20.89 | 214104 |
| 2022-09-23 | 21.97 | $21.37 | 130241 |
| 2022-09-22 | 22.27 | $21.92 | 97705 |
| 2022-09-21 | 22.47 | $22.00 | 124500 |
| 2022-09-20 | 22.70 | $22.22 | 121000 |
| 2022-09-19 | 22.91 | $22.81 | 96200 |
| 2022-09-16 | 22.98 | $22.80 | 62100 |
| 2022-09-15 | 23.08 | $22.96 | 62900 |
| 2022-09-14 | 23.15 | $23.15 | 51000 |
| 2022-09-13 | 23.17 | $22.94 | 73900 |
| 2022-09-12 | 23.27 | $23.61 | 85600 |
| 2022-09-09 | 23.18 | $23.36 | 46100 |
| 2022-09-08 | 23.14 | $23.03 | 491648 |
| 2022-09-07 | 23.21 | $23.14 | 114200 |
| 2022-09-06 | 23.26 | $22.96 | 45231 |
| 2022-09-02 | 23.38 | $23.03 | 99135 |
| 2022-09-01 | 23.50 | $23.24 | 71000 |
| 2022-08-31 | 23.58 | $23.29 | 122300 |
| 2022-08-30 | 23.66 | $23.29 | 97941 |
| 2022-08-29 | 23.76 | $23.48 | 34532 |
| 2022-08-26 | 23.82 | $23.60 | 265715 |
| 2022-08-25 | 23.85 | $23.89 | 111300 |
| 2022-08-24 | 23.79 | $23.57 | 109300 |
| 2022-08-23 | 23.81 | $23.55 | 62930 |
| 2022-08-22 | 23.85 | $23.38 | 78007 |
| 2022-08-19 | 23.94 | $23.55 | 57246 |
| 2022-08-18 | 24.00 | $23.74 | 54300 |
| 2022-08-17 | 24.00 | $23.87 | 66800 |
| 2022-08-16 | 23.96 | $23.97 | 101700 |
| 2022-08-15 | 23.87 | $23.87 | 73424 |
| 2022-08-12 | 23.79 | $24.06 | 56209 |
| 2022-08-11 | 23.62 | $23.76 | 59100 |
| 2022-08-10 | 23.51 | $23.74 | 81912 |
| 2022-08-09 | 23.38 | $23.42 | 52817 |
| 2022-08-08 | 23.32 | $23.44 | 56339 |
| 2022-08-05 | 23.24 | $23.27 | 42200 |
| 2022-08-04 | 23.19 | $23.19 | 34308 |
| 2022-08-03 | 23.16 | $23.12 | 69418 |
| 2022-08-02 | 23.14 | $23.05 | 66949 |
| 2022-08-01 | 23.14 | $23.27 | 34300 |
| 2022-07-29 | 23.06 | $23.38 | 48500 |
| 2022-07-28 | 22.94 | $23.32 | 468600 |
| 2022-07-27 | 22.80 | $23.21 | 331000 |
| 2022-07-26 | 22.68 | $22.86 | 89000 |
| 2022-07-25 | 22.64 | $22.98 | 26044 |
| 2022-07-22 | 22.56 | $22.82 | 75000 |
| 2022-07-21 | 22.51 | $22.98 | 74600 |
| 2022-07-20 | 22.41 | $22.82 | 95709 |
| 2022-07-19 | 22.34 | $22.92 | 95320 |
| 2022-07-18 | 22.23 | $22.52 | 53028 |
| 2022-07-15 | 22.24 | $22.27 | 46900 |
| 2022-07-14 | 22.33 | $22.22 | 55936 |
| 2022-07-13 | 22.47 | $22.46 | 34532 |
| 2022-07-12 | 22.57 | $22.54 | 93100 |
| 2022-07-11 | 22.67 | $22.64 | 23824 |
| 2022-07-08 | 22.77 | $23.07 | 81606 |
| 2022-07-07 | 22.76 | $23.01 | 40820 |
| 2022-07-06 | 22.78 | $22.60 | 62547 |
| 2022-07-05 | 22.94 | $22.77 | 69024 |
| 2022-07-01 | 23.09 | $23.16 | 125411 |
| 2022-06-30 | 23.16 | $23.33 | 57221 |
| 2022-06-29 | 23.19 | $23.44 | 89001 |
| 2022-06-28 | 23.21 | $23.51 | 87000 |
| 2022-06-27 | 23.21 | $23.47 | 95500 |
| 2022-06-24 | 23.23 | $23.40 | 52920 |
| 2022-06-23 | 23.29 | $23.01 | 187100 |
| 2022-06-22 | 23.49 | $23.09 | 74700 |
| 2022-06-21 | 23.72 | $23.65 | 203600 |
| 2022-06-17 | 23.83 | $23.45 | 48900 |
| 2022-06-16 | 24.03 | $23.45 | 62142 |
| 2022-06-15 | 24.27 | $24.12 | 32109 |
| 2022-06-14 | 24.37 | $23.77 | 61500 |
| 2022-06-13 | 24.59 | $23.60 | 63600 |
| 2022-06-10 | 24.92 | $24.35 | 46200 |
| 2022-06-09 | 25.08 | $24.65 | 56236 |
| 2022-06-08 | 25.18 | $25.02 | 40900 |
| 2022-06-07 | 25.18 | $25.21 | 19225 |
| 2022-06-06 | 25.12 | $25.14 | 54700 |
| 2022-06-03 | 25.07 | $25.13 | 89806 |
| 2022-06-02 | 25.00 | $25.43 | 463905 |
| 2022-06-01 | 24.82 | $25.07 | 35800 |
| 2022-05-31 | 24.72 | $25.14 | 75100 |
| 2022-05-27 | 24.57 | $24.99 | 63300 |
| 2022-05-26 | 24.44 | $24.84 | 137300 |
| 2022-05-25 | 24.33 | $24.53 | 521800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.03
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.57
Average
53.75
Maximum
79.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.03 | $39.91 | 318359 |
| 2026-07-16 | 44.80 | $40.41 | 180100 |
| 2026-07-15 | 47.43 | $41.12 | 230706 |
| 2026-07-14 | 48.19 | $41.32 | 202748 |
| 2026-07-13 | 45.84 | $40.75 | 244100 |
| 2026-07-10 | 50.61 | $42.00 | 230500 |
| 2026-07-09 | 49.94 | $41.83 | 302010 |
| 2026-07-08 | 48.33 | $41.42 | 249746 |
| 2026-07-07 | 46.82 | $41.04 | 334300 |
| 2026-07-06 | 51.47 | $42.28 | 286616 |
| 2026-07-02 | 47.38 | $41.26 | 280500 |
| 2026-07-01 | 48.41 | $41.53 | 320500 |
| 2026-06-30 | 53.01 | $42.67 | 268200 |
| 2026-06-29 | 51.19 | $42.20 | 229700 |
| 2026-06-26 | 49.98 | $41.89 | 360700 |
| 2026-06-25 | 52.92 | $42.62 | 215901 |
| 2026-06-24 | 51.74 | $42.30 | 207246 |
| 2026-06-23 | 51.70 | $42.29 | 214917 |
| 2026-06-22 | 62.19 | $44.67 | 244400 |
| 2026-06-18 | 61.60 | $44.48 | 227000 |
| 2026-06-17 | 57.59 | $43.27 | 176404 |
| 2026-06-16 | 57.78 | $43.31 | 185900 |
| 2026-06-15 | 61.18 | $44.02 | 153748 |
| 2026-06-12 | 57.32 | $42.87 | 120412 |
| 2026-06-11 | 56.68 | $42.69 | 236400 |
| 2026-06-10 | 49.25 | $40.84 | 182700 |
| 2026-06-09 | 51.85 | $41.41 | 198600 |
| 2026-06-08 | 51.81 | $41.40 | 188000 |
| 2026-06-05 | 48.99 | $40.74 | 432900 |
| 2026-06-04 | 62.19 | $43.26 | 161815 |
| 2026-06-03 | 64.68 | $43.64 | 244700 |
| 2026-06-02 | 68.83 | $44.24 | 209401 |
| 2026-06-01 | 67.95 | $43.97 | 268216 |
| 2026-05-29 | 64.97 | $43.11 | 133732 |
| 2026-05-28 | 65.30 | $43.16 | 206237 |
| 2026-05-27 | 63.70 | $42.71 | 321300 |
| 2026-05-26 | 65.62 | $43.01 | 324924 |
| 2026-05-22 | 59.64 | $41.46 | 165600 |
| 2026-05-21 | 58.85 | $41.28 | 170208 |
| 2026-05-20 | 56.84 | $40.83 | 147800 |
| 2026-05-19 | 54.16 | $40.26 | 165000 |
| 2026-05-18 | 56.38 | $40.64 | 124600 |
| 2026-05-15 | 57.68 | $40.86 | 135200 |
| 2026-05-14 | 65.23 | $42.02 | 327214 |
| 2026-05-13 | 65.37 | $42.04 | 129800 |
| 2026-05-12 | 62.38 | $41.26 | 157800 |
| 2026-05-11 | 71.06 | $42.42 | 158100 |
| 2026-05-08 | 70.49 | $42.25 | 173300 |
| 2026-05-07 | 67.19 | $41.34 | 182401 |
| 2026-05-06 | 70.83 | $41.78 | 162328 |
| 2026-05-05 | 67.91 | $41.00 | 288900 |
| 2026-05-04 | 63.44 | $40.00 | 152700 |
| 2026-05-01 | 64.81 | $40.16 | 146200 |
| 2026-04-30 | 64.63 | $40.12 | 129525 |
| 2026-04-29 | 61.00 | $39.36 | 190200 |
| 2026-04-28 | 61.16 | $39.38 | 158808 |
| 2026-04-27 | 61.46 | $39.42 | 205400 |
| 2026-04-24 | 62.04 | $39.50 | 161109 |
| 2026-04-23 | 59.79 | $39.00 | 226848 |
| 2026-04-22 | 64.66 | $39.67 | 260000 |
| 2026-04-21 | 61.11 | $38.88 | 217700 |
| 2026-04-20 | 65.04 | $39.38 | 182832 |
| 2026-04-17 | 66.34 | $39.54 | 251632 |
| 2026-04-16 | 63.15 | $38.81 | 156016 |
| 2026-04-15 | 62.03 | $38.57 | 236032 |
| 2026-04-14 | 62.41 | $38.62 | 201118 |
| 2026-04-13 | 60.35 | $38.17 | 166000 |
| 2026-04-10 | 58.58 | $37.80 | 183200 |
| 2026-04-09 | 57.96 | $37.67 | 268500 |
| 2026-04-08 | 57.91 | $37.66 | 183600 |
| 2026-04-07 | 49.01 | $36.00 | 223146 |
| 2026-04-06 | 48.64 | $35.94 | 1.2M |
| 2026-04-02 | 47.42 | $35.74 | 861300 |
| 2026-04-01 | 48.46 | $35.93 | 338336 |
| 2026-03-31 | 47.60 | $35.78 | 418200 |
| 2026-03-30 | 41.42 | $34.78 | 313829 |
| 2026-03-27 | 42.08 | $34.92 | 148000 |
| 2026-03-26 | 42.26 | $34.96 | 298700 |
| 2026-03-25 | 47.68 | $36.06 | 192786 |
| 2026-03-24 | 44.22 | $35.50 | 219200 |
| 2026-03-23 | 47.41 | $36.10 | 185500 |
| 2026-03-20 | 41.83 | $35.26 | 254400 |
| 2026-03-19 | 48.39 | $36.39 | 134075 |
| 2026-03-18 | 46.85 | $36.17 | 162000 |
| 2026-03-17 | 50.56 | $36.74 | 180238 |
| 2026-03-16 | 49.22 | $36.54 | 196900 |
| 2026-03-13 | 42.05 | $35.58 | 120800 |
| 2026-03-12 | 42.70 | $35.69 | 140732 |
| 2026-03-11 | 48.23 | $36.54 | 147700 |
| 2026-03-10 | 46.13 | $36.27 | 202900 |
| 2026-03-09 | 47.84 | $36.52 | 229900 |
| 2026-03-06 | 43.45 | $35.97 | 1.9M |
| 2026-03-05 | 44.49 | $36.13 | 208506 |
| 2026-03-04 | 48.38 | $36.70 | 233126 |
| 2026-03-03 | 48.31 | $36.69 | 263712 |
| 2026-03-02 | 63.11 | $38.38 | 220300 |
| 2026-02-27 | 70.12 | $38.96 | 200336 |
| 2026-02-26 | 70.63 | $39.00 | 213706 |
| 2026-02-25 | 74.11 | $39.27 | 203804 |
| 2026-02-24 | 72.39 | $38.91 | 230902 |
| 2026-02-23 | 69.19 | $38.32 | 165300 |
| 2026-02-20 | 74.02 | $38.67 | 226500 |
| 2026-02-19 | 69.31 | $37.86 | 137700 |
| 2026-02-18 | 70.82 | $37.96 | 129742 |
| 2026-02-17 | 69.43 | $37.74 | 183805 |
| 2026-02-13 | 70.59 | $37.82 | 201500 |
| 2026-02-12 | 70.23 | $37.76 | 132300 |
| 2026-02-11 | 75.25 | $38.11 | 220600 |
| 2026-02-10 | 71.93 | $37.50 | 292031 |
| 2026-02-09 | 72.08 | $37.51 | 361811 |
| 2026-02-06 | 70.12 | $37.18 | 198800 |
| 2026-02-05 | 64.86 | $36.44 | 186608 |
| 2026-02-04 | 68.09 | $36.65 | 230500 |
| 2026-02-03 | 70.15 | $36.78 | 176700 |
| 2026-02-02 | 68.41 | $36.53 | 318500 |
| 2026-01-30 | 70.12 | $36.64 | 192740 |
| 2026-01-29 | 79.76 | $37.20 | 143323 |
| 2026-01-28 | 79.67 | $37.18 | 157200 |
| 2026-01-27 | 78.82 | $37.00 | 186900 |
| 2026-01-26 | 75.59 | $36.40 | 170000 |
| 2026-01-23 | 74.48 | $36.22 | 264724 |
| 2026-01-22 | 73.72 | $36.10 | 328200 |
| 2026-01-21 | 71.15 | $35.72 | 618141 |
| 2026-01-20 | 67.23 | $35.23 | 215500 |
| 2026-01-16 | 68.13 | $35.28 | 173211 |
| 2026-01-15 | 71.39 | $35.46 | 199742 |
| 2026-01-14 | 70.11 | $35.29 | 157209 |
| 2026-01-13 | 67.41 | $34.96 | 152900 |
| 2026-01-12 | 69.76 | $35.09 | 177400 |
| 2026-01-09 | 66.79 | $34.74 | 110407 |
| 2026-01-08 | 65.12 | $34.56 | 124500 |
| 2026-01-07 | 65.82 | $34.60 | 175908 |
| 2026-01-06 | 67.55 | $34.70 | 134930 |
| 2026-01-05 | 65.93 | $34.51 | 124533 |
| 2026-01-02 | 64.89 | $34.39 | 175200 |
| 2025-12-31 | 58.29 | $33.74 | 72133 |
| 2025-12-30 | 60.11 | $33.85 | 124300 |
| 2025-12-29 | 58.55 | $33.71 | 102745 |
| 2025-12-26 | 59.17 | $33.75 | 153100 |
| 2025-12-24 | 57.10 | $33.56 | 53900 |
| 2025-12-23 | 56.43 | $33.50 | 169500 |
| 2025-12-22 | 54.06 | $33.29 | 178015 |
| 2025-12-19 | 51.69 | $33.09 | 177739 |
| 2025-12-18 | 48.39 | $32.83 | 188200 |
| 2025-12-17 | 44.51 | $32.55 | 145500 |
| 2025-12-16 | 45.92 | $32.67 | 160548 |
| 2025-12-15 | 52.46 | $33.17 | 141915 |
| 2025-12-12 | 51.00 | $33.06 | 112746 |
| 2025-12-11 | 55.25 | $33.35 | 161300 |
| 2025-12-10 | 57.29 | $33.48 | 85500 |
| 2025-12-09 | 54.47 | $33.25 | 121500 |
| 2025-12-08 | 54.62 | $33.26 | 112549 |
| 2025-12-05 | 57.30 | $33.44 | 92700 |
| 2025-12-04 | 54.09 | $33.17 | 86000 |
| 2025-12-03 | 54.38 | $33.19 | 96100 |
| 2025-12-02 | 54.03 | $33.16 | 67400 |
| 2025-12-01 | 52.54 | $33.03 | 103122 |
| 2025-11-28 | 53.30 | $33.09 | 56514 |
| 2025-11-26 | 51.64 | $32.94 | 122503 |
| 2025-11-25 | 49.96 | $32.79 | 149800 |
| 2025-11-24 | 48.37 | $32.65 | 171200 |
| 2025-11-21 | 46.28 | $32.47 | 116316 |
| 2025-11-20 | 47.08 | $32.55 | 73244 |
| 2025-11-19 | 51.09 | $32.93 | 64400 |
| 2025-11-18 | 51.86 | $33.00 | 77542 |
| 2025-11-17 | 54.32 | $33.22 | 102007 |
| 2025-11-14 | 59.68 | $33.66 | 70000 |
| 2025-11-13 | 59.16 | $33.60 | 91747 |
| 2025-11-12 | 62.50 | $33.86 | 86900 |
| 2025-11-11 | 61.71 | $33.76 | 70000 |
| 2025-11-10 | 61.48 | $33.73 | 120146 |
| 2025-11-07 | 56.49 | $33.13 | 187800 |
| 2025-11-06 | 57.92 | $33.25 | 90435 |
| 2025-11-05 | 59.95 | $33.42 | 109300 |
| 2025-11-04 | 56.81 | $33.05 | 103200 |
| 2025-11-03 | 64.46 | $33.64 | 108406 |
| 2025-10-31 | 61.90 | $33.33 | 71700 |
| 2025-10-30 | 62.87 | $33.40 | 76800 |
| 2025-10-29 | 68.24 | $33.77 | 197400 |
| 2025-10-28 | 66.32 | $33.51 | 124800 |
| 2025-10-27 | 65.95 | $33.46 | 64400 |
| 2025-10-24 | 63.71 | $33.17 | 66600 |
| 2025-10-23 | 62.08 | $32.97 | 93005 |
| 2025-10-22 | 60.03 | $32.73 | 68800 |
| 2025-10-21 | 58.80 | $32.59 | 58539 |
| 2025-10-20 | 62.32 | $32.86 | 70200 |
| 2025-10-17 | 58.37 | $32.41 | 60900 |
| 2025-10-16 | 58.09 | $32.38 | 129600 |
| 2025-10-15 | 55.35 | $32.09 | 96131 |
| 2025-10-14 | 50.82 | $31.66 | 69007 |
| 2025-10-13 | 53.21 | $31.86 | 52200 |
| 2025-10-10 | 43.05 | $31.06 | 174936 |
| 2025-10-09 | 57.21 | $32.02 | 100100 |
| 2025-10-08 | 60.76 | $32.20 | 72427 |
| 2025-10-07 | 57.86 | $31.99 | 101100 |
| 2025-10-06 | 62.46 | $32.21 | 78400 |
| 2025-10-03 | 62.20 | $32.19 | 103400 |
| 2025-10-02 | 60.65 | $32.07 | 89537 |
| 2025-10-01 | 61.25 | $32.10 | 99000 |
| 2025-09-30 | 58.53 | $31.89 | 131039 |
| 2025-09-29 | 56.61 | $31.75 | 229300 |
| 2025-09-26 | 54.30 | $31.59 | 136300 |
| 2025-09-25 | 55.00 | $31.63 | 170600 |
| 2025-09-24 | 58.17 | $31.81 | 173617 |
| 2025-09-23 | 59.63 | $31.89 | 172300 |
| 2025-09-22 | 69.77 | $32.38 | 135400 |
| 2025-09-19 | 68.84 | $32.29 | 170400 |
| 2025-09-18 | 70.20 | $32.35 | 107501 |
| 2025-09-17 | 70.87 | $32.38 | 129700 |
| 2025-09-16 | 70.60 | $32.35 | 83600 |
| 2025-09-15 | 68.90 | $32.16 | 80100 |
| 2025-09-12 | 67.69 | $32.03 | 64125 |
| 2025-09-11 | 67.69 | $32.03 | 82600 |
| 2025-09-10 | 64.73 | $31.72 | 46400 |
| 2025-09-09 | 61.60 | $31.43 | 59645 |
| 2025-09-08 | 60.92 | $31.37 | 86516 |
| 2025-09-05 | 57.45 | $31.08 | 97415 |
| 2025-09-04 | 53.38 | $30.78 | 303800 |
| 2025-09-03 | 54.20 | $30.83 | 111000 |
| 2025-09-02 | 51.36 | $30.63 | 112400 |
| 2025-08-29 | 54.75 | $30.84 | 87649 |
| 2025-08-28 | 57.31 | $30.99 | 62200 |
| 2025-08-27 | 54.48 | $30.78 | 83320 |
| 2025-08-26 | 57.05 | $30.93 | 108800 |
| 2025-08-25 | 59.17 | $31.05 | 94035 |
| 2025-08-22 | 63.27 | $31.27 | 111800 |
| 2025-08-21 | 57.55 | $30.82 | 54432 |
| 2025-08-20 | 57.74 | $30.83 | 79910 |
| 2025-08-19 | 58.66 | $30.88 | 72000 |
| 2025-08-18 | 61.84 | $31.05 | 99708 |
| 2025-08-15 | 60.02 | $30.90 | 67527 |
| 2025-08-14 | 59.16 | $30.83 | 114000 |
| 2025-08-13 | 65.05 | $31.14 | 130900 |
| 2025-08-12 | 63.84 | $31.03 | 76500 |
| 2025-08-11 | 58.63 | $30.61 | 96739 |
| 2025-08-08 | 59.60 | $30.66 | 63510 |
| 2025-08-07 | 59.60 | $30.66 | 112700 |
| 2025-08-06 | 57.83 | $30.52 | 106500 |
| 2025-08-05 | 56.01 | $30.38 | 146500 |
| 2025-08-04 | 54.12 | $30.24 | 111108 |
| 2025-08-01 | 50.21 | $29.97 | 74634 |
| 2025-07-31 | 51.92 | $30.08 | 180015 |
| 2025-07-30 | 57.52 | $30.41 | 94100 |
| 2025-07-29 | 60.72 | $30.58 | 113809 |
| 2025-07-28 | 60.72 | $30.58 | 182123 |
| 2025-07-25 | 65.57 | $30.83 | 64500 |
| 2025-07-24 | 67.20 | $30.91 | 89323 |
| 2025-07-23 | 69.67 | $31.03 | 127312 |
| 2025-07-22 | 66.77 | $30.73 | 93600 |
| 2025-07-21 | 66.98 | $30.74 | 126600 |
| 2025-07-18 | 64.30 | $30.48 | 73600 |
| 2025-07-17 | 67.50 | $30.64 | 70700 |
| 2025-07-16 | 66.81 | $30.57 | 94700 |
| 2025-07-15 | 65.83 | $30.47 | 77400 |
| 2025-07-14 | 65.64 | $30.45 | 133500 |
| 2025-07-11 | 64.60 | $30.34 | 59605 |
| 2025-07-10 | 65.98 | $30.42 | 70500 |
| 2025-07-09 | 64.06 | $30.21 | 92000 |
| 2025-07-08 | 64.89 | $30.26 | 82635 |
| 2025-07-07 | 62.49 | $30.00 | 81100 |
| 2025-07-03 | 70.59 | $30.46 | 41100 |
| 2025-07-02 | 69.10 | $30.28 | 68631 |
| 2025-07-01 | 67.26 | $30.07 | 124544 |
| 2025-06-30 | 66.54 | $29.99 | 91834 |
| 2025-06-27 | 65.09 | $29.83 | 86300 |
| 2025-06-26 | 67.17 | $29.95 | 110700 |
| 2025-06-25 | 65.78 | $29.79 | 110200 |
| 2025-06-24 | 65.08 | $29.71 | 100900 |
| 2025-06-23 | 60.57 | $29.24 | 78500 |
| 2025-06-20 | 58.28 | $29.03 | 75700 |
| 2025-06-18 | 61.68 | $29.24 | 87400 |
| 2025-06-17 | 62.01 | $29.26 | 79300 |
| 2025-06-16 | 69.16 | $29.67 | 50727 |
| 2025-06-13 | 66.08 | $29.33 | 63400 |
| 2025-06-12 | 72.78 | $29.66 | 57100 |
| 2025-06-11 | 72.78 | $29.66 | 107033 |
| 2025-06-10 | 71.93 | $29.55 | 72400 |
| 2025-06-09 | 70.48 | $29.37 | 115336 |
| 2025-06-06 | 68.42 | $29.13 | 77846 |
| 2025-06-05 | 66.48 | $28.92 | 109142 |
| 2025-06-04 | 65.91 | $28.86 | 93403 |
| 2025-06-03 | 62.91 | $28.56 | 184200 |
| 2025-06-02 | 62.50 | $28.52 | 70700 |
| 2025-05-30 | 60.16 | $28.30 | 118500 |
| 2025-05-29 | 64.69 | $28.56 | 111500 |
| 2025-05-28 | 63.17 | $28.41 | 83200 |
| 2025-05-27 | 63.87 | $28.45 | 114339 |
| 2025-05-23 | 64.72 | $28.50 | 48300 |
| 2025-05-22 | 62.74 | $28.29 | 56300 |
| 2025-05-21 | 64.20 | $28.38 | 77933 |
| 2025-05-20 | 65.00 | $28.43 | 53500 |
| 2025-05-19 | 65.31 | $28.45 | 101644 |
| 2025-05-16 | 64.67 | $28.37 | 85900 |
| 2025-05-15 | 64.44 | $28.34 | 76100 |
| 2025-05-14 | 64.71 | $28.36 | 88000 |
| 2025-05-13 | 63.62 | $28.21 | 106131 |
| 2025-05-12 | 62.45 | $28.05 | 97934 |
| 2025-05-09 | 58.30 | $27.53 | 131100 |
| 2025-05-08 | 56.17 | $27.29 | 102921 |
| 2025-05-07 | 57.21 | $27.38 | 45100 |
| 2025-05-06 | 60.14 | $27.63 | 116700 |
| 2025-05-05 | 60.07 | $27.62 | 218824 |
| 2025-05-02 | 59.31 | $27.52 | 102600 |
| 2025-05-01 | 53.36 | $26.81 | 70535 |
| 2025-04-30 | 53.57 | $26.83 | 144600 |
| 2025-04-29 | 53.57 | $26.83 | 108600 |
| 2025-04-28 | 52.82 | $26.74 | 216000 |
| 2025-04-25 | 51.49 | $26.58 | 98200 |
| 2025-04-24 | 53.00 | $26.75 | 149139 |
| 2025-04-23 | 50.15 | $26.40 | 161700 |
| 2025-04-22 | 48.54 | $26.21 | 152500 |
| 2025-04-21 | 45.91 | $25.91 | 161358 |
| 2025-04-17 | 45.03 | $25.81 | 152607 |
| 2025-04-16 | 43.71 | $25.66 | 298433 |
| 2025-04-15 | 44.94 | $25.84 | 415833 |
| 2025-04-14 | 44.94 | $25.84 | 471100 |
| 2025-04-11 | 42.43 | $25.53 | 566407 |
| 2025-04-10 | 36.79 | $24.89 | 271025 |
| 2025-04-09 | 36.95 | $24.92 | 1.1M |
| 2025-04-08 | 23.57 | $23.66 | 1.3M |
| 2025-04-07 | 26.21 | $24.29 | 1.8M |
| 2025-04-04 | 31.48 | $25.28 | 236139 |
| 2025-04-03 | 43.93 | $26.75 | 156404 |
| 2025-04-02 | 49.49 | $27.19 | 212800 |
| 2025-04-01 | 49.49 | $27.19 | 122600 |
| 2025-03-31 | 47.59 | $27.05 | 169000 |
| 2025-03-28 | 48.33 | $27.11 | 110800 |
| 2025-03-27 | 55.77 | $27.65 | 87717 |
| 2025-03-26 | 53.77 | $27.49 | 92313 |
| 2025-03-25 | 56.03 | $27.64 | 119900 |
| 2025-03-24 | 57.09 | $27.71 | 214614 |
| 2025-03-21 | 55.96 | $27.61 | 133135 |
| 2025-03-20 | 56.53 | $27.65 | 97000 |
| 2025-03-19 | 59.85 | $27.88 | 74300 |
| 2025-03-18 | 59.15 | $27.81 | 137348 |
| 2025-03-17 | 61.16 | $27.95 | 150929 |
| 2025-03-14 | 57.76 | $27.60 | 122800 |
| 2025-03-13 | 52.81 | $27.16 | 201731 |
| 2025-03-12 | 53.63 | $27.22 | 210312 |
| 2025-03-11 | 51.62 | $27.05 | 173906 |
| 2025-03-10 | 50.05 | $26.92 | 113478 |
| 2025-03-07 | 56.93 | $27.43 | 105927 |
| 2025-03-06 | 55.57 | $27.31 | 117912 |
| 2025-03-05 | 57.14 | $27.42 | 141300 |
| 2025-03-04 | 48.27 | $26.72 | 133436 |
| 2025-03-03 | 45.35 | $26.53 | 179000 |
| 2025-02-28 | 48.20 | $26.74 | 114800 |
| 2025-02-27 | 51.74 | $26.98 | 85938 |
| 2025-02-26 | 60.53 | $27.48 | 123600 |
| 2025-02-25 | 58.24 | $27.31 | 108141 |
| 2025-02-24 | 58.24 | $27.31 | 182700 |
| 2025-02-21 | 62.89 | $27.55 | 137700 |
| 2025-02-20 | 66.24 | $27.71 | 445600 |
| 2025-02-19 | 62.44 | $27.39 | 179700 |
| 2025-02-18 | 60.32 | $27.23 | 275300 |
| 2025-02-14 | 60.05 | $27.21 | 91211 |
| 2025-02-13 | 59.66 | $27.18 | 153737 |
| 2025-02-12 | 56.30 | $26.93 | 117900 |
| 2025-02-11 | 54.42 | $26.80 | 106810 |
| 2025-02-10 | 55.82 | $26.88 | 78900 |
| 2025-02-07 | 51.19 | $26.57 | 123600 |
| 2025-02-06 | 52.37 | $26.64 | 124700 |
| 2025-02-05 | 50.83 | $26.54 | 359947 |
| 2025-02-04 | 51.62 | $26.59 | 166944 |
| 2025-02-03 | 47.09 | $26.30 | 184821 |
| 2025-01-31 | 49.05 | $26.43 | 654000 |
| 2025-01-30 | 52.05 | $26.62 | 142917 |
| 2025-01-29 | 47.90 | $26.36 | 204144 |
| 2025-01-28 | 47.74 | $26.35 | 247400 |
| 2025-01-27 | 46.61 | $26.28 | 214100 |
| 2025-01-24 | 51.25 | $26.59 | 217800 |
| 2025-01-23 | 49.40 | $26.47 | 315800 |
| 2025-01-22 | 47.83 | $26.37 | 523900 |
| 2025-01-21 | 48.11 | $26.39 | 334030 |
| 2025-01-17 | 45.02 | $26.19 | 109300 |
| 2025-01-16 | 40.82 | $25.94 | 379000 |
| 2025-01-15 | 41.18 | $25.97 | 748000 |
| 2025-01-14 | 37.35 | $25.75 | 1.2M |
| 2025-01-13 | 31.36 | $25.44 | 765900 |
| 2025-01-10 | 32.21 | $25.53 | 439807 |
| 2025-01-08 | 38.74 | $26.12 | 328800 |
| 2025-01-07 | 39.78 | $26.20 | 673500 |
| 2025-01-06 | 40.29 | $26.24 | 1.1M |
| 2025-01-03 | 40.29 | $26.24 | 632100 |
| 2025-01-02 | 37.76 | $26.10 | 387101 |
| 2024-12-31 | 38.99 | $26.21 | 110244 |
| 2024-12-30 | 39.32 | $26.24 | 155548 |
| 2024-12-27 | 41.58 | $26.44 | 119216 |
| 2024-12-26 | 42.62 | $26.53 | 108943 |
| 2024-12-24 | 44.02 | $26.65 | 44000 |
| 2024-12-23 | 41.59 | $26.49 | 307400 |
| 2024-12-20 | 39.73 | $26.37 | 145119 |
| 2024-12-19 | 38.80 | $26.31 | 165600 |
| 2024-12-18 | 36.48 | $26.16 | 213400 |
| 2024-12-17 | 42.62 | $26.76 | 141323 |
| 2024-12-16 | 46.73 | $27.09 | 345720 |
| 2024-12-13 | 48.21 | $27.20 | 74629 |
| 2024-12-12 | 49.42 | $27.29 | 91109 |
| 2024-12-11 | 51.61 | $27.45 | 85500 |
| 2024-12-10 | 49.76 | $27.31 | 98000 |
| 2024-12-09 | 56.00 | $27.74 | 99500 |
| 2024-12-06 | 48.59 | $27.22 | 63500 |
| 2024-12-05 | 49.35 | $27.27 | 112821 |
| 2024-12-04 | 47.31 | $27.14 | 146410 |
| 2024-12-03 | 47.00 | $27.12 | 97700 |
| 2024-12-02 | 45.16 | $27.00 | 83500 |
| 2024-11-29 | 45.28 | $27.01 | 57500 |
| 2024-11-27 | 43.50 | $26.89 | 62400 |
| 2024-11-26 | 43.72 | $26.91 | 72400 |
| 2024-11-25 | 44.83 | $27.01 | 129648 |
| 2024-11-22 | 43.05 | $26.88 | 66900 |
| 2024-11-21 | 42.92 | $26.87 | 108027 |
| 2024-11-20 | 43.40 | $26.92 | 91900 |
| 2024-11-19 | 43.04 | $26.89 | 88800 |
| 2024-11-18 | 42.80 | $26.87 | 93200 |
| 2024-11-15 | 39.10 | $26.56 | 131200 |
| 2024-11-14 | 39.33 | $26.59 | 68800 |
| 2024-11-13 | 40.88 | $26.79 | 160400 |
| 2024-11-12 | 42.31 | $26.97 | 138428 |
| 2024-11-11 | 46.32 | $27.44 | 82707 |
| 2024-11-08 | 47.41 | $27.56 | 112921 |
| 2024-11-07 | 55.34 | $28.33 | 73906 |
| 2024-11-06 | 48.29 | $27.67 | 136701 |
| 2024-11-05 | 51.69 | $27.96 | 57400 |
| 2024-11-04 | 47.84 | $27.64 | 204100 |
| 2024-11-01 | 46.45 | $27.53 | 70204 |
| 2024-10-31 | 45.44 | $27.45 | 106923 |
| 2024-10-30 | 46.58 | $27.56 | 97700 |
| 2024-10-29 | 48.27 | $27.72 | 124908 |
| 2024-10-28 | 50.09 | $27.89 | 72348 |
| 2024-10-25 | 48.00 | $27.70 | 70419 |
| 2024-10-24 | 48.10 | $27.71 | 73939 |
| 2024-10-23 | 48.59 | $27.76 | 136300 |
| 2024-10-22 | 50.32 | $27.94 | 43200 |
| 2024-10-21 | 50.70 | $27.98 | 64901 |
| 2024-10-18 | 52.30 | $28.15 | 70200 |
| 2024-10-17 | 50.37 | $27.93 | 119607 |
| 2024-10-16 | 52.38 | $28.15 | 65800 |
| 2024-10-15 | 49.33 | $27.80 | 90712 |
| 2024-10-14 | 54.24 | $28.32 | 76407 |
| 2024-10-11 | 54.83 | $28.38 | 75700 |
| 2024-10-10 | 53.95 | $28.27 | 99600 |
| 2024-10-09 | 52.75 | $28.12 | 68700 |
| 2024-10-08 | 54.83 | $28.35 | 232613 |
| 2024-10-07 | 62.80 | $29.13 | 60508 |
| 2024-10-04 | 60.57 | $28.81 | 69402 |
| 2024-10-03 | 58.34 | $28.51 | 86600 |
| 2024-10-02 | 63.95 | $29.00 | 85307 |
| 2024-10-01 | 60.65 | $28.55 | 75947 |
| 2024-09-30 | 59.95 | $28.46 | 170804 |
| 2024-09-27 | 64.02 | $28.80 | 72300 |
| 2024-09-26 | 64.14 | $28.81 | 153529 |
| 2024-09-25 | 57.19 | $27.91 | 92100 |
| 2024-09-24 | 61.73 | $28.27 | 125340 |
| 2024-09-23 | 53.31 | $27.41 | 105404 |
| 2024-09-20 | 50.54 | $27.18 | 96748 |
| 2024-09-19 | 51.42 | $27.25 | 165300 |
| 2024-09-18 | 45.34 | $26.78 | 94200 |
| 2024-09-17 | 46.76 | $26.90 | 72400 |
| 2024-09-16 | 51.06 | $27.24 | 126946 |
| 2024-09-13 | 49.50 | $27.12 | 83841 |
| 2024-09-12 | 46.82 | $26.92 | 55809 |
| 2024-09-11 | 43.55 | $26.69 | 73700 |
| 2024-09-10 | 43.26 | $26.67 | 77541 |
| 2024-09-09 | 44.23 | $26.76 | 57939 |
| 2024-09-06 | 42.18 | $26.61 | 84400 |
| 2024-09-05 | 47.85 | $27.12 | 77938 |
| 2024-09-04 | 47.06 | $27.06 | 52410 |
| 2024-09-03 | 47.75 | $27.12 | 92900 |
| 2024-08-30 | 53.33 | $27.57 | 36500 |
| 2024-08-29 | 52.98 | $27.54 | 67107 |
| 2024-08-28 | 54.00 | $27.62 | 37503 |
| 2024-08-27 | 56.19 | $27.79 | 47219 |
| 2024-08-26 | 55.38 | $27.71 | 91026 |
| 2024-08-23 | 56.87 | $27.83 | 95400 |
| 2024-08-22 | 51.72 | $27.33 | 89500 |
| 2024-08-21 | 55.77 | $27.65 | 83100 |
| 2024-08-20 | 55.15 | $27.59 | 121120 |
| 2024-08-19 | 57.33 | $27.76 | 99739 |
| 2024-08-16 | 53.64 | $27.40 | 106322 |
| 2024-08-15 | 51.07 | $27.17 | 77429 |
| 2024-08-14 | 48.10 | $26.92 | 63300 |
| 2024-08-13 | 48.88 | $26.99 | 86609 |
| 2024-08-12 | 45.74 | $26.73 | 82500 |
| 2024-08-09 | 43.85 | $26.58 | 73731 |
| 2024-08-08 | 42.32 | $26.46 | 103813 |
| 2024-08-07 | 35.51 | $25.97 | 87644 |
| 2024-08-06 | 31.93 | $25.74 | 177400 |
| 2024-08-05 | 31.77 | $25.73 | 200100 |
| 2024-08-02 | 41.12 | $26.77 | 80600 |
| 2024-08-01 | 45.79 | $27.15 | 132500 |
| 2024-07-31 | 51.18 | $27.52 | 170200 |
| 2024-07-30 | 43.31 | $27.06 | 74820 |
| 2024-07-29 | 44.19 | $27.12 | 99443 |
| 2024-07-26 | 44.62 | $27.15 | 118338 |
| 2024-07-25 | 40.38 | $26.92 | 68500 |
| 2024-07-24 | 42.39 | $27.07 | 119632 |
| 2024-07-23 | 45.40 | $27.28 | 231702 |
| 2024-07-22 | 48.03 | $27.45 | 727910 |
| 2024-07-19 | 46.82 | $27.38 | 53142 |
| 2024-07-18 | 51.87 | $27.69 | 260300 |
| 2024-07-17 | 56.95 | $27.96 | 93126 |
| 2024-07-16 | 64.76 | $28.31 | 408846 |
| 2024-07-15 | 62.23 | $28.13 | 76100 |
| 2024-07-12 | 69.03 | $28.39 | 88200 |
| 2024-07-11 | 68.78 | $28.37 | 228700 |
| 2024-07-10 | 65.63 | $28.13 | 190000 |
| 2024-07-09 | 65.07 | $28.09 | 217700 |
| 2024-07-08 | 63.67 | $27.99 | 62500 |
| 2024-07-05 | 65.41 | $28.06 | 74524 |
| 2024-07-03 | 63.37 | $27.91 | 38040 |
| 2024-07-02 | 58.72 | $27.61 | 75800 |
| 2024-07-01 | 57.53 | $27.54 | 98242 |
| 2024-06-28 | 56.85 | $27.50 | 58328 |
| 2024-06-27 | 54.62 | $27.37 | 117800 |
| 2024-06-26 | 54.27 | $27.35 | 101111 |
| 2024-06-25 | 54.11 | $27.34 | 127500 |
| 2024-06-24 | 56.04 | $27.44 | 83748 |
| 2024-06-21 | 55.74 | $27.42 | 79000 |
| 2024-06-20 | 58.20 | $27.55 | 183100 |
| 2024-06-18 | 56.81 | $27.45 | 127600 |
| 2024-06-17 | 56.11 | $27.40 | 87336 |
| 2024-06-14 | 53.41 | $27.21 | 79106 |
| 2024-06-13 | 52.53 | $27.15 | 42013 |
| 2024-06-12 | 53.98 | $27.24 | 103200 |
| 2024-06-11 | 51.73 | $27.08 | 101343 |
| 2024-06-10 | 52.96 | $27.16 | 38100 |
| 2024-06-07 | 50.45 | $26.98 | 75310 |
| 2024-06-06 | 52.99 | $27.15 | 113034 |
| 2024-06-05 | 52.32 | $27.10 | 85600 |
| 2024-06-04 | 47.63 | $26.77 | 74217 |
| 2024-06-03 | 56.79 | $27.34 | 66000 |
| 2024-05-31 | 52.70 | $27.07 | 54900 |
| 2024-05-30 | 55.87 | $27.24 | 222000 |
| 2024-05-29 | 57.41 | $27.32 | 67609 |
| 2024-05-28 | 64.14 | $27.64 | 90800 |
| 2024-05-24 | 64.02 | $27.63 | 50600 |
| 2024-05-23 | 61.87 | $27.46 | 61900 |
| 2024-05-22 | 68.26 | $27.74 | 94600 |
| 2024-05-21 | 70.99 | $27.85 | 86045 |
| 2024-05-20 | 73.27 | $27.94 | 158900 |
| 2024-05-17 | 73.78 | $27.96 | 77600 |
| 2024-05-16 | 71.95 | $27.76 | 99213 |
| 2024-05-15 | 70.39 | $27.60 | 132440 |
| 2024-05-14 | 67.84 | $27.36 | 80829 |
| 2024-05-13 | 67.51 | $27.33 | 68233 |
| 2024-05-10 | 65.35 | $27.14 | 74500 |
| 2024-05-09 | 64.03 | $27.03 | 326630 |
| 2024-05-08 | 63.31 | $26.97 | 64600 |
| 2024-05-07 | 63.20 | $26.96 | 116300 |
| 2024-05-06 | 65.58 | $27.08 | 114719 |
| 2024-05-03 | 65.77 | $27.09 | 60009 |
| 2024-05-02 | 63.93 | $26.91 | 70100 |
| 2024-05-01 | 57.95 | $26.41 | 122123 |
| 2024-04-30 | 57.95 | $26.41 | 99600 |
| 2024-04-29 | 63.45 | $26.70 | 92200 |
| 2024-04-26 | 59.27 | $26.37 | 53500 |
| 2024-04-25 | 55.46 | $26.11 | 106305 |
| 2024-04-24 | 53.72 | $26.00 | 117547 |
| 2024-04-23 | 52.60 | $25.93 | 62100 |
| 2024-04-22 | 51.15 | $25.84 | 70748 |
| 2024-04-19 | 48.15 | $25.66 | 57700 |
| 2024-04-18 | 47.98 | $25.65 | 80100 |
| 2024-04-17 | 45.45 | $25.50 | 92645 |
| 2024-04-16 | 43.54 | $25.39 | 68332 |
| 2024-04-15 | 48.87 | $25.75 | 46745 |
| 2024-04-12 | 51.01 | $25.88 | 35711 |
| 2024-04-11 | 61.67 | $26.42 | 45900 |
| 2024-04-10 | 59.28 | $26.26 | 68414 |
| 2024-04-09 | 68.72 | $26.63 | 110800 |
| 2024-04-08 | 66.68 | $26.48 | 52533 |
| 2024-04-05 | 63.99 | $26.30 | 67700 |
| 2024-04-04 | 63.53 | $26.27 | 74003 |
| 2024-04-03 | 64.58 | $26.31 | 47930 |
| 2024-04-02 | 63.73 | $26.25 | 91700 |
| 2024-04-01 | 60.71 | $26.05 | 88100 |
| 2024-03-28 | 59.25 | $25.96 | 56224 |
| 2024-03-27 | 57.94 | $25.88 | 101800 |
| 2024-03-26 | 56.27 | $25.78 | 122232 |
| 2024-03-25 | 57.80 | $25.85 | 101600 |
| 2024-03-22 | 57.49 | $25.83 | 85030 |
| 2024-03-21 | 60.47 | $25.97 | 49300 |
| 2024-03-20 | 58.57 | $25.84 | 74400 |
| 2024-03-19 | 55.11 | $25.62 | 100511 |
| 2024-03-18 | 57.61 | $25.74 | 59905 |
| 2024-03-15 | 56.83 | $25.69 | 172916 |
| 2024-03-14 | 57.63 | $25.73 | 71525 |
| 2024-03-13 | 58.61 | $25.78 | 116632 |
| 2024-03-12 | 62.22 | $25.96 | 42727 |
| 2024-03-11 | 60.29 | $25.81 | 74140 |
| 2024-03-08 | 60.29 | $25.81 | 100900 |
| 2024-03-07 | 61.62 | $25.88 | 57000 |
| 2024-03-06 | 60.31 | $25.77 | 137400 |
| 2024-03-05 | 56.88 | $25.50 | 75849 |
| 2024-03-04 | 60.17 | $25.68 | 114109 |
| 2024-03-01 | 60.54 | $25.70 | 92200 |
| 2024-02-29 | 56.05 | $25.35 | 108415 |
| 2024-02-28 | 54.94 | $25.27 | 133100 |
| 2024-02-27 | 61.40 | $25.62 | 96448 |
| 2024-02-26 | 61.60 | $25.63 | 211114 |
| 2024-02-23 | 65.38 | $25.82 | 81028 |
| 2024-02-22 | 65.06 | $25.79 | 71300 |
| 2024-02-21 | 62.29 | $25.54 | 138500 |
| 2024-02-20 | 61.59 | $25.48 | 106424 |
| 2024-02-16 | 60.79 | $25.41 | 118000 |
| 2024-02-15 | 58.31 | $25.20 | 158613 |
| 2024-02-14 | 57.08 | $25.10 | 68321 |
| 2024-02-13 | 52.13 | $24.73 | 52137 |
| 2024-02-12 | 59.54 | $25.15 | 89800 |
| 2024-02-09 | 58.20 | $25.05 | 88800 |
| 2024-02-08 | 57.52 | $25.00 | 94934 |
| 2024-02-07 | 60.86 | $25.18 | 72600 |
| 2024-02-06 | 60.62 | $25.16 | 73600 |
| 2024-02-05 | 54.49 | $24.70 | 56812 |
| 2024-02-02 | 54.84 | $24.72 | 69723 |
| 2024-02-01 | 56.23 | $24.80 | 71700 |
| 2024-01-31 | 52.38 | $24.53 | 84700 |
| 2024-01-30 | 53.20 | $24.58 | 203500 |
| 2024-01-29 | 55.52 | $24.72 | 103544 |
| 2024-01-26 | 53.74 | $24.59 | 97222 |
| 2024-01-25 | 52.91 | $24.53 | 60515 |
| 2024-01-24 | 50.83 | $24.38 | 185237 |
| 2024-01-23 | 45.30 | $24.02 | 97000 |
| 2024-01-22 | 44.81 | $23.99 | 157300 |
| 2024-01-19 | 46.25 | $24.10 | 147000 |
| 2024-01-18 | 42.74 | $23.88 | 1.5M |
| 2024-01-17 | 40.73 | $23.76 | 74400 |
| 2024-01-16 | 45.40 | $24.13 | 115701 |
| 2024-01-12 | 54.14 | $24.68 | 37100 |
| 2024-01-11 | 51.73 | $24.53 | 85414 |
| 2024-01-10 | 51.41 | $24.51 | 81130 |
| 2024-01-09 | 51.10 | $24.49 | 60700 |
| 2024-01-08 | 57.59 | $24.86 | 97928 |
| 2024-01-05 | 58.15 | $24.89 | 65203 |
| 2024-01-04 | 56.38 | $24.76 | 53300 |
| 2024-01-03 | 56.91 | $24.79 | 80600 |
| 2024-01-02 | 59.38 | $24.93 | 76112 |
| 2023-12-29 | 64.50 | $25.20 | 143300 |
| 2023-12-28 | 64.39 | $25.19 | 162707 |
| 2023-12-27 | 62.32 | $25.00 | 52547 |
| 2023-12-26 | 60.60 | $24.85 | 157320 |
| 2023-12-22 | 58.19 | $24.65 | 149200 |
| 2023-12-21 | 58.70 | $24.68 | 145600 |
| 2023-12-20 | 51.69 | $24.16 | 270122 |
| 2023-12-19 | 59.86 | $24.60 | 80800 |
| 2023-12-18 | 60.48 | $24.63 | 103325 |
| 2023-12-15 | 59.82 | $24.58 | 258531 |
| 2023-12-14 | 62.80 | $24.73 | 484200 |
| 2023-12-13 | 59.05 | $24.44 | 90000 |
| 2023-12-12 | 54.22 | $24.12 | 156600 |
| 2023-12-11 | 54.22 | $24.12 | 162800 |
| 2023-12-08 | 51.98 | $23.98 | 116200 |
| 2023-12-07 | 53.95 | $24.09 | 107500 |
| 2023-12-06 | 52.39 | $23.99 | 143800 |
| 2023-12-05 | 53.42 | $24.05 | 106621 |
| 2023-12-04 | 54.96 | $24.14 | 117800 |
| 2023-12-01 | 59.48 | $24.39 | 69524 |
| 2023-11-30 | 57.35 | $24.23 | 49041 |
| 2023-11-29 | 56.81 | $24.19 | 115500 |
| 2023-11-28 | 59.49 | $24.34 | 129700 |
| 2023-11-27 | 56.91 | $24.14 | 78500 |
| 2023-11-24 | 57.96 | $24.20 | 20100 |
| 2023-11-22 | 56.70 | $24.10 | 86905 |
| 2023-11-21 | 58.20 | $24.19 | 126235 |
| 2023-11-20 | 59.87 | $24.29 | 198948 |
| 2023-11-17 | 57.18 | $24.06 | 44908 |
| 2023-11-16 | 56.70 | $24.02 | 177100 |
| 2023-11-15 | 58.41 | $24.13 | 50600 |
| 2023-11-14 | 57.64 | $24.06 | 62522 |
| 2023-11-13 | 50.10 | $23.46 | 37800 |
| 2023-11-10 | 49.53 | $23.42 | 82447 |
| 2023-11-09 | 47.39 | $23.27 | 235000 |
| 2023-11-08 | 49.38 | $23.42 | 45044 |
| 2023-11-07 | 52.00 | $23.61 | 68804 |
| 2023-11-06 | 54.01 | $23.75 | 64132 |
| 2023-11-03 | 52.13 | $23.60 | 38218 |
| 2023-11-02 | 47.80 | $23.28 | 69200 |
| 2023-11-01 | 41.88 | $22.90 | 95900 |
| 2023-10-31 | 37.44 | $22.65 | 79649 |
| 2023-10-30 | 39.38 | $22.82 | 83600 |
| 2023-10-27 | 35.25 | $22.60 | 76500 |
| 2023-10-26 | 36.21 | $22.69 | 104000 |
| 2023-10-25 | 37.28 | $22.79 | 100915 |
| 2023-10-24 | 39.73 | $23.01 | 51830 |
| 2023-10-23 | 33.70 | $22.69 | 80118 |
| 2023-10-20 | 35.05 | $22.82 | 38400 |
| 2023-10-19 | 38.07 | $23.09 | 160400 |
| 2023-10-18 | 40.40 | $23.28 | 63000 |
| 2023-10-17 | 45.71 | $23.66 | 50712 |
| 2023-10-16 | 46.47 | $23.71 | 54134 |
| 2023-10-13 | 43.23 | $23.53 | 48400 |
| 2023-10-12 | 43.79 | $23.57 | 105300 |
| 2023-10-11 | 45.32 | $23.68 | 55300 |
| 2023-10-10 | 44.65 | $23.64 | 54700 |
| 2023-10-09 | 39.56 | $23.35 | 50400 |
| 2023-10-06 | 41.04 | $23.47 | 81800 |
| 2023-10-05 | 34.84 | $23.15 | 70600 |
| 2023-10-04 | 33.17 | $23.07 | 92000 |
| 2023-10-03 | 34.87 | $23.23 | 68800 |
| 2023-10-02 | 38.50 | $23.54 | 75100 |
| 2023-09-29 | 40.16 | $23.67 | 141331 |
| 2023-09-28 | 39.97 | $23.66 | 86413 |
| 2023-09-27 | 37.53 | $23.53 | 50300 |
| 2023-09-26 | 37.53 | $23.53 | 53100 |
| 2023-09-25 | 41.38 | $23.86 | 107045 |
| 2023-09-22 | 42.01 | $23.91 | 36549 |
| 2023-09-21 | 37.55 | $23.66 | 74434 |
| 2023-09-20 | 42.51 | $24.06 | 33300 |
| 2023-09-19 | 41.97 | $24.03 | 39000 |
| 2023-09-18 | 51.23 | $24.63 | 46649 |
| 2023-09-15 | 51.23 | $24.63 | 49600 |
| 2023-09-14 | 53.35 | $24.75 | 49147 |
| 2023-09-13 | 49.18 | $24.50 | 48400 |
| 2023-09-12 | 48.83 | $24.48 | 104800 |
| 2023-09-11 | 51.16 | $24.62 | 49100 |
| 2023-09-08 | 47.96 | $24.43 | 46535 |
| 2023-09-07 | 46.74 | $24.36 | 83438 |
| 2023-09-06 | 49.58 | $24.54 | 80900 |
| 2023-09-05 | 51.06 | $24.63 | 45705 |
| 2023-09-01 | 52.20 | $24.70 | 132342 |
| 2023-08-31 | 48.93 | $24.49 | 273544 |
| 2023-08-30 | 51.82 | $24.67 | 375511 |
| 2023-08-29 | 53.31 | $24.76 | 453200 |
| 2023-08-28 | 49.13 | $24.49 | 70800 |
| 2023-08-25 | 45.35 | $24.27 | 69200 |
| 2023-08-24 | 43.72 | $24.18 | 40001 |
| 2023-08-23 | 45.89 | $24.33 | 57200 |
| 2023-08-22 | 38.57 | $23.95 | 69300 |
| 2023-08-21 | 38.36 | $23.94 | 75600 |
| 2023-08-18 | 38.73 | $23.97 | 63712 |
| 2023-08-17 | 39.22 | $24.01 | 65300 |
| 2023-08-16 | 39.22 | $24.01 | 86800 |
| 2023-08-15 | 41.32 | $24.19 | 62939 |
| 2023-08-14 | 43.41 | $24.36 | 50700 |
| 2023-08-11 | 46.00 | $24.56 | 82722 |
| 2023-08-10 | 49.67 | $24.82 | 38000 |
| 2023-08-09 | 50.41 | $24.87 | 46800 |
| 2023-08-08 | 49.41 | $24.80 | 51800 |
| 2023-08-07 | 52.41 | $25.01 | 78439 |
| 2023-08-04 | 52.70 | $25.03 | 72705 |
| 2023-08-03 | 52.07 | $24.98 | 51632 |
| 2023-08-02 | 51.46 | $24.93 | 41714 |
| 2023-08-01 | 59.88 | $25.51 | 40817 |
| 2023-07-31 | 66.09 | $25.86 | 76600 |
| 2023-07-28 | 65.70 | $25.82 | 52200 |
| 2023-07-27 | 60.10 | $25.30 | 102200 |
| 2023-07-26 | 64.95 | $25.55 | 26139 |
| 2023-07-25 | 64.07 | $25.47 | 52900 |
| 2023-07-24 | 60.66 | $25.18 | 86705 |
| 2023-07-21 | 57.34 | $24.93 | 96803 |
| 2023-07-20 | 57.34 | $24.93 | 152600 |
| 2023-07-19 | 58.59 | $25.00 | 163200 |
| 2023-07-18 | 59.29 | $25.04 | 83900 |
| 2023-07-17 | 61.93 | $25.19 | 73501 |
| 2023-07-14 | 60.59 | $25.07 | 55100 |
| 2023-07-13 | 61.27 | $25.11 | 26845 |
| 2023-07-12 | 59.44 | $24.94 | 65413 |
| 2023-07-11 | 54.23 | $24.51 | 27000 |
| 2023-07-10 | 51.63 | $24.32 | 32400 |
| 2023-07-07 | 51.49 | $24.31 | 131300 |
| 2023-07-06 | 48.41 | $24.09 | 92302 |
| 2023-07-05 | 53.38 | $24.43 | 85800 |
| 2023-07-03 | 56.64 | $24.63 | 77100 |
| 2023-06-30 | 53.11 | $24.37 | 144741 |
| 2023-06-29 | 49.51 | $24.13 | 36408 |
| 2023-06-28 | 51.38 | $24.25 | 56033 |
| 2023-06-27 | 52.64 | $24.33 | 87400 |
| 2023-06-26 | 49.24 | $24.10 | 76000 |
| 2023-06-23 | 47.68 | $24.00 | 55608 |
| 2023-06-22 | 53.09 | $24.35 | 48909 |
| 2023-06-21 | 55.84 | $24.51 | 61610 |
| 2023-06-20 | 58.16 | $24.64 | 66439 |
| 2023-06-16 | 64.44 | $24.96 | 59700 |
| 2023-06-15 | 66.57 | $25.06 | 66045 |
| 2023-06-14 | 65.49 | $24.96 | 50714 |
| 2023-06-13 | 63.70 | $24.80 | 62400 |
| 2023-06-12 | 61.69 | $24.63 | 35025 |
| 2023-06-09 | 62.27 | $24.66 | 46900 |
| 2023-06-08 | 60.88 | $24.54 | 197911 |
| 2023-06-07 | 58.06 | $24.31 | 42033 |
| 2023-06-06 | 58.94 | $24.36 | 58839 |
| 2023-06-05 | 57.09 | $24.21 | 50869 |
| 2023-06-02 | 55.97 | $24.12 | 104932 |
| 2023-06-01 | 50.47 | $23.72 | 232200 |
| 2023-05-31 | 45.10 | $23.39 | 50300 |
| 2023-05-30 | 48.59 | $23.62 | 23700 |
| 2023-05-26 | 50.19 | $23.72 | 24021 |
| 2023-05-25 | 44.45 | $23.39 | 151400 |
| 2023-05-24 | 46.29 | $23.51 | 33304 |
| 2023-05-23 | 48.36 | $23.64 | 56700 |
| 2023-05-22 | 53.99 | $23.96 | 44506 |
| 2023-05-19 | 51.65 | $23.82 | 59600 |
| 2023-05-18 | 51.65 | $23.82 | 46400 |
| 2023-05-17 | 51.99 | $23.84 | 110009 |
| 2023-05-16 | 50.92 | $23.77 | 63427 |
| 2023-05-15 | 54.40 | $23.98 | 65613 |
| 2023-05-12 | 49.56 | $23.67 | 32100 |
| 2023-05-11 | 53.94 | $23.92 | 106807 |
| 2023-05-10 | 58.04 | $24.13 | 45000 |
| 2023-05-09 | 58.84 | $24.17 | 39231 |
| 2023-05-08 | 61.27 | $24.29 | 52500 |
| 2023-05-05 | 59.55 | $24.16 | 48400 |
| 2023-05-04 | 55.83 | $23.90 | 46547 |
| 2023-05-03 | 50.86 | $23.60 | 58028 |
| 2023-05-02 | 51.23 | $23.62 | 119411 |
| 2023-05-01 | 54.38 | $23.79 | 32000 |
| 2023-04-28 | 56.11 | $23.88 | 70400 |
| 2023-04-27 | 54.42 | $23.77 | 79200 |
| 2023-04-26 | 49.75 | $23.49 | 73104 |
| 2023-04-25 | 48.13 | $23.40 | 27900 |
| 2023-04-24 | 54.65 | $23.75 | 70724 |
| 2023-04-21 | 54.14 | $23.72 | 31100 |
| 2023-04-20 | 58.48 | $23.93 | 73600 |
| 2023-04-19 | 58.91 | $23.95 | 43846 |
| 2023-04-18 | 63.07 | $24.14 | 59229 |
| 2023-04-17 | 62.68 | $24.11 | 321333 |
| 2023-04-14 | 60.82 | $23.97 | 53419 |
| 2023-04-13 | 63.61 | $24.10 | 25700 |
| 2023-04-12 | 59.83 | $23.82 | 64125 |
| 2023-04-11 | 59.26 | $23.78 | 60000 |
| 2023-04-10 | 54.98 | $23.50 | 57200 |
| 2023-04-06 | 52.97 | $23.38 | 38900 |
| 2023-04-05 | 52.64 | $23.36 | 32714 |
| 2023-04-04 | 56.46 | $23.56 | 75800 |
| 2023-04-03 | 56.46 | $23.56 | 76015 |
| 2023-03-31 | 53.73 | $23.38 | 74400 |
| 2023-03-30 | 53.58 | $23.37 | 95536 |
| 2023-03-29 | 50.12 | $23.15 | 33000 |
| 2023-03-28 | 49.30 | $23.10 | 103600 |
| 2023-03-27 | 45.95 | $22.90 | 81125 |
| 2023-03-24 | 46.53 | $22.94 | 51722 |
| 2023-03-23 | 48.59 | $23.08 | 114442 |
| 2023-03-22 | 45.65 | $22.90 | 51600 |
| 2023-03-21 | 44.31 | $22.82 | 99049 |
| 2023-03-20 | 42.10 | $22.69 | 62700 |
| 2023-03-17 | 40.55 | $22.60 | 204400 |
| 2023-03-16 | 41.25 | $22.66 | 47203 |
| 2023-03-15 | 36.76 | $22.40 | 89026 |
| 2023-03-14 | 40.24 | $22.71 | 67800 |
| 2023-03-13 | 41.82 | $22.84 | 44245 |
| 2023-03-10 | 41.82 | $22.84 | 86000 |
| 2023-03-09 | 43.60 | $22.99 | 74411 |
| 2023-03-08 | 49.64 | $23.44 | 69000 |
| 2023-03-07 | 48.28 | $23.35 | 43100 |
| 2023-03-06 | 52.14 | $23.61 | 74300 |
| 2023-03-03 | 53.39 | $23.69 | 71600 |
| 2023-03-02 | 49.82 | $23.44 | 222915 |
| 2023-03-01 | 48.16 | $23.33 | 77811 |
| 2023-02-28 | 40.52 | $22.88 | 32231 |
| 2023-02-27 | 43.50 | $23.10 | 62915 |
| 2023-02-24 | 41.07 | $22.97 | 64835 |
| 2023-02-23 | 48.55 | $23.46 | 113522 |
| 2023-02-22 | 45.47 | $23.30 | 65424 |
| 2023-02-21 | 47.32 | $23.41 | 95500 |
| 2023-02-17 | 48.86 | $23.50 | 68800 |
| 2023-02-16 | 49.90 | $23.56 | 139022 |
| 2023-02-15 | 50.06 | $23.57 | 69118 |
| 2023-02-14 | 51.54 | $23.66 | 71700 |
| 2023-02-13 | 51.87 | $23.68 | 68738 |
| 2023-02-10 | 49.93 | $23.55 | 49332 |
| 2023-02-09 | 51.60 | $23.66 | 43500 |
| 2023-02-08 | 50.89 | $23.61 | 82100 |
| 2023-02-07 | 51.61 | $23.66 | 91447 |
| 2023-02-06 | 49.99 | $23.54 | 58000 |
| 2023-02-03 | 52.78 | $23.74 | 87100 |
| 2023-02-02 | 58.84 | $24.13 | 103904 |
| 2023-02-01 | 63.46 | $24.39 | 75200 |
| 2023-01-31 | 60.52 | $24.13 | 77713 |
| 2023-01-30 | 59.20 | $24.02 | 104504 |
| 2023-01-27 | 67.60 | $24.45 | 75213 |
| 2023-01-26 | 69.12 | $24.52 | 57300 |
| 2023-01-25 | 67.95 | $24.40 | 63208 |
| 2023-01-24 | 67.66 | $24.37 | 61909 |
| 2023-01-23 | 68.65 | $24.42 | 127700 |
| 2023-01-20 | 67.09 | $24.25 | 108400 |
| 2023-01-19 | 64.33 | $23.97 | 98000 |
| 2023-01-18 | 62.40 | $23.79 | 94900 |
| 2023-01-17 | 65.39 | $23.95 | 47519 |
| 2023-01-13 | 66.71 | $24.02 | 66717 |
| 2023-01-12 | 65.48 | $23.89 | 116700 |
| 2023-01-11 | 64.71 | $23.81 | 128638 |
| 2023-01-10 | 63.75 | $23.71 | 82403 |
| 2023-01-09 | 62.99 | $23.63 | 295700 |
| 2023-01-06 | 61.85 | $23.51 | 81412 |
| 2023-01-05 | 56.42 | $23.00 | 65200 |
| 2023-01-04 | 58.28 | $23.12 | 296600 |
| 2023-01-03 | 52.75 | $22.67 | 133900 |
| 2022-12-30 | 51.94 | $22.61 | 198200 |
| 2022-12-29 | 54.13 | $22.76 | 128500 |
| 2022-12-28 | 50.70 | $22.50 | 159300 |
| 2022-12-27 | 54.91 | $22.78 | 141805 |
| 2022-12-23 | 50.14 | $22.44 | 130211 |
| 2022-12-22 | 49.39 | $22.39 | 166300 |
| 2022-12-21 | 52.85 | $22.62 | 90911 |
| 2022-12-20 | 50.86 | $22.48 | 88140 |
| 2022-12-19 | 54.28 | $22.70 | 86900 |
| 2022-12-16 | 54.28 | $22.70 | 192341 |
| 2022-12-15 | 53.64 | $22.65 | 125745 |
| 2022-12-14 | 60.03 | $23.05 | 109700 |
| 2022-12-13 | 60.90 | $23.10 | 132900 |
| 2022-12-12 | 59.91 | $23.01 | 425727 |
| 2022-12-09 | 59.59 | $22.98 | 980722 |
| 2022-12-08 | 59.89 | $23.00 | 169000 |
| 2022-12-07 | 58.38 | $22.85 | 573448 |
| 2022-12-06 | 60.70 | $23.01 | 310927 |
| 2022-12-05 | 61.73 | $23.08 | 252649 |
| 2022-12-02 | 64.53 | $23.27 | 167429 |
| 2022-12-01 | 64.44 | $23.26 | 72900 |
| 2022-11-30 | 65.15 | $23.31 | 178644 |
| 2022-11-29 | 61.38 | $22.84 | 151402 |
| 2022-11-28 | 56.76 | $22.35 | 40700 |
| 2022-11-25 | 57.97 | $22.44 | 35400 |
| 2022-11-23 | 57.20 | $22.36 | 85813 |
| 2022-11-22 | 55.14 | $22.15 | 257900 |
| 2022-11-21 | 53.53 | $21.99 | 96449 |
| 2022-11-18 | 55.30 | $22.14 | 84814 |
| 2022-11-17 | 56.73 | $22.26 | 106600 |
| 2022-11-16 | 56.55 | $22.24 | 65300 |
| 2022-11-15 | 61.86 | $22.68 | 199906 |
| 2022-11-14 | 60.08 | $22.46 | 86841 |
| 2022-11-11 | 59.84 | $22.43 | 31116 |
| 2022-11-10 | 56.85 | $22.07 | 39903 |
| 2022-11-09 | 49.74 | $21.35 | 121500 |
| 2022-11-08 | 53.83 | $21.70 | 172328 |
| 2022-11-07 | 52.34 | $21.56 | 99843 |
| 2022-11-04 | 51.49 | $21.48 | 133120 |
| 2022-11-03 | 42.03 | $20.71 | 166600 |
| 2022-11-02 | 40.01 | $20.57 | 103500 |
| 2022-11-01 | 41.69 | $20.74 | 76500 |
| 2022-10-31 | 38.37 | $20.51 | 143644 |
| 2022-10-28 | 41.39 | $20.82 | 116700 |
| 2022-10-27 | 41.79 | $20.86 | 80901 |
| 2022-10-26 | 42.67 | $20.95 | 159200 |
| 2022-10-25 | 40.95 | $20.82 | 201400 |
| 2022-10-24 | 39.08 | $20.68 | 242435 |
| 2022-10-21 | 44.98 | $21.29 | 116347 |
| 2022-10-20 | 40.81 | $20.99 | 46437 |
| 2022-10-19 | 38.13 | $20.81 | 55440 |
| 2022-10-18 | 39.84 | $20.99 | 60317 |
| 2022-10-17 | 39.94 | $21.00 | 137400 |
| 2022-10-14 | 32.65 | $20.52 | 93900 |
| 2022-10-13 | 35.01 | $20.80 | 81500 |
| 2022-10-12 | 33.38 | $20.70 | 57900 |
| 2022-10-11 | 33.38 | $20.70 | 98200 |
| 2022-10-10 | 34.96 | $20.90 | 75700 |
| 2022-10-07 | 36.35 | $21.07 | 52538 |
| 2022-10-06 | 39.61 | $21.44 | 38700 |
| 2022-10-05 | 39.98 | $21.48 | 502200 |
| 2022-10-04 | 40.33 | $21.52 | 213100 |
| 2022-10-03 | 32.15 | $20.95 | 144812 |
| 2022-09-30 | 25.13 | $20.54 | 164700 |
| 2022-09-29 | 24.77 | $20.52 | 199342 |
| 2022-09-28 | 27.06 | $20.89 | 261000 |
| 2022-09-27 | 26.54 | $20.86 | 121546 |
| 2022-09-26 | 26.72 | $20.89 | 214104 |
| 2022-09-23 | 29.83 | $21.37 | 130241 |
| 2022-09-22 | 34.16 | $21.92 | 97705 |
| 2022-09-21 | 34.86 | $22.00 | 124500 |
| 2022-09-20 | 36.83 | $22.22 | 121000 |
| 2022-09-19 | 43.02 | $22.81 | 96200 |
| 2022-09-16 | 42.87 | $22.80 | 62100 |
| 2022-09-15 | 44.71 | $22.96 | 62900 |
| 2022-09-14 | 46.99 | $23.15 | 51000 |
| 2022-09-13 | 43.99 | $22.94 | 73900 |
| 2022-09-12 | 53.10 | $23.61 | 85600 |
| 2022-09-09 | 49.38 | $23.36 | 46100 |
| 2022-09-08 | 43.80 | $23.03 | 491648 |
| 2022-09-07 | 45.39 | $23.14 | 114200 |
| 2022-09-06 | 42.13 | $22.96 | 45231 |
| 2022-09-02 | 43.08 | $23.03 | 99135 |
| 2022-09-01 | 46.03 | $23.24 | 71000 |
| 2022-08-31 | 46.76 | $23.29 | 122300 |
| 2022-08-30 | 46.76 | $23.29 | 97941 |
| 2022-08-29 | 49.43 | $23.48 | 34532 |
| 2022-08-26 | 51.18 | $23.60 | 265715 |
| 2022-08-25 | 55.72 | $23.89 | 111300 |
| 2022-08-24 | 51.18 | $23.57 | 109300 |
| 2022-08-23 | 50.88 | $23.55 | 62930 |
| 2022-08-22 | 48.33 | $23.38 | 78007 |
| 2022-08-19 | 50.84 | $23.55 | 57246 |
| 2022-08-18 | 53.81 | $23.74 | 54300 |
| 2022-08-17 | 55.93 | $23.87 | 66800 |
| 2022-08-16 | 57.59 | $23.97 | 101700 |
| 2022-08-15 | 56.36 | $23.87 | 73424 |
| 2022-08-12 | 59.48 | $24.06 | 56209 |
| 2022-08-11 | 55.81 | $23.76 | 59100 |
| 2022-08-10 | 55.56 | $23.74 | 81912 |
| 2022-08-09 | 51.29 | $23.42 | 52817 |
| 2022-08-08 | 51.59 | $23.44 | 56339 |
| 2022-08-05 | 49.24 | $23.27 | 42200 |
| 2022-08-04 | 48.11 | $23.19 | 34308 |
| 2022-08-03 | 47.14 | $23.12 | 69418 |
| 2022-08-02 | 46.18 | $23.05 | 66949 |
| 2022-08-01 | 48.83 | $23.27 | 34300 |
| 2022-07-29 | 50.19 | $23.38 | 48500 |
| 2022-07-28 | 49.46 | $23.32 | 468600 |
| 2022-07-27 | 48.13 | $23.21 | 331000 |
| 2022-07-26 | 43.65 | $22.86 | 89000 |
| 2022-07-25 | 44.92 | $22.98 | 26044 |
| 2022-07-22 | 42.82 | $22.82 | 75000 |
| 2022-07-21 | 44.43 | $22.98 | 74600 |
| 2022-07-20 | 42.37 | $22.82 | 95709 |
| 2022-07-19 | 43.32 | $22.92 | 95320 |
| 2022-07-18 | 38.04 | $22.52 | 53028 |
| 2022-07-15 | 34.41 | $22.27 | 46900 |
| 2022-07-14 | 33.67 | $22.22 | 55936 |
| 2022-07-13 | 35.49 | $22.46 | 34532 |
| 2022-07-12 | 36.11 | $22.54 | 93100 |
| 2022-07-11 | 36.88 | $22.64 | 23824 |
| 2022-07-08 | 40.36 | $23.07 | 81606 |
| 2022-07-07 | 39.60 | $23.01 | 40820 |
| 2022-07-06 | 34.18 | $22.60 | 62547 |
| 2022-07-05 | 35.44 | $22.77 | 69024 |
| 2022-07-01 | 38.51 | $23.16 | 125411 |
| 2022-06-30 | 39.95 | $23.33 | 57221 |
| 2022-06-29 | 40.88 | $23.44 | 89001 |
| 2022-06-28 | 41.47 | $23.51 | 87000 |
| 2022-06-27 | 41.01 | $23.47 | 95500 |
| 2022-06-24 | 40.23 | $23.40 | 52920 |
| 2022-06-23 | 35.72 | $23.01 | 187100 |
| 2022-06-22 | 36.25 | $23.09 | 74700 |
| 2022-06-21 | 40.25 | $23.65 | 203600 |
| 2022-06-17 | 37.93 | $23.45 | 48900 |
| 2022-06-16 | 37.93 | $23.45 | 62142 |
| 2022-06-15 | 42.97 | $24.12 | 32109 |
| 2022-06-14 | 38.94 | $23.77 | 61500 |
| 2022-06-13 | 36.88 | $23.60 | 63600 |
| 2022-06-10 | 42.95 | $24.35 | 46200 |
| 2022-06-09 | 45.82 | $24.65 | 56236 |
| 2022-06-08 | 49.71 | $25.02 | 40900 |
| 2022-06-07 | 51.85 | $25.21 | 19225 |
| 2022-06-06 | 51.11 | $25.14 | 54700 |
| 2022-06-03 | 51.01 | $25.13 | 89806 |
| 2022-06-02 | 54.23 | $25.43 | 463905 |
| 2022-06-01 | 50.68 | $25.07 | 35800 |
| 2022-05-31 | 51.42 | $25.14 | 75100 |
| 2022-05-27 | 49.93 | $24.99 | 63300 |
| 2022-05-26 | 48.44 | $24.84 | 137300 |
| 2022-05-25 | 45.23 | $24.53 | 521800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.52
2026-07-17
Close Price
$39.91
Vol: 318359
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.52 | $39.91 | 318359 |
| 2026-07-16 | -95.38 | $40.41 | 180100 |
| 2026-07-15 | -86.26 | $41.12 | 230706 |
| 2026-07-14 | -84.42 | $41.32 | 202748 |
| 2026-07-13 | -97.67 | $40.75 | 244100 |
| 2026-07-10 | -69.09 | $42.00 | 230500 |
| 2026-07-09 | -73.07 | $41.83 | 302010 |
| 2026-07-08 | -81.15 | $41.42 | 249746 |
| 2026-07-07 | -89.89 | $41.04 | 334300 |
| 2026-07-06 | -60.96 | $42.28 | 286616 |
| 2026-07-02 | -84.25 | $41.26 | 280500 |
| 2026-07-01 | -78.08 | $41.53 | 320500 |
| 2026-06-30 | -52.05 | $42.67 | 268200 |
| 2026-06-29 | -62.79 | $42.20 | 229700 |
| 2026-06-26 | -69.86 | $41.89 | 360700 |
| 2026-06-25 | -53.20 | $42.62 | 215901 |
| 2026-06-24 | -60.50 | $42.30 | 207246 |
| 2026-06-23 | -60.73 | $42.29 | 214917 |
| 2026-06-22 | -6.39 | $44.67 | 244400 |
| 2026-06-18 | -2.25 | $44.48 | 227000 |
| 2026-06-17 | -25.49 | $43.27 | 176404 |
| 2026-06-16 | -21.88 | $43.31 | 185900 |
| 2026-06-15 | -6.35 | $44.02 | 153748 |
| 2026-06-12 | -31.51 | $42.87 | 120412 |
| 2026-06-11 | -35.45 | $42.69 | 236400 |
| 2026-06-10 | -75.93 | $40.84 | 182700 |
| 2026-06-09 | -63.46 | $41.41 | 198600 |
| 2026-06-08 | -63.68 | $41.40 | 188000 |
| 2026-06-05 | -78.12 | $40.74 | 432900 |
| 2026-06-04 | -22.98 | $43.26 | 161815 |
| 2026-06-03 | -14.66 | $43.64 | 244700 |
| 2026-06-02 | -1.53 | $44.24 | 209401 |
| 2026-06-01 | -3.42 | $43.97 | 268216 |
| 2026-05-29 | -7.67 | $43.11 | 133732 |
| 2026-05-28 | -1.88 | $43.16 | 206237 |
| 2026-05-27 | -10.91 | $42.71 | 321300 |
| 2026-05-26 | -3.28 | $43.01 | 324924 |
| 2026-05-22 | -31.74 | $41.46 | 165600 |
| 2026-05-21 | -37.13 | $41.28 | 170208 |
| 2026-05-20 | -43.33 | $40.83 | 147800 |
| 2026-05-19 | -57.95 | $40.26 | 165000 |
| 2026-05-18 | -48.21 | $40.64 | 124600 |
| 2026-05-15 | -42.56 | $40.86 | 135200 |
| 2026-05-14 | -12.82 | $42.02 | 327214 |
| 2026-05-13 | -12.12 | $42.04 | 129800 |
| 2026-05-12 | -29.86 | $41.26 | 157800 |
| 2026-05-11 | -2.37 | $42.42 | 158100 |
| 2026-05-08 | -0.21 | $42.25 | 173300 |
| 2026-05-07 | -12.50 | $41.34 | 182401 |
| 2026-05-06 | -1.06 | $41.78 | 162328 |
| 2026-05-05 | -2.52 | $41.00 | 288900 |
| 2026-05-04 | -9.49 | $40.00 | 152700 |
| 2026-05-01 | -6.32 | $40.16 | 146200 |
| 2026-04-30 | -1.55 | $40.12 | 129525 |
| 2026-04-29 | -10.21 | $39.36 | 190200 |
| 2026-04-28 | -9.25 | $39.38 | 158808 |
| 2026-04-27 | -8.14 | $39.42 | 205400 |
| 2026-04-24 | -6.63 | $39.50 | 161109 |
| 2026-04-23 | -16.10 | $39.00 | 226848 |
| 2026-04-22 | -3.41 | $39.67 | 260000 |
| 2026-04-21 | -18.37 | $38.88 | 217700 |
| 2026-04-20 | -8.90 | $39.38 | 182832 |
| 2026-04-17 | -5.87 | $39.54 | 251632 |
| 2026-04-16 | -3.42 | $38.81 | 156016 |
| 2026-04-15 | -3.15 | $38.57 | 236032 |
| 2026-04-14 | -1.94 | $38.62 | 201118 |
| 2026-04-13 | -1.91 | $38.17 | 166000 |
| 2026-04-10 | -3.00 | $37.80 | 183200 |
| 2026-04-09 | -2.52 | $37.67 | 268500 |
| 2026-04-08 | -0.64 | $37.66 | 183600 |
| 2026-04-07 | -41.39 | $36.00 | 223146 |
| 2026-04-06 | -43.85 | $35.94 | 1.2M |
| 2026-04-02 | -52.05 | $35.74 | 861300 |
| 2026-04-01 | -44.26 | $35.93 | 338336 |
| 2026-03-31 | -50.41 | $35.78 | 418200 |
| 2026-03-30 | -91.39 | $34.78 | 313829 |
| 2026-03-27 | -98.91 | $34.92 | 148000 |
| 2026-03-26 | -100.00 | $34.96 | 298700 |
| 2026-03-25 | -77.22 | $36.06 | 192786 |
| 2026-03-24 | -90.71 | $35.50 | 219200 |
| 2026-03-23 | -76.43 | $36.10 | 185500 |
| 2026-03-20 | -96.43 | $35.26 | 254400 |
| 2026-03-19 | -71.92 | $36.39 | 134075 |
| 2026-03-18 | -77.34 | $36.17 | 162000 |
| 2026-03-17 | -63.30 | $36.74 | 180238 |
| 2026-03-16 | -68.23 | $36.54 | 196900 |
| 2026-03-13 | -91.87 | $35.58 | 120800 |
| 2026-03-12 | -89.16 | $35.69 | 140732 |
| 2026-03-11 | -68.23 | $36.54 | 147700 |
| 2026-03-10 | -74.88 | $36.27 | 202900 |
| 2026-03-09 | -68.72 | $36.52 | 229900 |
| 2026-03-06 | -87.66 | $35.97 | 1.9M |
| 2026-03-05 | -85.95 | $36.13 | 208506 |
| 2026-03-04 | -71.12 | $36.70 | 233126 |
| 2026-03-03 | -71.39 | $36.69 | 263712 |
| 2026-03-02 | -28.79 | $38.38 | 220300 |
| 2026-02-27 | -10.84 | $38.96 | 200336 |
| 2026-02-26 | -9.60 | $39.00 | 213706 |
| 2026-02-25 | -1.24 | $39.27 | 203804 |
| 2026-02-24 | -3.08 | $38.91 | 230902 |
| 2026-02-23 | -13.51 | $38.32 | 165300 |
| 2026-02-20 | 0.00 | $38.67 | 226500 |
| 2026-02-19 | -15.55 | $37.86 | 137700 |
| 2026-02-18 | -9.85 | $37.96 | 129742 |
| 2026-02-17 | -15.81 | $37.74 | 183805 |
| 2026-02-13 | -13.14 | $37.82 | 201500 |
| 2026-02-12 | -15.06 | $37.76 | 132300 |
| 2026-02-11 | 0.00 | $38.11 | 220600 |
| 2026-02-10 | -3.31 | $37.50 | 292031 |
| 2026-02-09 | -1.08 | $37.51 | 361811 |
| 2026-02-06 | -8.59 | $37.18 | 198800 |
| 2026-02-05 | -32.89 | $36.44 | 186608 |
| 2026-02-04 | -25.91 | $36.65 | 230500 |
| 2026-02-03 | -21.59 | $36.78 | 176700 |
| 2026-02-02 | -28.39 | $36.53 | 318500 |
| 2026-01-30 | -24.38 | $36.64 | 192740 |
| 2026-01-29 | -6.22 | $37.20 | 143323 |
| 2026-01-28 | -2.54 | $37.18 | 157200 |
| 2026-01-27 | -0.58 | $37.00 | 186900 |
| 2026-01-26 | -4.05 | $36.40 | 170000 |
| 2026-01-23 | -1.45 | $36.22 | 264724 |
| 2026-01-22 | -3.10 | $36.10 | 328200 |
| 2026-01-21 | -5.02 | $35.72 | 618141 |
| 2026-01-20 | -14.29 | $35.23 | 215500 |
| 2026-01-16 | -11.55 | $35.28 | 173211 |
| 2026-01-15 | -4.59 | $35.46 | 199742 |
| 2026-01-14 | 0.00 | $35.29 | 157209 |
| 2026-01-13 | -6.23 | $34.96 | 152900 |
| 2026-01-12 | -1.17 | $35.09 | 177400 |
| 2026-01-09 | -2.23 | $34.74 | 110407 |
| 2026-01-08 | -10.27 | $34.56 | 124500 |
| 2026-01-07 | -8.48 | $34.60 | 175908 |
| 2026-01-06 | -4.02 | $34.70 | 134930 |
| 2026-01-05 | 0.00 | $34.51 | 124533 |
| 2026-01-02 | 0.00 | $34.39 | 175200 |
| 2025-12-31 | -11.19 | $33.74 | 72133 |
| 2025-12-30 | -2.99 | $33.85 | 124300 |
| 2025-12-29 | -3.33 | $33.71 | 102745 |
| 2025-12-26 | 0.00 | $33.75 | 153100 |
| 2025-12-24 | -4.72 | $33.56 | 53900 |
| 2025-12-23 | -9.26 | $33.50 | 169500 |
| 2025-12-22 | -25.83 | $33.29 | 178015 |
| 2025-12-19 | -34.69 | $33.09 | 177739 |
| 2025-12-18 | -52.38 | $32.83 | 188200 |
| 2025-12-17 | -71.43 | $32.55 | 145500 |
| 2025-12-16 | -63.27 | $32.67 | 160548 |
| 2025-12-15 | -29.25 | $33.17 | 141915 |
| 2025-12-12 | -45.61 | $33.06 | 112746 |
| 2025-12-11 | -33.33 | $33.35 | 161300 |
| 2025-12-10 | -26.23 | $33.48 | 85500 |
| 2025-12-09 | -38.80 | $33.25 | 121500 |
| 2025-12-08 | -38.25 | $33.26 | 112549 |
| 2025-12-05 | -28.42 | $33.44 | 92700 |
| 2025-12-04 | -43.17 | $33.17 | 86000 |
| 2025-12-03 | -42.08 | $33.19 | 96100 |
| 2025-12-02 | -43.72 | $33.16 | 67400 |
| 2025-12-01 | -50.82 | $33.03 | 103122 |
| 2025-11-28 | -47.54 | $33.09 | 56514 |
| 2025-11-26 | -55.74 | $32.94 | 122503 |
| 2025-11-25 | -63.93 | $32.79 | 149800 |
| 2025-11-24 | -71.58 | $32.65 | 171200 |
| 2025-11-21 | -81.42 | $32.47 | 116316 |
| 2025-11-20 | -99.30 | $32.55 | 73244 |
| 2025-11-19 | -89.57 | $32.93 | 64400 |
| 2025-11-18 | -69.57 | $33.00 | 77542 |
| 2025-11-17 | -52.86 | $33.22 | 102007 |
| 2025-11-14 | -21.43 | $33.66 | 70000 |
| 2025-11-13 | -20.00 | $33.60 | 91747 |
| 2025-11-12 | -2.30 | $33.86 | 86900 |
| 2025-11-11 | -6.64 | $33.76 | 70000 |
| 2025-11-10 | -6.83 | $33.73 | 120146 |
| 2025-11-07 | -30.92 | $33.13 | 187800 |
| 2025-11-06 | -22.34 | $33.25 | 90435 |
| 2025-11-05 | -16.49 | $33.42 | 109300 |
| 2025-11-04 | -29.21 | $33.05 | 103200 |
| 2025-11-03 | -8.93 | $33.64 | 108406 |
| 2025-10-31 | -19.59 | $33.33 | 71700 |
| 2025-10-30 | -17.18 | $33.40 | 76800 |
| 2025-10-29 | -4.47 | $33.77 | 197400 |
| 2025-10-28 | -3.45 | $33.51 | 124800 |
| 2025-10-27 | -0.80 | $33.46 | 64400 |
| 2025-10-24 | -2.24 | $33.17 | 66600 |
| 2025-10-23 | -4.35 | $32.97 | 93005 |
| 2025-10-22 | -8.90 | $32.73 | 68800 |
| 2025-10-21 | -16.23 | $32.59 | 58539 |
| 2025-10-20 | -2.09 | $32.86 | 70200 |
| 2025-10-17 | -8.97 | $32.41 | 60900 |
| 2025-10-16 | -10.90 | $32.38 | 129600 |
| 2025-10-15 | -20.86 | $32.09 | 96131 |
| 2025-10-14 | -60.59 | $31.66 | 69007 |
| 2025-10-13 | -48.82 | $31.86 | 52200 |
| 2025-10-10 | -95.88 | $31.06 | 174936 |
| 2025-10-09 | -53.17 | $32.02 | 100100 |
| 2025-10-08 | -38.89 | $32.20 | 72427 |
| 2025-10-07 | -55.56 | $31.99 | 101100 |
| 2025-10-06 | -37.21 | $32.21 | 78400 |
| 2025-10-03 | -34.48 | $32.19 | 103400 |
| 2025-10-02 | -36.47 | $32.07 | 89537 |
| 2025-10-01 | -28.10 | $32.10 | 99000 |
| 2025-09-30 | -38.10 | $31.89 | 131039 |
| 2025-09-29 | -41.59 | $31.75 | 229300 |
| 2025-09-26 | -48.67 | $31.59 | 136300 |
| 2025-09-25 | -46.90 | $31.63 | 170600 |
| 2025-09-24 | -38.94 | $31.81 | 173617 |
| 2025-09-23 | -35.40 | $31.89 | 172300 |
| 2025-09-22 | -13.72 | $32.38 | 135400 |
| 2025-09-19 | -17.70 | $32.29 | 170400 |
| 2025-09-18 | -15.04 | $32.35 | 107501 |
| 2025-09-17 | -13.72 | $32.38 | 129700 |
| 2025-09-16 | -1.03 | $32.35 | 83600 |
| 2025-09-15 | -2.26 | $32.16 | 80100 |
| 2025-09-12 | -1.84 | $32.03 | 64125 |
| 2025-09-11 | -1.23 | $32.03 | 82600 |
| 2025-09-10 | -4.44 | $31.72 | 46400 |
| 2025-09-09 | -13.04 | $31.43 | 59645 |
| 2025-09-08 | -1.05 | $31.37 | 86516 |
| 2025-09-05 | -26.14 | $31.08 | 97415 |
| 2025-09-04 | -60.23 | $30.78 | 303800 |
| 2025-09-03 | -52.75 | $30.83 | 111000 |
| 2025-09-02 | -68.69 | $30.63 | 112400 |
| 2025-08-29 | -41.23 | $30.84 | 87649 |
| 2025-08-28 | -22.22 | $30.99 | 62200 |
| 2025-08-27 | -36.81 | $30.78 | 83320 |
| 2025-08-26 | -26.39 | $30.93 | 108800 |
| 2025-08-25 | -18.06 | $31.05 | 94035 |
| 2025-08-22 | -2.78 | $31.27 | 111800 |
| 2025-08-21 | -28.03 | $30.82 | 54432 |
| 2025-08-20 | -27.27 | $30.83 | 79910 |
| 2025-08-19 | -23.48 | $30.88 | 72000 |
| 2025-08-18 | -10.61 | $31.05 | 99708 |
| 2025-08-15 | -21.97 | $30.90 | 67527 |
| 2025-08-14 | -27.27 | $30.83 | 114000 |
| 2025-08-13 | -3.79 | $31.14 | 130900 |
| 2025-08-12 | -1.69 | $31.03 | 76500 |
| 2025-08-11 | -37.29 | $30.61 | 96739 |
| 2025-08-08 | -33.05 | $30.66 | 63510 |
| 2025-08-07 | -33.05 | $30.66 | 112700 |
| 2025-08-06 | -44.92 | $30.52 | 106500 |
| 2025-08-05 | -56.78 | $30.38 | 146500 |
| 2025-08-04 | -68.64 | $30.24 | 111108 |
| 2025-08-01 | -91.53 | $29.97 | 74634 |
| 2025-07-31 | -88.18 | $30.08 | 180015 |
| 2025-07-30 | -58.18 | $30.41 | 94100 |
| 2025-07-29 | -42.73 | $30.58 | 113809 |
| 2025-07-28 | -37.60 | $30.58 | 182123 |
| 2025-07-25 | -17.60 | $30.83 | 64500 |
| 2025-07-24 | -11.20 | $30.91 | 89323 |
| 2025-07-23 | -1.47 | $31.03 | 127312 |
| 2025-07-22 | -10.64 | $30.73 | 93600 |
| 2025-07-21 | -7.33 | $30.74 | 126600 |
| 2025-07-18 | -14.20 | $30.48 | 73600 |
| 2025-07-17 | -0.60 | $30.64 | 70700 |
| 2025-07-16 | -3.03 | $30.57 | 94700 |
| 2025-07-15 | -9.09 | $30.47 | 77400 |
| 2025-07-14 | -2.63 | $30.45 | 133500 |
| 2025-07-11 | -9.87 | $30.34 | 59605 |
| 2025-07-10 | -4.61 | $30.42 | 70500 |
| 2025-07-09 | -18.42 | $30.21 | 92000 |
| 2025-07-08 | -15.13 | $30.26 | 82635 |
| 2025-07-07 | -32.24 | $30.00 | 81100 |
| 2025-07-03 | -1.88 | $30.46 | 41100 |
| 2025-07-02 | 0.00 | $30.28 | 68631 |
| 2025-07-01 | -4.17 | $30.07 | 124544 |
| 2025-06-30 | -2.27 | $29.99 | 91834 |
| 2025-06-27 | -10.75 | $29.83 | 86300 |
| 2025-06-26 | -4.30 | $29.95 | 110700 |
| 2025-06-25 | -1.82 | $29.79 | 110200 |
| 2025-06-24 | -6.67 | $29.71 | 100900 |
| 2025-06-23 | -35.15 | $29.24 | 78500 |
| 2025-06-20 | -47.88 | $29.03 | 75700 |
| 2025-06-18 | -35.15 | $29.24 | 87400 |
| 2025-06-17 | -33.94 | $29.26 | 79300 |
| 2025-06-16 | -9.09 | $29.67 | 50727 |
| 2025-06-13 | -27.50 | $29.33 | 63400 |
| 2025-06-12 | -6.88 | $29.66 | 57100 |
| 2025-06-11 | -5.10 | $29.66 | 107033 |
| 2025-06-10 | -1.27 | $29.55 | 72400 |
| 2025-06-09 | -3.42 | $29.37 | 115336 |
| 2025-06-06 | -0.60 | $29.13 | 77846 |
| 2025-06-05 | -8.65 | $28.92 | 109142 |
| 2025-06-04 | -1.21 | $28.86 | 93403 |
| 2025-06-03 | -7.64 | $28.56 | 184200 |
| 2025-06-02 | -10.42 | $28.52 | 70700 |
| 2025-05-30 | -25.69 | $28.30 | 118500 |
| 2025-05-29 | -5.73 | $28.56 | 111500 |
| 2025-05-28 | -9.38 | $28.41 | 83200 |
| 2025-05-27 | -7.29 | $28.45 | 114339 |
| 2025-05-23 | -4.55 | $28.50 | 48300 |
| 2025-05-22 | -14.22 | $28.29 | 56300 |
| 2025-05-21 | -9.95 | $28.38 | 77933 |
| 2025-05-20 | -4.57 | $28.43 | 53500 |
| 2025-05-19 | -3.29 | $28.45 | 101644 |
| 2025-05-16 | -5.65 | $28.37 | 85900 |
| 2025-05-15 | -6.71 | $28.34 | 76100 |
| 2025-05-14 | -2.43 | $28.36 | 88000 |
| 2025-05-13 | -2.92 | $28.21 | 106131 |
| 2025-05-12 | -3.47 | $28.05 | 97934 |
| 2025-05-09 | -12.54 | $27.53 | 131100 |
| 2025-05-08 | -17.61 | $27.29 | 102921 |
| 2025-05-07 | -11.68 | $27.38 | 45100 |
| 2025-05-06 | -5.84 | $27.63 | 116700 |
| 2025-05-05 | -6.07 | $27.62 | 218824 |
| 2025-05-02 | -2.24 | $27.52 | 102600 |
| 2025-05-01 | -3.31 | $26.81 | 70535 |
| 2025-04-30 | -12.23 | $26.83 | 144600 |
| 2025-04-29 | -12.23 | $26.83 | 108600 |
| 2025-04-28 | -14.67 | $26.74 | 216000 |
| 2025-04-25 | -20.74 | $26.58 | 98200 |
| 2025-04-24 | -23.17 | $26.75 | 149139 |
| 2025-04-23 | -31.71 | $26.40 | 161700 |
| 2025-04-22 | -36.50 | $26.21 | 152500 |
| 2025-04-21 | -45.00 | $25.91 | 161358 |
| 2025-04-17 | -47.38 | $25.81 | 152607 |
| 2025-04-16 | -50.95 | $25.66 | 298433 |
| 2025-04-15 | -48.74 | $25.84 | 415833 |
| 2025-04-14 | -48.74 | $25.84 | 471100 |
| 2025-04-11 | -56.14 | $25.53 | 566407 |
| 2025-04-10 | -70.68 | $24.89 | 271025 |
| 2025-04-09 | -70.00 | $24.92 | 1.1M |
| 2025-04-08 | -98.64 | $23.66 | 1.3M |
| 2025-04-07 | -93.92 | $24.29 | 1.8M |
| 2025-04-04 | -95.10 | $25.28 | 236139 |
| 2025-04-03 | -96.90 | $26.75 | 156404 |
| 2025-04-02 | -62.79 | $27.19 | 212800 |
| 2025-04-01 | -62.79 | $27.19 | 122600 |
| 2025-03-31 | -61.69 | $27.05 | 169000 |
| 2025-03-28 | -57.79 | $27.11 | 110800 |
| 2025-03-27 | -22.73 | $27.65 | 87717 |
| 2025-03-26 | -33.12 | $27.49 | 92313 |
| 2025-03-25 | -23.38 | $27.64 | 119900 |
| 2025-03-24 | -18.83 | $27.71 | 214614 |
| 2025-03-21 | -25.32 | $27.61 | 133135 |
| 2025-03-20 | -22.73 | $27.65 | 97000 |
| 2025-03-19 | -7.79 | $27.88 | 74300 |
| 2025-03-18 | -12.34 | $27.81 | 137348 |
| 2025-03-17 | -3.25 | $27.95 | 150929 |
| 2025-03-14 | -15.56 | $27.60 | 122800 |
| 2025-03-13 | -48.15 | $27.16 | 201731 |
| 2025-03-12 | -43.70 | $27.22 | 210312 |
| 2025-03-11 | -56.30 | $27.05 | 173906 |
| 2025-03-10 | -65.93 | $26.92 | 113478 |
| 2025-03-07 | -28.15 | $27.43 | 105927 |
| 2025-03-06 | -37.04 | $27.31 | 117912 |
| 2025-03-05 | -28.89 | $27.42 | 141300 |
| 2025-03-04 | -78.99 | $26.72 | 133436 |
| 2025-03-03 | -71.91 | $26.53 | 179000 |
| 2025-02-28 | -60.11 | $26.74 | 114800 |
| 2025-02-27 | -46.63 | $26.98 | 85938 |
| 2025-02-26 | -18.54 | $27.48 | 123600 |
| 2025-02-25 | -28.09 | $27.31 | 108141 |
| 2025-02-24 | -28.09 | $27.31 | 182700 |
| 2025-02-21 | -14.61 | $27.55 | 137700 |
| 2025-02-20 | -3.45 | $27.71 | 445600 |
| 2025-02-19 | -2.16 | $27.39 | 179700 |
| 2025-02-18 | -11.11 | $27.23 | 275300 |
| 2025-02-14 | -5.60 | $27.21 | 91211 |
| 2025-02-13 | 0.00 | $27.18 | 153737 |
| 2025-02-12 | -5.00 | $26.93 | 117900 |
| 2025-02-11 | -6.25 | $26.80 | 106810 |
| 2025-02-10 | 0.00 | $26.88 | 78900 |
| 2025-02-07 | -18.06 | $26.57 | 123600 |
| 2025-02-06 | -8.22 | $26.64 | 124700 |
| 2025-02-05 | -15.07 | $26.54 | 359947 |
| 2025-02-04 | -11.64 | $26.59 | 166944 |
| 2025-02-03 | -31.51 | $26.30 | 184821 |
| 2025-01-31 | -22.60 | $26.43 | 654000 |
| 2025-01-30 | -9.59 | $26.62 | 142917 |
| 2025-01-29 | -19.70 | $26.36 | 204144 |
| 2025-01-28 | -20.45 | $26.35 | 247400 |
| 2025-01-27 | -25.76 | $26.28 | 214100 |
| 2025-01-24 | -4.44 | $26.59 | 217800 |
| 2025-01-23 | -13.33 | $26.47 | 315800 |
| 2025-01-22 | -20.74 | $26.37 | 523900 |
| 2025-01-21 | -19.26 | $26.39 | 334030 |
| 2025-01-17 | -41.06 | $26.19 | 109300 |
| 2025-01-16 | -57.89 | $25.94 | 379000 |
| 2025-01-15 | -64.17 | $25.97 | 748000 |
| 2025-01-14 | -76.68 | $25.75 | 1.2M |
| 2025-01-13 | -93.27 | $25.44 | 765900 |
| 2025-01-10 | -98.97 | $25.53 | 439807 |
| 2025-01-08 | -91.78 | $26.12 | 328800 |
| 2025-01-07 | -90.91 | $26.20 | 673500 |
| 2025-01-06 | -88.77 | $26.24 | 1.1M |
| 2025-01-03 | -88.77 | $26.24 | 632100 |
| 2025-01-02 | -96.26 | $26.10 | 387101 |
| 2024-12-31 | -95.48 | $26.21 | 110244 |
| 2024-12-30 | -93.79 | $26.24 | 155548 |
| 2024-12-27 | -82.49 | $26.44 | 119216 |
| 2024-12-26 | -77.40 | $26.53 | 108943 |
| 2024-12-24 | -70.62 | $26.65 | 44000 |
| 2024-12-23 | -79.66 | $26.49 | 307400 |
| 2024-12-20 | -86.44 | $26.37 | 145119 |
| 2024-12-19 | -89.83 | $26.31 | 165600 |
| 2024-12-18 | -98.31 | $26.16 | 213400 |
| 2024-12-17 | -89.06 | $26.76 | 141323 |
| 2024-12-16 | -68.07 | $27.09 | 345720 |
| 2024-12-13 | -50.72 | $27.20 | 74629 |
| 2024-12-12 | -44.20 | $27.29 | 91109 |
| 2024-12-11 | -32.61 | $27.45 | 85500 |
| 2024-12-10 | -42.75 | $27.31 | 98000 |
| 2024-12-09 | -11.59 | $27.74 | 99500 |
| 2024-12-06 | -43.09 | $27.22 | 63500 |
| 2024-12-05 | -59.24 | $27.27 | 112821 |
| 2024-12-04 | -66.30 | $27.14 | 146410 |
| 2024-12-03 | -67.39 | $27.12 | 97700 |
| 2024-12-02 | -73.91 | $27.00 | 83500 |
| 2024-11-29 | -73.37 | $27.01 | 57500 |
| 2024-11-27 | -79.89 | $26.89 | 62400 |
| 2024-11-26 | -78.80 | $26.91 | 72400 |
| 2024-11-25 | -73.37 | $27.01 | 129648 |
| 2024-11-22 | -80.43 | $26.88 | 66900 |
| 2024-11-21 | -80.98 | $26.87 | 108027 |
| 2024-11-20 | -78.26 | $26.92 | 91900 |
| 2024-11-19 | -79.89 | $26.89 | 88800 |
| 2024-11-18 | -80.98 | $26.87 | 93200 |
| 2024-11-15 | -97.83 | $26.56 | 131200 |
| 2024-11-14 | -98.88 | $26.59 | 68800 |
| 2024-11-13 | -97.52 | $26.79 | 160400 |
| 2024-11-12 | -93.29 | $26.97 | 138428 |
| 2024-11-11 | -90.20 | $27.44 | 82707 |
| 2024-11-08 | -80.18 | $27.56 | 112921 |
| 2024-11-07 | -10.81 | $28.33 | 73906 |
| 2024-11-06 | -70.27 | $27.67 | 136701 |
| 2024-11-05 | -44.14 | $27.96 | 57400 |
| 2024-11-04 | -72.97 | $27.64 | 204100 |
| 2024-11-01 | -89.67 | $27.53 | 70204 |
| 2024-10-31 | -94.02 | $27.45 | 106923 |
| 2024-10-30 | -95.86 | $27.56 | 97700 |
| 2024-10-29 | -94.19 | $27.72 | 124908 |
| 2024-10-28 | -83.23 | $27.89 | 72348 |
| 2024-10-25 | -95.48 | $27.70 | 70419 |
| 2024-10-24 | -95.60 | $27.71 | 73939 |
| 2024-10-23 | -93.89 | $27.76 | 136300 |
| 2024-10-22 | -88.82 | $27.94 | 43200 |
| 2024-10-21 | -86.47 | $27.98 | 64901 |
| 2024-10-18 | -61.32 | $28.15 | 70200 |
| 2024-10-17 | -64.96 | $27.93 | 119607 |
| 2024-10-16 | -53.50 | $28.15 | 65800 |
| 2024-10-15 | -60.66 | $27.80 | 90712 |
| 2024-10-14 | -41.54 | $28.32 | 76407 |
| 2024-10-11 | -39.34 | $28.38 | 75700 |
| 2024-10-10 | -43.38 | $28.27 | 99600 |
| 2024-10-09 | -47.84 | $28.12 | 68700 |
| 2024-10-08 | -34.38 | $28.35 | 232613 |
| 2024-10-07 | -10.00 | $29.13 | 60508 |
| 2024-10-04 | -20.00 | $28.81 | 69402 |
| 2024-10-03 | -29.38 | $28.51 | 86600 |
| 2024-10-02 | -14.06 | $29.00 | 85307 |
| 2024-10-01 | -28.13 | $28.55 | 75947 |
| 2024-09-30 | -30.94 | $28.46 | 170804 |
| 2024-09-27 | -20.31 | $28.80 | 72300 |
| 2024-09-26 | -2.29 | $28.81 | 153529 |
| 2024-09-25 | -18.63 | $27.91 | 92100 |
| 2024-09-24 | -0.98 | $28.27 | 125340 |
| 2024-09-23 | -26.58 | $27.41 | 105404 |
| 2024-09-20 | -42.24 | $27.18 | 96748 |
| 2024-09-19 | -37.89 | $27.25 | 165300 |
| 2024-09-18 | -67.08 | $26.78 | 94200 |
| 2024-09-17 | -59.63 | $26.90 | 72400 |
| 2024-09-16 | -38.51 | $27.24 | 126946 |
| 2024-09-13 | -45.96 | $27.12 | 83841 |
| 2024-09-12 | -58.39 | $26.92 | 55809 |
| 2024-09-11 | -72.67 | $26.69 | 73700 |
| 2024-09-10 | -85.00 | $26.67 | 77541 |
| 2024-09-09 | -83.33 | $26.76 | 57939 |
| 2024-09-06 | -86.81 | $26.61 | 84400 |
| 2024-09-05 | -43.53 | $27.12 | 77938 |
| 2024-09-04 | -41.03 | $27.06 | 52410 |
| 2024-09-03 | -31.36 | $27.12 | 92900 |
| 2024-08-30 | -10.25 | $27.57 | 36500 |
| 2024-08-29 | -11.31 | $27.54 | 67107 |
| 2024-08-28 | -8.48 | $27.62 | 37503 |
| 2024-08-27 | -2.47 | $27.79 | 47219 |
| 2024-08-26 | -5.30 | $27.71 | 91026 |
| 2024-08-23 | -1.06 | $27.83 | 95400 |
| 2024-08-22 | -16.97 | $27.33 | 89500 |
| 2024-08-21 | -5.42 | $27.65 | 83100 |
| 2024-08-20 | -7.58 | $27.59 | 121120 |
| 2024-08-19 | -1.44 | $27.76 | 99739 |
| 2024-08-16 | -9.89 | $27.40 | 106322 |
| 2024-08-15 | -18.63 | $27.17 | 77429 |
| 2024-08-14 | -35.71 | $26.92 | 63300 |
| 2024-08-13 | -36.36 | $26.99 | 86609 |
| 2024-08-12 | -48.48 | $26.73 | 82500 |
| 2024-08-09 | -53.03 | $26.58 | 73731 |
| 2024-08-08 | -58.55 | $26.46 | 103813 |
| 2024-08-07 | -72.83 | $25.97 | 87644 |
| 2024-08-06 | -79.48 | $25.74 | 177400 |
| 2024-08-05 | -79.77 | $25.73 | 200100 |
| 2024-08-02 | -93.99 | $26.77 | 80600 |
| 2024-08-01 | -84.81 | $27.15 | 132500 |
| 2024-07-31 | -61.39 | $27.52 | 170200 |
| 2024-07-30 | -90.51 | $27.06 | 74820 |
| 2024-07-29 | -86.71 | $27.12 | 99443 |
| 2024-07-26 | -84.81 | $27.15 | 118338 |
| 2024-07-25 | -99.37 | $26.92 | 68500 |
| 2024-07-24 | -99.30 | $27.07 | 119632 |
| 2024-07-23 | -96.03 | $27.28 | 231702 |
| 2024-07-22 | -82.54 | $27.45 | 727910 |
| 2024-07-19 | -88.10 | $27.38 | 53142 |
| 2024-07-18 | -63.49 | $27.69 | 260300 |
| 2024-07-17 | -42.06 | $27.96 | 93126 |
| 2024-07-16 | -14.29 | $28.31 | 408846 |
| 2024-07-15 | -26.09 | $28.13 | 76100 |
| 2024-07-12 | -7.09 | $28.39 | 88200 |
| 2024-07-11 | -8.51 | $28.37 | 228700 |
| 2024-07-10 | -0.82 | $28.13 | 190000 |
| 2024-07-09 | 0.00 | $28.09 | 217700 |
| 2024-07-08 | -6.96 | $27.99 | 62500 |
| 2024-07-05 | 0.00 | $28.06 | 74524 |
| 2024-07-03 | -3.88 | $27.91 | 38040 |
| 2024-07-02 | -3.77 | $27.61 | 75800 |
| 2024-07-01 | -10.38 | $27.54 | 98242 |
| 2024-06-28 | -11.65 | $27.50 | 58328 |
| 2024-06-27 | -24.27 | $27.37 | 117800 |
| 2024-06-26 | -26.21 | $27.35 | 101111 |
| 2024-06-25 | -35.34 | $27.34 | 127500 |
| 2024-06-24 | -26.72 | $27.44 | 83748 |
| 2024-06-21 | -33.06 | $27.42 | 79000 |
| 2024-06-20 | -25.00 | $27.55 | 183100 |
| 2024-06-18 | -34.85 | $27.45 | 127600 |
| 2024-06-17 | -41.73 | $27.40 | 87336 |
| 2024-06-14 | -56.03 | $27.21 | 79106 |
| 2024-06-13 | -60.28 | $27.15 | 42013 |
| 2024-06-12 | -53.90 | $27.24 | 103200 |
| 2024-06-11 | -65.25 | $27.08 | 101343 |
| 2024-06-10 | -59.57 | $27.16 | 38100 |
| 2024-06-07 | -72.34 | $26.98 | 75310 |
| 2024-06-06 | -60.28 | $27.15 | 113034 |
| 2024-06-05 | -63.83 | $27.10 | 85600 |
| 2024-06-04 | -87.23 | $26.77 | 74217 |
| 2024-06-03 | -50.77 | $27.34 | 66000 |
| 2024-05-31 | -71.54 | $27.07 | 54900 |
| 2024-05-30 | -55.88 | $27.24 | 222000 |
| 2024-05-29 | -41.72 | $27.32 | 67609 |
| 2024-05-28 | -22.09 | $27.64 | 90800 |
| 2024-05-24 | -22.70 | $27.63 | 50600 |
| 2024-05-23 | -31.58 | $27.46 | 61900 |
| 2024-05-22 | -12.26 | $27.74 | 94600 |
| 2024-05-21 | -7.08 | $27.85 | 86045 |
| 2024-05-20 | -2.64 | $27.94 | 158900 |
| 2024-05-17 | -1.69 | $27.96 | 77600 |
| 2024-05-16 | -2.70 | $27.76 | 99213 |
| 2024-05-15 | -0.99 | $27.60 | 132440 |
| 2024-05-14 | -4.93 | $27.36 | 80829 |
| 2024-05-13 | -6.07 | $27.33 | 68233 |
| 2024-05-10 | -8.08 | $27.14 | 74500 |
| 2024-05-09 | -6.04 | $27.03 | 326630 |
| 2024-05-08 | -9.34 | $26.97 | 64600 |
| 2024-05-07 | -9.89 | $26.96 | 116300 |
| 2024-05-06 | -3.30 | $27.08 | 114719 |
| 2024-05-03 | 0.00 | $27.09 | 60009 |
| 2024-05-02 | -4.22 | $26.91 | 70100 |
| 2024-05-01 | -22.70 | $26.41 | 122123 |
| 2024-04-30 | -22.70 | $26.41 | 99600 |
| 2024-04-29 | -2.13 | $26.70 | 92200 |
| 2024-04-26 | -21.05 | $26.37 | 53500 |
| 2024-04-25 | -40.60 | $26.11 | 106305 |
| 2024-04-24 | -48.87 | $26.00 | 117547 |
| 2024-04-23 | -54.14 | $25.93 | 62100 |
| 2024-04-22 | -60.90 | $25.84 | 70748 |
| 2024-04-19 | -74.44 | $25.66 | 57700 |
| 2024-04-18 | -75.19 | $25.65 | 80100 |
| 2024-04-17 | -86.47 | $25.50 | 92645 |
| 2024-04-16 | -94.74 | $25.39 | 68332 |
| 2024-04-15 | -78.95 | $25.75 | 46745 |
| 2024-04-12 | -67.54 | $25.88 | 35711 |
| 2024-04-11 | -20.18 | $26.42 | 45900 |
| 2024-04-10 | -34.21 | $26.26 | 68414 |
| 2024-04-09 | -1.75 | $26.63 | 110800 |
| 2024-04-08 | -10.19 | $26.48 | 52533 |
| 2024-04-05 | -26.85 | $26.30 | 67700 |
| 2024-04-04 | -29.63 | $26.27 | 74003 |
| 2024-04-03 | -4.76 | $26.31 | 47930 |
| 2024-04-02 | -8.24 | $26.25 | 91700 |
| 2024-04-01 | -26.58 | $26.05 | 88100 |
| 2024-03-28 | -16.95 | $25.96 | 56224 |
| 2024-03-27 | -23.38 | $25.88 | 101800 |
| 2024-03-26 | -34.57 | $25.78 | 122232 |
| 2024-03-25 | -25.93 | $25.85 | 101600 |
| 2024-03-22 | -28.40 | $25.83 | 85030 |
| 2024-03-21 | -11.11 | $25.97 | 49300 |
| 2024-03-20 | -18.06 | $25.84 | 74400 |
| 2024-03-19 | -48.61 | $25.62 | 100511 |
| 2024-03-18 | -31.94 | $25.74 | 59905 |
| 2024-03-15 | -38.89 | $25.69 | 172916 |
| 2024-03-14 | -26.97 | $25.73 | 71525 |
| 2024-03-13 | -19.19 | $25.78 | 116632 |
| 2024-03-12 | -0.74 | $25.96 | 42727 |
| 2024-03-11 | -7.03 | $25.81 | 74140 |
| 2024-03-08 | -7.03 | $25.81 | 100900 |
| 2024-03-07 | -0.79 | $25.88 | 57000 |
| 2024-03-06 | -5.74 | $25.77 | 137400 |
| 2024-03-05 | -27.27 | $25.50 | 75849 |
| 2024-03-04 | -11.81 | $25.68 | 114109 |
| 2024-03-01 | -10.24 | $25.70 | 92200 |
| 2024-02-29 | -37.80 | $25.35 | 108415 |
| 2024-02-28 | -42.75 | $25.27 | 133100 |
| 2024-02-27 | -14.89 | $25.62 | 96448 |
| 2024-02-26 | -14.18 | $25.63 | 211114 |
| 2024-02-23 | -0.71 | $25.82 | 81028 |
| 2024-02-22 | -1.43 | $25.79 | 71300 |
| 2024-02-21 | -2.44 | $25.54 | 138500 |
| 2024-02-20 | -4.32 | $25.48 | 106424 |
| 2024-02-16 | -2.56 | $25.41 | 118000 |
| 2024-02-15 | -4.35 | $25.20 | 158613 |
| 2024-02-14 | -11.11 | $25.10 | 68321 |
| 2024-02-13 | -33.76 | $24.73 | 52137 |
| 2024-02-12 | -7.01 | $25.15 | 89800 |
| 2024-02-09 | -11.69 | $25.05 | 88800 |
| 2024-02-08 | -14.94 | $25.00 | 94934 |
| 2024-02-07 | -3.25 | $25.18 | 72600 |
| 2024-02-06 | 0.00 | $25.16 | 73600 |
| 2024-02-05 | -13.68 | $24.70 | 56812 |
| 2024-02-02 | -21.97 | $24.72 | 69723 |
| 2024-02-01 | -15.91 | $24.80 | 71700 |
| 2024-01-31 | -36.36 | $24.53 | 84700 |
| 2024-01-30 | -32.58 | $24.58 | 203500 |
| 2024-01-29 | -34.81 | $24.72 | 103544 |
| 2024-01-26 | -43.04 | $24.59 | 97222 |
| 2024-01-25 | -46.84 | $24.53 | 60515 |
| 2024-01-24 | -56.33 | $24.38 | 185237 |
| 2024-01-23 | -79.11 | $24.02 | 97000 |
| 2024-01-22 | -81.01 | $23.99 | 157300 |
| 2024-01-19 | -74.05 | $24.10 | 147000 |
| 2024-01-18 | -87.97 | $23.88 | 1.5M |
| 2024-01-17 | -95.57 | $23.76 | 74400 |
| 2024-01-16 | -100.00 | $24.13 | 115701 |
| 2024-01-12 | -53.15 | $24.68 | 37100 |
| 2024-01-11 | -56.06 | $24.53 | 85414 |
| 2024-01-10 | -57.58 | $24.51 | 81130 |
| 2024-01-09 | -59.09 | $24.49 | 60700 |
| 2024-01-08 | -29.71 | $24.86 | 97928 |
| 2024-01-05 | -27.54 | $24.89 | 65203 |
| 2024-01-04 | -36.96 | $24.76 | 53300 |
| 2024-01-03 | -34.78 | $24.79 | 80600 |
| 2024-01-02 | -24.64 | $24.93 | 76112 |
| 2023-12-29 | -5.07 | $25.20 | 143300 |
| 2023-12-28 | -5.80 | $25.19 | 162707 |
| 2023-12-27 | -2.63 | $25.00 | 52547 |
| 2023-12-26 | -3.03 | $24.85 | 157320 |
| 2023-12-22 | -9.52 | $24.65 | 149200 |
| 2023-12-21 | -5.95 | $24.68 | 145600 |
| 2023-12-20 | -67.86 | $24.16 | 270122 |
| 2023-12-19 | -15.48 | $24.60 | 80800 |
| 2023-12-18 | -11.90 | $24.63 | 103325 |
| 2023-12-15 | -17.86 | $24.58 | 258531 |
| 2023-12-14 | 0.00 | $24.73 | 484200 |
| 2023-12-13 | 0.00 | $24.44 | 90000 |
| 2023-12-12 | -47.37 | $24.12 | 156600 |
| 2023-12-11 | -25.71 | $24.12 | 162800 |
| 2023-12-08 | -35.65 | $23.98 | 116200 |
| 2023-12-07 | -26.09 | $24.09 | 107500 |
| 2023-12-06 | -34.78 | $23.99 | 143800 |
| 2023-12-05 | -29.57 | $24.05 | 106621 |
| 2023-12-04 | -21.74 | $24.14 | 117800 |
| 2023-12-01 | 0.00 | $24.39 | 69524 |
| 2023-11-30 | -11.38 | $24.23 | 49041 |
| 2023-11-29 | -10.71 | $24.19 | 115500 |
| 2023-11-28 | -1.65 | $24.34 | 129700 |
| 2023-11-27 | -10.17 | $24.14 | 78500 |
| 2023-11-24 | -6.78 | $24.20 | 20100 |
| 2023-11-22 | -12.43 | $24.10 | 86905 |
| 2023-11-21 | -7.34 | $24.19 | 126235 |
| 2023-11-20 | -1.69 | $24.29 | 198948 |
| 2023-11-17 | -11.18 | $24.06 | 44908 |
| 2023-11-16 | -13.53 | $24.02 | 177100 |
| 2023-11-15 | -7.06 | $24.13 | 50600 |
| 2023-11-14 | -1.31 | $24.06 | 62522 |
| 2023-11-13 | -30.00 | $23.46 | 37800 |
| 2023-11-10 | -33.08 | $23.42 | 82447 |
| 2023-11-09 | -44.62 | $23.27 | 235000 |
| 2023-11-08 | -33.08 | $23.42 | 45044 |
| 2023-11-07 | -18.46 | $23.61 | 68804 |
| 2023-11-06 | -7.69 | $23.75 | 64132 |
| 2023-11-03 | -13.22 | $23.60 | 38218 |
| 2023-11-02 | -39.67 | $23.28 | 69200 |
| 2023-11-01 | -71.07 | $22.90 | 95900 |
| 2023-10-31 | -91.74 | $22.65 | 79649 |
| 2023-10-30 | -78.99 | $22.82 | 83600 |
| 2023-10-27 | -97.48 | $22.60 | 76500 |
| 2023-10-26 | -90.70 | $22.69 | 104000 |
| 2023-10-25 | -83.59 | $22.79 | 100915 |
| 2023-10-24 | -66.41 | $23.01 | 51830 |
| 2023-10-23 | -91.41 | $22.69 | 80118 |
| 2023-10-20 | -99.05 | $22.82 | 38400 |
| 2023-10-19 | -93.20 | $23.09 | 160400 |
| 2023-10-18 | -74.76 | $23.28 | 63000 |
| 2023-10-17 | -48.39 | $23.66 | 50712 |
| 2023-10-16 | -44.35 | $23.71 | 54134 |
| 2023-10-13 | -69.09 | $23.53 | 48400 |
| 2023-10-12 | -68.39 | $23.57 | 105300 |
| 2023-10-11 | -62.29 | $23.68 | 55300 |
| 2023-10-10 | -64.57 | $23.64 | 54700 |
| 2023-10-09 | -81.14 | $23.35 | 50400 |
| 2023-10-06 | -74.29 | $23.47 | 81800 |
| 2023-10-05 | -92.57 | $23.15 | 70600 |
| 2023-10-04 | -97.14 | $23.07 | 92000 |
| 2023-10-03 | -95.65 | $23.23 | 68800 |
| 2023-10-02 | -93.89 | $23.54 | 75100 |
| 2023-09-29 | -84.09 | $23.67 | 141331 |
| 2023-09-28 | -84.85 | $23.66 | 86413 |
| 2023-09-27 | -94.70 | $23.53 | 50300 |
| 2023-09-26 | -96.15 | $23.53 | 53100 |
| 2023-09-25 | -81.42 | $23.86 | 107045 |
| 2023-09-22 | -76.99 | $23.91 | 36549 |
| 2023-09-21 | -99.12 | $23.66 | 74434 |
| 2023-09-20 | -87.80 | $24.06 | 33300 |
| 2023-09-19 | -84.27 | $24.03 | 39000 |
| 2023-09-18 | -15.63 | $24.63 | 46649 |
| 2023-09-15 | -15.63 | $24.63 | 49600 |
| 2023-09-14 | -3.13 | $24.75 | 49147 |
| 2023-09-13 | -29.17 | $24.50 | 48400 |
| 2023-09-12 | -31.25 | $24.48 | 104800 |
| 2023-09-11 | -16.67 | $24.62 | 49100 |
| 2023-09-08 | -36.46 | $24.43 | 46535 |
| 2023-09-07 | -58.14 | $24.36 | 83438 |
| 2023-09-06 | -44.19 | $24.54 | 80900 |
| 2023-09-05 | -37.21 | $24.63 | 45705 |
| 2023-09-01 | -31.78 | $24.70 | 132342 |
| 2023-08-31 | -52.82 | $24.49 | 273544 |
| 2023-08-30 | -40.14 | $24.67 | 375511 |
| 2023-08-29 | -33.80 | $24.76 | 453200 |
| 2023-08-28 | -62.98 | $24.49 | 70800 |
| 2023-08-25 | -78.16 | $24.27 | 69200 |
| 2023-08-24 | -82.52 | $24.18 | 40001 |
| 2023-08-23 | -75.24 | $24.33 | 57200 |
| 2023-08-22 | -93.69 | $23.95 | 69300 |
| 2023-08-21 | -94.17 | $23.94 | 75600 |
| 2023-08-18 | -93.17 | $23.97 | 63712 |
| 2023-08-17 | -98.94 | $24.01 | 65300 |
| 2023-08-16 | -100.00 | $24.01 | 86800 |
| 2023-08-15 | -98.26 | $24.19 | 62939 |
| 2023-08-14 | -90.48 | $24.36 | 50700 |
| 2023-08-11 | -97.06 | $24.56 | 82722 |
| 2023-08-10 | -86.18 | $24.82 | 38000 |
| 2023-08-09 | -82.11 | $24.87 | 46800 |
| 2023-08-08 | -87.80 | $24.80 | 51800 |
| 2023-08-07 | -58.00 | $25.01 | 78439 |
| 2023-08-04 | -50.00 | $25.03 | 72705 |
| 2023-08-03 | -52.33 | $24.98 | 51632 |
| 2023-08-02 | -50.53 | $24.93 | 41714 |
| 2023-08-01 | -19.68 | $25.51 | 40817 |
| 2023-07-31 | -1.06 | $25.86 | 76600 |
| 2023-07-28 | 0.00 | $25.82 | 52200 |
| 2023-07-27 | -18.24 | $25.30 | 102200 |
| 2023-07-26 | -2.52 | $25.55 | 26139 |
| 2023-07-25 | -3.29 | $25.47 | 52900 |
| 2023-07-24 | -7.81 | $25.18 | 86705 |
| 2023-07-21 | -21.14 | $24.93 | 96803 |
| 2023-07-20 | -21.14 | $24.93 | 152600 |
| 2023-07-19 | -15.45 | $25.00 | 163200 |
| 2023-07-18 | -12.20 | $25.04 | 83900 |
| 2023-07-17 | 0.00 | $25.19 | 73501 |
| 2023-07-14 | -5.93 | $25.07 | 55100 |
| 2023-07-13 | -2.54 | $25.11 | 26845 |
| 2023-07-12 | -14.04 | $24.94 | 65413 |
| 2023-07-11 | -51.75 | $24.51 | 27000 |
| 2023-07-10 | -68.42 | $24.32 | 32400 |
| 2023-07-07 | -69.30 | $24.31 | 131300 |
| 2023-07-06 | -88.60 | $24.09 | 92302 |
| 2023-07-05 | -58.77 | $24.43 | 85800 |
| 2023-07-03 | -41.23 | $24.63 | 77100 |
| 2023-06-30 | -64.04 | $24.37 | 144741 |
| 2023-06-29 | -58.79 | $24.13 | 36408 |
| 2023-06-28 | -46.20 | $24.25 | 56033 |
| 2023-06-27 | -41.85 | $24.33 | 87400 |
| 2023-06-26 | -54.35 | $24.10 | 76000 |
| 2023-06-23 | -59.78 | $24.00 | 55608 |
| 2023-06-22 | -40.76 | $24.35 | 48909 |
| 2023-06-21 | -32.07 | $24.51 | 61610 |
| 2023-06-20 | -25.00 | $24.64 | 66439 |
| 2023-06-16 | -7.61 | $24.96 | 59700 |
| 2023-06-15 | -2.17 | $25.06 | 66045 |
| 2023-06-14 | -2.30 | $24.96 | 50714 |
| 2023-06-13 | -3.75 | $24.80 | 62400 |
| 2023-06-12 | -4.20 | $24.63 | 35025 |
| 2023-06-09 | -2.10 | $24.66 | 46900 |
| 2023-06-08 | 0.00 | $24.54 | 197911 |
| 2023-06-07 | -13.93 | $24.31 | 42033 |
| 2023-06-06 | -5.17 | $24.36 | 58839 |
| 2023-06-05 | -15.18 | $24.21 | 50869 |
| 2023-06-02 | -23.21 | $24.12 | 104932 |
| 2023-06-01 | -58.93 | $23.72 | 232200 |
| 2023-05-31 | -88.39 | $23.39 | 50300 |
| 2023-05-30 | -74.51 | $23.62 | 23700 |
| 2023-05-26 | -64.71 | $23.72 | 24021 |
| 2023-05-25 | -97.06 | $23.39 | 151400 |
| 2023-05-24 | -100.00 | $23.51 | 33304 |
| 2023-05-23 | -82.22 | $23.64 | 56700 |
| 2023-05-22 | -42.00 | $23.96 | 44506 |
| 2023-05-19 | -56.00 | $23.82 | 59600 |
| 2023-05-18 | -56.00 | $23.82 | 46400 |
| 2023-05-17 | -54.00 | $23.84 | 110009 |
| 2023-05-16 | -61.00 | $23.77 | 63427 |
| 2023-05-15 | -40.00 | $23.98 | 65613 |
| 2023-05-12 | -71.00 | $23.67 | 32100 |
| 2023-05-11 | -46.00 | $23.92 | 106807 |
| 2023-05-10 | -25.00 | $24.13 | 45000 |
| 2023-05-09 | -21.00 | $24.17 | 39231 |
| 2023-05-08 | -9.00 | $24.29 | 52500 |
| 2023-05-05 | -3.16 | $24.16 | 48400 |
| 2023-05-04 | -30.53 | $23.90 | 46547 |
| 2023-05-03 | -62.11 | $23.60 | 58028 |
| 2023-05-02 | -60.00 | $23.62 | 119411 |
| 2023-05-01 | -42.11 | $23.79 | 32000 |
| 2023-04-28 | -32.63 | $23.88 | 70400 |
| 2023-04-27 | -44.21 | $23.77 | 79200 |
| 2023-04-26 | -64.22 | $23.49 | 73104 |
| 2023-04-25 | -67.52 | $23.40 | 27900 |
| 2023-04-24 | -31.43 | $23.75 | 70724 |
| 2023-04-21 | -31.76 | $23.72 | 31100 |
| 2023-04-20 | -17.57 | $23.93 | 73600 |
| 2023-04-19 | -16.22 | $23.95 | 43846 |
| 2023-04-18 | -3.38 | $24.14 | 59229 |
| 2023-04-17 | -1.30 | $24.11 | 321333 |
| 2023-04-14 | -10.26 | $23.97 | 53419 |
| 2023-04-13 | -1.52 | $24.10 | 25700 |
| 2023-04-12 | -9.29 | $23.82 | 64125 |
| 2023-04-11 | -1.82 | $23.78 | 60000 |
| 2023-04-10 | -6.29 | $23.50 | 57200 |
| 2023-04-06 | -14.69 | $23.38 | 38900 |
| 2023-04-05 | -16.08 | $23.36 | 32714 |
| 2023-04-04 | -2.10 | $23.56 | 75800 |
| 2023-04-03 | -4.11 | $23.56 | 76015 |
| 2023-03-31 | -21.29 | $23.38 | 74400 |
| 2023-03-30 | -22.44 | $23.37 | 95536 |
| 2023-03-29 | -36.54 | $23.15 | 33000 |
| 2023-03-28 | -39.74 | $23.10 | 103600 |
| 2023-03-27 | -52.56 | $22.90 | 81125 |
| 2023-03-24 | -50.00 | $22.94 | 51722 |
| 2023-03-23 | -41.03 | $23.08 | 114442 |
| 2023-03-22 | -52.56 | $22.90 | 51600 |
| 2023-03-21 | -57.69 | $22.82 | 99049 |
| 2023-03-20 | -66.03 | $22.69 | 62700 |
| 2023-03-17 | -71.79 | $22.60 | 204400 |
| 2023-03-16 | -67.95 | $22.66 | 47203 |
| 2023-03-15 | -86.27 | $22.40 | 89026 |
| 2023-03-14 | -92.24 | $22.71 | 67800 |
| 2023-03-13 | -91.26 | $22.84 | 44245 |
| 2023-03-10 | -100.00 | $22.84 | 86000 |
| 2023-03-09 | -88.78 | $22.99 | 74411 |
| 2023-03-08 | -42.86 | $23.44 | 69000 |
| 2023-03-07 | -52.04 | $23.35 | 43100 |
| 2023-03-06 | -25.51 | $23.61 | 74300 |
| 2023-03-03 | -25.69 | $23.69 | 71600 |
| 2023-03-02 | -60.84 | $23.44 | 222915 |
| 2023-03-01 | -71.15 | $23.33 | 77811 |
| 2023-02-28 | -100.00 | $22.88 | 32231 |
| 2023-02-27 | -88.16 | $23.10 | 62915 |
| 2023-02-24 | -96.84 | $22.97 | 64835 |
| 2023-02-23 | -83.58 | $23.46 | 113522 |
| 2023-02-22 | -95.52 | $23.30 | 65424 |
| 2023-02-21 | -91.41 | $23.41 | 95500 |
| 2023-02-17 | -84.38 | $23.50 | 68800 |
| 2023-02-16 | -79.69 | $23.56 | 139022 |
| 2023-02-15 | -86.32 | $23.57 | 69118 |
| 2023-02-14 | -78.63 | $23.66 | 71700 |
| 2023-02-13 | -76.92 | $23.68 | 68738 |
| 2023-02-10 | -88.03 | $23.55 | 49332 |
| 2023-02-09 | -78.63 | $23.66 | 43500 |
| 2023-02-08 | -82.91 | $23.61 | 82100 |
| 2023-02-07 | -78.63 | $23.66 | 91447 |
| 2023-02-06 | -88.89 | $23.54 | 58000 |
| 2023-02-03 | -59.15 | $23.74 | 87100 |
| 2023-02-02 | -27.11 | $24.13 | 103904 |
| 2023-02-01 | -10.92 | $24.39 | 75200 |
| 2023-01-31 | -23.08 | $24.13 | 77713 |
| 2023-01-30 | -27.05 | $24.02 | 104504 |
| 2023-01-27 | -6.28 | $24.45 | 75213 |
| 2023-01-26 | -2.84 | $24.52 | 57300 |
| 2023-01-25 | -6.31 | $24.40 | 63208 |
| 2023-01-24 | -7.21 | $24.37 | 61909 |
| 2023-01-23 | -4.82 | $24.42 | 127700 |
| 2023-01-20 | -1.96 | $24.25 | 108400 |
| 2023-01-19 | -6.52 | $23.97 | 98000 |
| 2023-01-18 | -16.30 | $23.79 | 94900 |
| 2023-01-17 | -3.95 | $23.95 | 47519 |
| 2023-01-13 | 0.00 | $24.02 | 66717 |
| 2023-01-12 | -1.80 | $23.89 | 116700 |
| 2023-01-11 | -0.64 | $23.81 | 128638 |
| 2023-01-10 | -5.19 | $23.71 | 82403 |
| 2023-01-09 | -10.39 | $23.63 | 295700 |
| 2023-01-06 | -1.56 | $23.51 | 81412 |
| 2023-01-05 | -40.48 | $23.00 | 65200 |
| 2023-01-04 | -30.95 | $23.12 | 296600 |
| 2023-01-03 | -66.67 | $22.67 | 133900 |
| 2022-12-30 | -71.43 | $22.61 | 198200 |
| 2022-12-29 | -59.52 | $22.76 | 128500 |
| 2022-12-28 | -80.16 | $22.50 | 159300 |
| 2022-12-27 | -57.94 | $22.78 | 141805 |
| 2022-12-23 | -84.92 | $22.44 | 130211 |
| 2022-12-22 | -88.89 | $22.39 | 166300 |
| 2022-12-21 | -67.94 | $22.62 | 90911 |
| 2022-12-20 | -69.13 | $22.48 | 88140 |
| 2022-12-19 | -50.31 | $22.70 | 86900 |
| 2022-12-16 | -50.31 | $22.70 | 192341 |
| 2022-12-15 | -53.42 | $22.65 | 125745 |
| 2022-12-14 | -28.57 | $23.05 | 109700 |
| 2022-12-13 | -25.47 | $23.10 | 132900 |
| 2022-12-12 | -26.97 | $23.01 | 425727 |
| 2022-12-09 | -28.95 | $22.98 | 980722 |
| 2022-12-08 | -25.77 | $23.00 | 169000 |
| 2022-12-07 | -27.54 | $22.85 | 573448 |
| 2022-12-06 | -19.81 | $23.01 | 310927 |
| 2022-12-05 | -16.43 | $23.08 | 252649 |
| 2022-12-02 | -7.04 | $23.27 | 167429 |
| 2022-12-01 | -5.52 | $23.26 | 72900 |
| 2022-11-30 | -2.79 | $23.31 | 178644 |
| 2022-11-29 | -0.85 | $22.84 | 151402 |
| 2022-11-28 | -20.82 | $22.35 | 40700 |
| 2022-11-25 | -17.14 | $22.44 | 35400 |
| 2022-11-23 | -20.41 | $22.36 | 85813 |
| 2022-11-22 | -28.98 | $22.15 | 257900 |
| 2022-11-21 | -35.51 | $21.99 | 96449 |
| 2022-11-18 | -29.39 | $22.14 | 84814 |
| 2022-11-17 | -24.49 | $22.26 | 106600 |
| 2022-11-16 | -25.31 | $22.24 | 65300 |
| 2022-11-15 | -7.35 | $22.68 | 199906 |
| 2022-11-14 | -6.39 | $22.46 | 86841 |
| 2022-11-11 | -2.42 | $22.43 | 31116 |
| 2022-11-10 | 0.00 | $22.07 | 39903 |
| 2022-11-09 | -29.22 | $21.35 | 121500 |
| 2022-11-08 | -6.49 | $21.70 | 172328 |
| 2022-11-07 | -9.09 | $21.56 | 99843 |
| 2022-11-04 | -2.40 | $21.48 | 133120 |
| 2022-11-03 | -59.46 | $20.71 | 166600 |
| 2022-11-02 | -74.80 | $20.57 | 103500 |
| 2022-11-01 | -62.20 | $20.74 | 76500 |
| 2022-10-31 | -80.92 | $20.51 | 143644 |
| 2022-10-28 | -57.25 | $20.82 | 116700 |
| 2022-10-27 | -54.20 | $20.86 | 80901 |
| 2022-10-26 | -47.33 | $20.95 | 159200 |
| 2022-10-25 | -57.25 | $20.82 | 201400 |
| 2022-10-24 | -67.94 | $20.68 | 242435 |
| 2022-10-21 | -21.37 | $21.29 | 116347 |
| 2022-10-20 | -44.70 | $20.99 | 46437 |
| 2022-10-19 | -67.84 | $20.81 | 55440 |
| 2022-10-18 | -63.86 | $20.99 | 60317 |
| 2022-10-17 | -63.37 | $21.00 | 137400 |
| 2022-10-14 | -89.80 | $20.52 | 93900 |
| 2022-10-13 | -79.07 | $20.80 | 81500 |
| 2022-10-12 | -87.14 | $20.70 | 57900 |
| 2022-10-11 | -87.23 | $20.70 | 98200 |
| 2022-10-10 | -81.14 | $20.90 | 75700 |
| 2022-10-07 | -78.01 | $21.07 | 52538 |
| 2022-10-06 | -66.87 | $21.44 | 38700 |
| 2022-10-05 | -65.66 | $21.48 | 502200 |
| 2022-10-04 | -64.46 | $21.52 | 213100 |
| 2022-10-03 | -81.63 | $20.95 | 144812 |
| 2022-09-30 | -93.98 | $20.54 | 164700 |
| 2022-09-29 | -94.58 | $20.52 | 199342 |
| 2022-09-28 | -90.52 | $20.89 | 261000 |
| 2022-09-27 | -97.22 | $20.86 | 121546 |
| 2022-09-26 | -97.54 | $20.89 | 214104 |
| 2022-09-23 | -96.32 | $21.37 | 130241 |
| 2022-09-22 | -96.73 | $21.92 | 97705 |
| 2022-09-21 | -99.01 | $22.00 | 124500 |
| 2022-09-20 | -96.72 | $22.22 | 121000 |
| 2022-09-19 | -84.89 | $22.81 | 96200 |
| 2022-09-16 | -91.54 | $22.80 | 62100 |
| 2022-09-15 | -91.15 | $22.96 | 62900 |
| 2022-09-14 | -74.34 | $23.15 | 51000 |
| 2022-09-13 | -92.98 | $22.94 | 73900 |
| 2022-09-12 | -34.21 | $23.61 | 85600 |
| 2022-09-09 | -58.68 | $23.36 | 46100 |
| 2022-09-08 | -85.95 | $23.03 | 491648 |
| 2022-09-07 | -76.86 | $23.14 | 114200 |
| 2022-09-06 | -97.37 | $22.96 | 45231 |
| 2022-09-02 | -98.11 | $23.03 | 99135 |
| 2022-09-01 | -83.00 | $23.24 | 71000 |
| 2022-08-31 | -80.41 | $23.29 | 122300 |
| 2022-08-30 | -70.91 | $23.29 | 97941 |
| 2022-08-29 | -53.64 | $23.48 | 34532 |
| 2022-08-26 | -42.73 | $23.60 | 265715 |
| 2022-08-25 | -16.36 | $23.89 | 111300 |
| 2022-08-24 | -45.45 | $23.57 | 109300 |
| 2022-08-23 | -46.02 | $23.55 | 62930 |
| 2022-08-22 | -56.56 | $23.38 | 78007 |
| 2022-08-19 | -42.62 | $23.55 | 57246 |
| 2022-08-18 | -25.38 | $23.74 | 54300 |
| 2022-08-17 | -15.38 | $23.87 | 66800 |
| 2022-08-16 | -7.46 | $23.97 | 101700 |
| 2022-08-15 | -14.93 | $23.87 | 73424 |
| 2022-08-12 | -0.62 | $24.06 | 56209 |
| 2022-08-11 | -10.88 | $23.76 | 59100 |
| 2022-08-10 | -4.42 | $23.74 | 81912 |
| 2022-08-09 | -5.37 | $23.42 | 52817 |
| 2022-08-08 | -3.38 | $23.44 | 56339 |
| 2022-08-05 | -8.70 | $23.27 | 42200 |
| 2022-08-04 | -14.49 | $23.19 | 34308 |
| 2022-08-03 | -19.57 | $23.12 | 69418 |
| 2022-08-02 | -24.64 | $23.05 | 66949 |
| 2022-08-01 | -8.70 | $23.27 | 34300 |
| 2022-07-29 | -0.72 | $23.38 | 48500 |
| 2022-07-28 | -5.76 | $23.32 | 468600 |
| 2022-07-27 | -20.53 | $23.21 | 331000 |
| 2022-07-26 | -54.30 | $22.86 | 89000 |
| 2022-07-25 | -47.85 | $22.98 | 26044 |
| 2022-07-22 | -56.45 | $22.82 | 75000 |
| 2022-07-21 | -47.85 | $22.98 | 74600 |
| 2022-07-20 | -56.45 | $22.82 | 95709 |
| 2022-07-19 | -51.08 | $22.92 | 95320 |
| 2022-07-18 | -72.58 | $22.52 | 53028 |
| 2022-07-15 | -86.02 | $22.27 | 46900 |
| 2022-07-14 | -90.71 | $22.22 | 55936 |
| 2022-07-13 | -89.16 | $22.46 | 34532 |
| 2022-07-12 | -97.74 | $22.54 | 93100 |
| 2022-07-11 | -93.10 | $22.64 | 23824 |
| 2022-07-08 | -76.83 | $23.07 | 81606 |
| 2022-07-07 | -81.32 | $23.01 | 40820 |
| 2022-07-06 | -96.34 | $22.60 | 62547 |
| 2022-07-05 | -93.10 | $22.77 | 69024 |
| 2022-07-01 | -89.53 | $23.16 | 125411 |
| 2022-06-30 | -82.95 | $23.33 | 57221 |
| 2022-06-29 | -78.68 | $23.44 | 89001 |
| 2022-06-28 | -76.60 | $23.51 | 87000 |
| 2022-06-27 | -78.11 | $23.47 | 95500 |
| 2022-06-24 | -80.75 | $23.40 | 52920 |
| 2022-06-23 | -95.47 | $23.01 | 187100 |
| 2022-06-22 | -95.33 | $23.09 | 74700 |
| 2022-06-21 | -85.14 | $23.65 | 203600 |
| 2022-06-17 | -94.14 | $23.45 | 48900 |
| 2022-06-16 | -94.14 | $23.45 | 62142 |
| 2022-06-15 | -72.08 | $24.12 | 32109 |
| 2022-06-14 | -89.85 | $23.77 | 61500 |
| 2022-06-13 | -98.48 | $23.60 | 63600 |
| 2022-06-10 | -71.69 | $24.35 | 46200 |
| 2022-06-09 | -42.18 | $24.65 | 56236 |
| 2022-06-08 | -24.64 | $25.02 | 40900 |
| 2022-06-07 | -15.64 | $25.21 | 19225 |
| 2022-06-06 | -18.96 | $25.14 | 54700 |
| 2022-06-03 | -19.43 | $25.13 | 89806 |
| 2022-06-02 | -5.21 | $25.43 | 463905 |
| 2022-06-01 | -30.51 | $25.07 | 35800 |
| 2022-05-31 | -27.54 | $25.14 | 75100 |
| 2022-05-27 | -33.90 | $24.99 | 63300 |
| 2022-05-26 | -40.25 | $24.84 | 137300 |
| 2022-05-25 | -53.39 | $24.53 | 521800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.90
2026-07-17
Close Price
$39.91
Vol: 318359Average Directional Index - Detailed Analysis
Minimum
4.26
Average
19.36
Maximum
47.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.90 | $39.91 | 318359 |
| 2026-07-16 | 17.06 | $40.41 | 180100 |
| 2026-07-15 | 16.49 | $41.12 | 230706 |
| 2026-07-14 | 16.00 | $41.32 | 202748 |
| 2026-07-13 | 15.63 | $40.75 | 244100 |
| 2026-07-10 | 15.13 | $42.00 | 230500 |
| 2026-07-09 | 14.95 | $41.83 | 302010 |
| 2026-07-08 | 14.69 | $41.42 | 249746 |
| 2026-07-07 | 14.18 | $41.04 | 334300 |
| 2026-07-06 | 13.54 | $42.28 | 286616 |
| 2026-07-02 | 13.29 | $41.26 | 280500 |
| 2026-07-01 | 12.91 | $41.53 | 320500 |
| 2026-06-30 | 12.83 | $42.67 | 268200 |
| 2026-06-29 | 13.04 | $42.20 | 229700 |
| 2026-06-26 | 12.97 | $41.89 | 360700 |
| 2026-06-25 | 13.01 | $42.62 | 215901 |
| 2026-06-24 | 13.28 | $42.30 | 207246 |
| 2026-06-23 | 13.28 | $42.29 | 214917 |
| 2026-06-22 | 13.41 | $44.67 | 244400 |
| 2026-06-18 | 13.49 | $44.48 | 227000 |
| 2026-06-17 | 13.76 | $43.27 | 176404 |
| 2026-06-16 | 14.28 | $43.31 | 185900 |
| 2026-06-15 | 14.89 | $44.02 | 153748 |
| 2026-06-12 | 15.23 | $42.87 | 120412 |
| 2026-06-11 | 15.92 | $42.69 | 236400 |
| 2026-06-10 | 16.50 | $40.84 | 182700 |
| 2026-06-09 | 16.55 | $41.41 | 198600 |
| 2026-06-08 | 16.59 | $41.40 | 188000 |
| 2026-06-05 | 16.96 | $40.74 | 432900 |
| 2026-06-04 | 17.36 | $43.26 | 161815 |
| 2026-06-03 | 17.60 | $43.64 | 244700 |
| 2026-06-02 | 17.23 | $44.24 | 209401 |
| 2026-06-01 | 16.63 | $43.97 | 268216 |
| 2026-05-29 | 16.08 | $43.11 | 133732 |
| 2026-05-28 | 15.83 | $43.16 | 206237 |
| 2026-05-27 | 15.65 | $42.71 | 321300 |
| 2026-05-26 | 15.52 | $43.01 | 324924 |
| 2026-05-22 | 15.26 | $41.46 | 165600 |
| 2026-05-21 | 15.66 | $41.28 | 170208 |
| 2026-05-20 | 16.28 | $40.83 | 147800 |
| 2026-05-19 | 16.99 | $40.26 | 165000 |
| 2026-05-18 | 17.54 | $40.64 | 124600 |
| 2026-05-15 | 18.47 | $40.86 | 135200 |
| 2026-05-14 | 19.24 | $42.02 | 327214 |
| 2026-05-13 | 19.23 | $42.04 | 129800 |
| 2026-05-12 | 19.25 | $41.26 | 157800 |
| 2026-05-11 | 19.50 | $42.42 | 158100 |
| 2026-05-08 | 18.59 | $42.25 | 173300 |
| 2026-05-07 | 17.75 | $41.34 | 182401 |
| 2026-05-06 | 17.05 | $41.78 | 162328 |
| 2026-05-05 | 16.33 | $41.00 | 288900 |
| 2026-05-04 | 15.94 | $40.00 | 152700 |
| 2026-05-01 | 15.92 | $40.16 | 146200 |
| 2026-04-30 | 15.80 | $40.12 | 129525 |
| 2026-04-29 | 15.83 | $39.36 | 190200 |
| 2026-04-28 | 16.25 | $39.38 | 158808 |
| 2026-04-27 | 16.81 | $39.42 | 205400 |
| 2026-04-24 | 17.27 | $39.50 | 161109 |
| 2026-04-23 | 17.75 | $39.00 | 226848 |
| 2026-04-22 | 18.38 | $39.67 | 260000 |
| 2026-04-21 | 18.51 | $38.88 | 217700 |
| 2026-04-20 | 18.77 | $39.38 | 182832 |
| 2026-04-17 | 18.87 | $39.54 | 251632 |
| 2026-04-16 | 18.74 | $38.81 | 156016 |
| 2026-04-15 | 19.06 | $38.57 | 236032 |
| 2026-04-14 | 19.61 | $38.62 | 201118 |
| 2026-04-13 | 20.19 | $38.17 | 166000 |
| 2026-04-10 | 21.06 | $37.80 | 183200 |
| 2026-04-09 | 22.16 | $37.67 | 268500 |
| 2026-04-08 | 23.22 | $37.66 | 183600 |
| 2026-04-07 | 24.42 | $36.00 | 223146 |
| 2026-04-06 | 24.58 | $35.94 | 1.2M |
| 2026-04-02 | 24.90 | $35.74 | 861300 |
| 2026-04-01 | 25.07 | $35.93 | 338336 |
| 2026-03-31 | 25.66 | $35.78 | 418200 |
| 2026-03-30 | 25.97 | $34.78 | 313829 |
| 2026-03-27 | 25.79 | $34.92 | 148000 |
| 2026-03-26 | 25.76 | $34.96 | 298700 |
| 2026-03-25 | 25.77 | $36.06 | 192786 |
| 2026-03-24 | 26.25 | $35.50 | 219200 |
| 2026-03-23 | 26.27 | $36.10 | 185500 |
| 2026-03-20 | 26.57 | $35.26 | 254400 |
| 2026-03-19 | 26.63 | $36.39 | 134075 |
| 2026-03-18 | 26.91 | $36.17 | 162000 |
| 2026-03-17 | 27.54 | $36.74 | 180238 |
| 2026-03-16 | 28.59 | $36.54 | 196900 |
| 2026-03-13 | 29.48 | $35.58 | 120800 |
| 2026-03-12 | 30.07 | $35.69 | 140732 |
| 2026-03-11 | 30.73 | $36.54 | 147700 |
| 2026-03-10 | 31.90 | $36.27 | 202900 |
| 2026-03-09 | 33.13 | $36.52 | 229900 |
| 2026-03-06 | 34.06 | $35.97 | 1.9M |
| 2026-03-05 | 34.69 | $36.13 | 208506 |
| 2026-03-04 | 35.41 | $36.70 | 233126 |
| 2026-03-03 | 36.56 | $36.69 | 263712 |
| 2026-03-02 | 37.68 | $38.38 | 220300 |
| 2026-02-27 | 38.57 | $38.96 | 200336 |
| 2026-02-26 | 38.47 | $39.00 | 213706 |
| 2026-02-25 | 38.36 | $39.27 | 203804 |
| 2026-02-24 | 37.61 | $38.91 | 230902 |
| 2026-02-23 | 36.98 | $38.32 | 165300 |
| 2026-02-20 | 36.51 | $38.67 | 226500 |
| 2026-02-19 | 36.02 | $37.86 | 137700 |
| 2026-02-18 | 36.01 | $37.96 | 129742 |
| 2026-02-17 | 35.69 | $37.74 | 183805 |
| 2026-02-13 | 35.52 | $37.82 | 201500 |
| 2026-02-12 | 35.35 | $37.76 | 132300 |
| 2026-02-11 | 34.59 | $38.11 | 220600 |
| 2026-02-10 | 33.86 | $37.50 | 292031 |
| 2026-02-09 | 33.40 | $37.51 | 361811 |
| 2026-02-06 | 32.96 | $37.18 | 198800 |
| 2026-02-05 | 32.72 | $36.44 | 186608 |
| 2026-02-04 | 32.84 | $36.65 | 230500 |
| 2026-02-03 | 32.59 | $36.78 | 176700 |
| 2026-02-02 | 32.48 | $36.53 | 318500 |
| 2026-01-30 | 32.62 | $36.64 | 192740 |
| 2026-01-29 | 32.20 | $37.20 | 143323 |
| 2026-01-28 | 31.23 | $37.18 | 157200 |
| 2026-01-27 | 29.62 | $37.00 | 186900 |
| 2026-01-26 | 28.06 | $36.40 | 170000 |
| 2026-01-23 | 26.70 | $36.22 | 264724 |
| 2026-01-22 | 25.44 | $36.10 | 328200 |
| 2026-01-21 | 24.12 | $35.72 | 618141 |
| 2026-01-20 | 22.97 | $35.23 | 215500 |
| 2026-01-16 | 22.09 | $35.28 | 173211 |
| 2026-01-15 | 21.25 | $35.46 | 199742 |
| 2026-01-14 | 19.85 | $35.29 | 157209 |
| 2026-01-13 | 18.62 | $34.96 | 152900 |
| 2026-01-12 | 17.53 | $35.09 | 177400 |
| 2026-01-09 | 16.37 | $34.74 | 110407 |
| 2026-01-08 | 15.51 | $34.56 | 124500 |
| 2026-01-07 | 14.79 | $34.60 | 175908 |
| 2026-01-06 | 13.66 | $34.70 | 134930 |
| 2026-01-05 | 12.39 | $34.51 | 124533 |
| 2026-01-02 | 11.32 | $34.39 | 175200 |
| 2025-12-31 | 10.33 | $33.74 | 72133 |
| 2025-12-30 | 9.96 | $33.85 | 124300 |
| 2025-12-29 | 9.50 | $33.71 | 102745 |
| 2025-12-26 | 9.25 | $33.75 | 153100 |
| 2025-12-24 | 8.97 | $33.56 | 53900 |
| 2025-12-23 | 8.88 | $33.50 | 169500 |
| 2025-12-22 | 8.93 | $33.29 | 178015 |
| 2025-12-19 | 9.11 | $33.09 | 177739 |
| 2025-12-18 | 9.55 | $32.83 | 188200 |
| 2025-12-17 | 9.77 | $32.55 | 145500 |
| 2025-12-16 | 9.87 | $32.67 | 160548 |
| 2025-12-15 | 9.66 | $33.17 | 141915 |
| 2025-12-12 | 10.01 | $33.06 | 112746 |
| 2025-12-11 | 10.38 | $33.35 | 161300 |
| 2025-12-10 | 10.49 | $33.48 | 85500 |
| 2025-12-09 | 10.52 | $33.25 | 121500 |
| 2025-12-08 | 10.95 | $33.26 | 112549 |
| 2025-12-05 | 11.33 | $33.44 | 92700 |
| 2025-12-04 | 11.41 | $33.17 | 86000 |
| 2025-12-03 | 12.00 | $33.19 | 96100 |
| 2025-12-02 | 12.59 | $33.16 | 67400 |
| 2025-12-01 | 13.14 | $33.03 | 103122 |
| 2025-11-28 | 13.69 | $33.09 | 56514 |
| 2025-11-26 | 14.23 | $32.94 | 122503 |
| 2025-11-25 | 14.64 | $32.79 | 149800 |
| 2025-11-24 | 14.76 | $32.65 | 171200 |
| 2025-11-21 | 14.72 | $32.47 | 116316 |
| 2025-11-20 | 14.54 | $32.55 | 73244 |
| 2025-11-19 | 14.79 | $32.93 | 64400 |
| 2025-11-18 | 15.41 | $33.00 | 77542 |
| 2025-11-17 | 16.07 | $33.22 | 102007 |
| 2025-11-14 | 16.71 | $33.66 | 70000 |
| 2025-11-13 | 16.92 | $33.60 | 91747 |
| 2025-11-12 | 16.96 | $33.86 | 86900 |
| 2025-11-11 | 16.74 | $33.76 | 70000 |
| 2025-11-10 | 16.54 | $33.73 | 120146 |
| 2025-11-07 | 16.42 | $33.13 | 187800 |
| 2025-11-06 | 16.90 | $33.25 | 90435 |
| 2025-11-05 | 17.01 | $33.42 | 109300 |
| 2025-11-04 | 17.13 | $33.05 | 103200 |
| 2025-11-03 | 17.46 | $33.64 | 108406 |
| 2025-10-31 | 17.19 | $33.33 | 71700 |
| 2025-10-30 | 17.23 | $33.40 | 76800 |
| 2025-10-29 | 17.03 | $33.77 | 197400 |
| 2025-10-28 | 16.40 | $33.51 | 124800 |
| 2025-10-27 | 16.05 | $33.46 | 64400 |
| 2025-10-24 | 15.80 | $33.17 | 66600 |
| 2025-10-23 | 15.82 | $32.97 | 93005 |
| 2025-10-22 | 16.03 | $32.73 | 68800 |
| 2025-10-21 | 16.45 | $32.59 | 58539 |
| 2025-10-20 | 17.14 | $32.86 | 70200 |
| 2025-10-17 | 17.74 | $32.41 | 60900 |
| 2025-10-16 | 18.38 | $32.38 | 129600 |
| 2025-10-15 | 19.22 | $32.09 | 96131 |
| 2025-10-14 | 19.51 | $31.66 | 69007 |
| 2025-10-13 | 19.23 | $31.86 | 52200 |
| 2025-10-10 | 19.35 | $31.06 | 174936 |
| 2025-10-09 | 19.47 | $32.02 | 100100 |
| 2025-10-08 | 19.86 | $32.20 | 72427 |
| 2025-10-07 | 20.02 | $31.99 | 101100 |
| 2025-10-06 | 20.18 | $32.21 | 78400 |
| 2025-10-03 | 19.98 | $32.19 | 103400 |
| 2025-10-02 | 19.78 | $32.07 | 89537 |
| 2025-10-01 | 19.59 | $32.10 | 99000 |
| 2025-09-30 | 19.54 | $31.89 | 131039 |
| 2025-09-29 | 19.79 | $31.75 | 229300 |
| 2025-09-26 | 20.08 | $31.59 | 136300 |
| 2025-09-25 | 20.80 | $31.63 | 170600 |
| 2025-09-24 | 21.39 | $31.81 | 173617 |
| 2025-09-23 | 21.57 | $31.89 | 172300 |
| 2025-09-22 | 21.61 | $32.38 | 135400 |
| 2025-09-19 | 20.85 | $32.29 | 170400 |
| 2025-09-18 | 20.06 | $32.35 | 107501 |
| 2025-09-17 | 19.19 | $32.38 | 129700 |
| 2025-09-16 | 18.03 | $32.35 | 83600 |
| 2025-09-15 | 17.12 | $32.16 | 80100 |
| 2025-09-12 | 16.33 | $32.03 | 64125 |
| 2025-09-11 | 15.66 | $32.03 | 82600 |
| 2025-09-10 | 14.96 | $31.72 | 46400 |
| 2025-09-09 | 14.52 | $31.43 | 59645 |
| 2025-09-08 | 14.29 | $31.37 | 86516 |
| 2025-09-05 | 14.31 | $31.08 | 97415 |
| 2025-09-04 | 14.53 | $30.78 | 303800 |
| 2025-09-03 | 15.16 | $30.83 | 111000 |
| 2025-09-02 | 15.88 | $30.63 | 112400 |
| 2025-08-29 | 16.57 | $30.84 | 87649 |
| 2025-08-28 | 17.14 | $30.99 | 62200 |
| 2025-08-27 | 17.49 | $30.78 | 83320 |
| 2025-08-26 | 18.22 | $30.93 | 108800 |
| 2025-08-25 | 18.42 | $31.05 | 94035 |
| 2025-08-22 | 18.32 | $31.27 | 111800 |
| 2025-08-21 | 18.21 | $30.82 | 54432 |
| 2025-08-20 | 18.79 | $30.83 | 79910 |
| 2025-08-19 | 19.39 | $30.88 | 72000 |
| 2025-08-18 | 19.83 | $31.05 | 99708 |
| 2025-08-15 | 19.98 | $30.90 | 67527 |
| 2025-08-14 | 20.24 | $30.83 | 114000 |
| 2025-08-13 | 20.61 | $31.14 | 130900 |
| 2025-08-12 | 20.34 | $31.03 | 76500 |
| 2025-08-11 | 20.24 | $30.61 | 96739 |
| 2025-08-08 | 20.64 | $30.66 | 63510 |
| 2025-08-07 | 20.99 | $30.66 | 112700 |
| 2025-08-06 | 21.31 | $30.52 | 106500 |
| 2025-08-05 | 22.03 | $30.38 | 146500 |
| 2025-08-04 | 22.92 | $30.24 | 111108 |
| 2025-08-01 | 24.01 | $29.97 | 74634 |
| 2025-07-31 | 24.98 | $30.08 | 180015 |
| 2025-07-30 | 26.26 | $30.41 | 94100 |
| 2025-07-29 | 27.10 | $30.58 | 113809 |
| 2025-07-28 | 27.51 | $30.58 | 182123 |
| 2025-07-25 | 27.94 | $30.83 | 64500 |
| 2025-07-24 | 27.93 | $30.91 | 89323 |
| 2025-07-23 | 27.47 | $31.03 | 127312 |
| 2025-07-22 | 26.98 | $30.73 | 93600 |
| 2025-07-21 | 26.83 | $30.74 | 126600 |
| 2025-07-18 | 26.41 | $30.48 | 73600 |
| 2025-07-17 | 26.15 | $30.64 | 70700 |
| 2025-07-16 | 25.98 | $30.57 | 94700 |
| 2025-07-15 | 25.90 | $30.47 | 77400 |
| 2025-07-14 | 25.63 | $30.45 | 133500 |
| 2025-07-11 | 25.54 | $30.34 | 59605 |
| 2025-07-10 | 25.52 | $30.42 | 70500 |
| 2025-07-09 | 25.50 | $30.21 | 92000 |
| 2025-07-08 | 25.65 | $30.26 | 82635 |
| 2025-07-07 | 25.77 | $30.00 | 81100 |
| 2025-07-03 | 25.97 | $30.46 | 41100 |
| 2025-07-02 | 25.40 | $30.28 | 68631 |
| 2025-07-01 | 25.02 | $30.07 | 124544 |
| 2025-06-30 | 24.76 | $29.99 | 91834 |
| 2025-06-27 | 24.64 | $29.83 | 86300 |
| 2025-06-26 | 24.52 | $29.95 | 110700 |
| 2025-06-25 | 24.21 | $29.79 | 110200 |
| 2025-06-24 | 24.10 | $29.71 | 100900 |
| 2025-06-23 | 24.07 | $29.24 | 78500 |
| 2025-06-20 | 24.48 | $29.03 | 75700 |
| 2025-06-18 | 24.98 | $29.24 | 87400 |
| 2025-06-17 | 25.21 | $29.26 | 79300 |
| 2025-06-16 | 25.42 | $29.67 | 50727 |
| 2025-06-13 | 24.91 | $29.33 | 63400 |
| 2025-06-12 | 24.75 | $29.66 | 57100 |
| 2025-06-11 | 23.72 | $29.66 | 107033 |
| 2025-06-10 | 22.66 | $29.55 | 72400 |
| 2025-06-09 | 21.69 | $29.37 | 115336 |
| 2025-06-06 | 20.81 | $29.13 | 77846 |
| 2025-06-05 | 20.15 | $28.92 | 109142 |
| 2025-06-04 | 19.51 | $28.86 | 93403 |
| 2025-06-03 | 19.05 | $28.56 | 184200 |
| 2025-06-02 | 18.91 | $28.52 | 70700 |
| 2025-05-30 | 18.82 | $28.30 | 118500 |
| 2025-05-29 | 18.94 | $28.56 | 111500 |
| 2025-05-28 | 18.51 | $28.41 | 83200 |
| 2025-05-27 | 18.28 | $28.45 | 114339 |
| 2025-05-23 | 17.94 | $28.50 | 48300 |
| 2025-05-22 | 17.58 | $28.29 | 56300 |
| 2025-05-21 | 17.38 | $28.38 | 77933 |
| 2025-05-20 | 16.96 | $28.43 | 53500 |
| 2025-05-19 | 16.69 | $28.45 | 101644 |
| 2025-05-16 | 16.40 | $28.37 | 85900 |
| 2025-05-15 | 15.99 | $28.34 | 76100 |
| 2025-05-14 | 15.56 | $28.36 | 88000 |
| 2025-05-13 | 15.19 | $28.21 | 106131 |
| 2025-05-12 | 14.93 | $28.05 | 97934 |
| 2025-05-09 | 14.79 | $27.53 | 131100 |
| 2025-05-08 | 15.15 | $27.29 | 102921 |
| 2025-05-07 | 15.75 | $27.38 | 45100 |
| 2025-05-06 | 16.35 | $27.63 | 116700 |
| 2025-05-05 | 16.71 | $27.62 | 218824 |
| 2025-05-02 | 16.92 | $27.52 | 102600 |
| 2025-05-01 | 17.40 | $26.81 | 70535 |
| 2025-04-30 | 17.95 | $26.83 | 144600 |
| 2025-04-29 | 18.48 | $26.83 | 108600 |
| 2025-04-28 | 19.16 | $26.74 | 216000 |
| 2025-04-25 | 19.75 | $26.58 | 98200 |
| 2025-04-24 | 20.28 | $26.75 | 149139 |
| 2025-04-23 | 20.89 | $26.40 | 161700 |
| 2025-04-22 | 21.48 | $26.21 | 152500 |
| 2025-04-21 | 21.75 | $25.91 | 161358 |
| 2025-04-17 | 21.63 | $25.81 | 152607 |
| 2025-04-16 | 21.57 | $25.66 | 298433 |
| 2025-04-15 | 21.34 | $25.84 | 415833 |
| 2025-04-14 | 21.26 | $25.84 | 471100 |
| 2025-04-11 | 21.11 | $25.53 | 566407 |
| 2025-04-10 | 20.54 | $24.89 | 271025 |
| 2025-04-09 | 19.28 | $24.92 | 1.1M |
| 2025-04-08 | 17.95 | $23.66 | 1.3M |
| 2025-04-07 | 15.85 | $24.29 | 1.8M |
| 2025-04-04 | 13.81 | $25.28 | 236139 |
| 2025-04-03 | 12.22 | $26.75 | 156404 |
| 2025-04-02 | 11.90 | $27.19 | 212800 |
| 2025-04-01 | 12.11 | $27.19 | 122600 |
| 2025-03-31 | 12.20 | $27.05 | 169000 |
| 2025-03-28 | 12.02 | $27.11 | 110800 |
| 2025-03-27 | 12.31 | $27.65 | 87717 |
| 2025-03-26 | 12.50 | $27.49 | 92313 |
| 2025-03-25 | 12.75 | $27.64 | 119900 |
| 2025-03-24 | 12.76 | $27.71 | 214614 |
| 2025-03-21 | 12.58 | $27.61 | 133135 |
| 2025-03-20 | 12.51 | $27.65 | 97000 |
| 2025-03-19 | 12.43 | $27.88 | 74300 |
| 2025-03-18 | 12.06 | $27.81 | 137348 |
| 2025-03-17 | 11.64 | $27.95 | 150929 |
| 2025-03-14 | 11.20 | $27.60 | 122800 |
| 2025-03-13 | 11.20 | $27.16 | 201731 |
| 2025-03-12 | 11.79 | $27.22 | 210312 |
| 2025-03-11 | 12.33 | $27.05 | 173906 |
| 2025-03-10 | 12.97 | $26.92 | 113478 |
| 2025-03-07 | 13.63 | $27.43 | 105927 |
| 2025-03-06 | 13.68 | $27.31 | 117912 |
| 2025-03-05 | 13.68 | $27.42 | 141300 |
| 2025-03-04 | 13.73 | $26.72 | 133436 |
| 2025-03-03 | 14.35 | $26.53 | 179000 |
| 2025-02-28 | 15.02 | $26.74 | 114800 |
| 2025-02-27 | 15.42 | $26.98 | 85938 |
| 2025-02-26 | 15.86 | $27.48 | 123600 |
| 2025-02-25 | 15.49 | $27.31 | 108141 |
| 2025-02-24 | 15.48 | $27.31 | 182700 |
| 2025-02-21 | 15.32 | $27.55 | 137700 |
| 2025-02-20 | 14.82 | $27.71 | 445600 |
| 2025-02-19 | 14.07 | $27.39 | 179700 |
| 2025-02-18 | 13.77 | $27.23 | 275300 |
| 2025-02-14 | 13.51 | $27.21 | 91211 |
| 2025-02-13 | 13.39 | $27.18 | 153737 |
| 2025-02-12 | 13.41 | $26.93 | 117900 |
| 2025-02-11 | 13.73 | $26.80 | 106810 |
| 2025-02-10 | 14.32 | $26.88 | 78900 |
| 2025-02-07 | 14.83 | $26.57 | 123600 |
| 2025-02-06 | 15.41 | $26.64 | 124700 |
| 2025-02-05 | 16.06 | $26.54 | 359947 |
| 2025-02-04 | 16.67 | $26.59 | 166944 |
| 2025-02-03 | 17.30 | $26.30 | 184821 |
| 2025-01-31 | 17.54 | $26.43 | 654000 |
| 2025-01-30 | 18.26 | $26.62 | 142917 |
| 2025-01-29 | 19.16 | $26.36 | 204144 |
| 2025-01-28 | 19.77 | $26.35 | 247400 |
| 2025-01-27 | 20.15 | $26.28 | 214100 |
| 2025-01-24 | 20.76 | $26.59 | 217800 |
| 2025-01-23 | 21.74 | $26.47 | 315800 |
| 2025-01-22 | 22.58 | $26.37 | 523900 |
| 2025-01-21 | 23.32 | $26.39 | 334030 |
| 2025-01-17 | 24.08 | $26.19 | 109300 |
| 2025-01-16 | 24.64 | $25.94 | 379000 |
| 2025-01-15 | 24.84 | $25.97 | 748000 |
| 2025-01-14 | 25.04 | $25.75 | 1.2M |
| 2025-01-13 | 24.66 | $25.44 | 765900 |
| 2025-01-10 | 23.55 | $25.53 | 439807 |
| 2025-01-08 | 22.57 | $26.12 | 328800 |
| 2025-01-07 | 22.08 | $26.20 | 673500 |
| 2025-01-06 | 21.79 | $26.24 | 1.1M |
| 2025-01-03 | 21.58 | $26.24 | 632100 |
| 2025-01-02 | 20.90 | $26.10 | 387101 |
| 2024-12-31 | 20.09 | $26.21 | 110244 |
| 2024-12-30 | 19.35 | $26.24 | 155548 |
| 2024-12-27 | 18.57 | $26.44 | 119216 |
| 2024-12-26 | 17.94 | $26.53 | 108943 |
| 2024-12-24 | 17.46 | $26.65 | 44000 |
| 2024-12-23 | 16.95 | $26.49 | 307400 |
| 2024-12-20 | 16.11 | $26.37 | 145119 |
| 2024-12-19 | 15.20 | $26.31 | 165600 |
| 2024-12-18 | 14.37 | $26.16 | 213400 |
| 2024-12-17 | 13.49 | $26.76 | 141323 |
| 2024-12-16 | 13.09 | $27.09 | 345720 |
| 2024-12-13 | 12.89 | $27.20 | 74629 |
| 2024-12-12 | 13.10 | $27.29 | 91109 |
| 2024-12-11 | 13.51 | $27.45 | 85500 |
| 2024-12-10 | 14.11 | $27.31 | 98000 |
| 2024-12-09 | 14.74 | $27.74 | 99500 |
| 2024-12-06 | 15.01 | $27.22 | 63500 |
| 2024-12-05 | 15.43 | $27.27 | 112821 |
| 2024-12-04 | 15.79 | $27.14 | 146410 |
| 2024-12-03 | 15.96 | $27.12 | 97700 |
| 2024-12-02 | 16.07 | $27.00 | 83500 |
| 2024-11-29 | 16.00 | $27.01 | 57500 |
| 2024-11-27 | 15.87 | $26.89 | 62400 |
| 2024-11-26 | 15.87 | $26.91 | 72400 |
| 2024-11-25 | 15.80 | $27.01 | 129648 |
| 2024-11-22 | 15.82 | $26.88 | 66900 |
| 2024-11-21 | 15.54 | $26.87 | 108027 |
| 2024-11-20 | 15.24 | $26.92 | 91900 |
| 2024-11-19 | 14.93 | $26.89 | 88800 |
| 2024-11-18 | 14.62 | $26.87 | 93200 |
| 2024-11-15 | 14.22 | $26.56 | 131200 |
| 2024-11-14 | 13.47 | $26.59 | 68800 |
| 2024-11-13 | 12.71 | $26.79 | 160400 |
| 2024-11-12 | 12.06 | $26.97 | 138428 |
| 2024-11-11 | 11.46 | $27.44 | 82707 |
| 2024-11-08 | 11.27 | $27.56 | 112921 |
| 2024-11-07 | 11.14 | $28.33 | 73906 |
| 2024-11-06 | 11.73 | $27.67 | 136701 |
| 2024-11-05 | 11.57 | $27.96 | 57400 |
| 2024-11-04 | 11.89 | $27.64 | 204100 |
| 2024-11-01 | 11.94 | $27.53 | 70204 |
| 2024-10-31 | 12.00 | $27.45 | 106923 |
| 2024-10-30 | 11.69 | $27.56 | 97700 |
| 2024-10-29 | 11.53 | $27.72 | 124908 |
| 2024-10-28 | 11.62 | $27.89 | 72348 |
| 2024-10-25 | 11.78 | $27.70 | 70419 |
| 2024-10-24 | 11.88 | $27.71 | 73939 |
| 2024-10-23 | 11.87 | $27.76 | 136300 |
| 2024-10-22 | 11.87 | $27.94 | 43200 |
| 2024-10-21 | 12.10 | $27.98 | 64901 |
| 2024-10-18 | 12.35 | $28.15 | 70200 |
| 2024-10-17 | 12.85 | $27.93 | 119607 |
| 2024-10-16 | 13.03 | $28.15 | 65800 |
| 2024-10-15 | 13.45 | $27.80 | 90712 |
| 2024-10-14 | 13.82 | $28.32 | 76407 |
| 2024-10-11 | 14.46 | $28.38 | 75700 |
| 2024-10-10 | 15.21 | $28.27 | 99600 |
| 2024-10-09 | 15.94 | $28.12 | 68700 |
| 2024-10-08 | 16.59 | $28.35 | 232613 |
| 2024-10-07 | 17.35 | $29.13 | 60508 |
| 2024-10-04 | 17.27 | $28.81 | 69402 |
| 2024-10-03 | 17.47 | $28.51 | 86600 |
| 2024-10-02 | 17.37 | $29.00 | 85307 |
| 2024-10-01 | 16.80 | $28.55 | 75947 |
| 2024-09-30 | 16.57 | $28.46 | 170804 |
| 2024-09-27 | 16.16 | $28.80 | 72300 |
| 2024-09-26 | 15.18 | $28.81 | 153529 |
| 2024-09-25 | 14.61 | $27.91 | 92100 |
| 2024-09-24 | 14.74 | $28.27 | 125340 |
| 2024-09-23 | 14.79 | $27.41 | 105404 |
| 2024-09-20 | 15.20 | $27.18 | 96748 |
| 2024-09-19 | 15.33 | $27.25 | 165300 |
| 2024-09-18 | 15.46 | $26.78 | 94200 |
| 2024-09-17 | 15.25 | $26.90 | 72400 |
| 2024-09-16 | 15.04 | $27.24 | 126946 |
| 2024-09-13 | 15.20 | $27.12 | 83841 |
| 2024-09-12 | 15.09 | $26.92 | 55809 |
| 2024-09-11 | 14.60 | $26.69 | 73700 |
| 2024-09-10 | 13.66 | $26.67 | 77541 |
| 2024-09-09 | 12.88 | $26.76 | 57939 |
| 2024-09-06 | 12.28 | $26.61 | 84400 |
| 2024-09-05 | 11.66 | $27.12 | 77938 |
| 2024-09-04 | 11.56 | $27.06 | 52410 |
| 2024-09-03 | 11.46 | $27.12 | 92900 |
| 2024-08-30 | 11.50 | $27.57 | 36500 |
| 2024-08-29 | 12.04 | $27.54 | 67107 |
| 2024-08-28 | 12.61 | $27.62 | 37503 |
| 2024-08-27 | 13.26 | $27.79 | 47219 |
| 2024-08-26 | 13.67 | $27.71 | 91026 |
| 2024-08-23 | 14.10 | $27.83 | 95400 |
| 2024-08-22 | 14.56 | $27.33 | 89500 |
| 2024-08-21 | 15.20 | $27.65 | 83100 |
| 2024-08-20 | 15.78 | $27.59 | 121120 |
| 2024-08-19 | 16.38 | $27.76 | 99739 |
| 2024-08-16 | 16.90 | $27.40 | 106322 |
| 2024-08-15 | 17.70 | $27.17 | 77429 |
| 2024-08-14 | 18.29 | $26.92 | 63300 |
| 2024-08-13 | 18.59 | $26.99 | 86609 |
| 2024-08-12 | 18.91 | $26.73 | 82500 |
| 2024-08-09 | 18.96 | $26.58 | 73731 |
| 2024-08-08 | 18.77 | $26.46 | 103813 |
| 2024-08-07 | 18.39 | $25.97 | 87644 |
| 2024-08-06 | 17.83 | $25.74 | 177400 |
| 2024-08-05 | 16.48 | $25.73 | 200100 |
| 2024-08-02 | 15.05 | $26.77 | 80600 |
| 2024-08-01 | 15.02 | $27.15 | 132500 |
| 2024-07-31 | 15.51 | $27.52 | 170200 |
| 2024-07-30 | 15.97 | $27.06 | 74820 |
| 2024-07-29 | 16.18 | $27.12 | 99443 |
| 2024-07-26 | 16.43 | $27.15 | 118338 |
| 2024-07-25 | 16.73 | $26.92 | 68500 |
| 2024-07-24 | 16.64 | $27.07 | 119632 |
| 2024-07-23 | 16.78 | $27.28 | 231702 |
| 2024-07-22 | 17.25 | $27.45 | 727910 |
| 2024-07-19 | 17.93 | $27.38 | 53142 |
| 2024-07-18 | 18.65 | $27.69 | 260300 |
| 2024-07-17 | 19.30 | $27.96 | 93126 |
| 2024-07-16 | 19.34 | $28.31 | 408846 |
| 2024-07-15 | 19.02 | $28.13 | 76100 |
| 2024-07-12 | 18.77 | $28.39 | 88200 |
| 2024-07-11 | 17.73 | $28.37 | 228700 |
| 2024-07-10 | 16.64 | $28.13 | 190000 |
| 2024-07-09 | 15.98 | $28.09 | 217700 |
| 2024-07-08 | 15.35 | $27.99 | 62500 |
| 2024-07-05 | 14.73 | $28.06 | 74524 |
| 2024-07-03 | 14.08 | $27.91 | 38040 |
| 2024-07-02 | 13.56 | $27.61 | 75800 |
| 2024-07-01 | 13.51 | $27.54 | 98242 |
| 2024-06-28 | 13.45 | $27.50 | 58328 |
| 2024-06-27 | 13.46 | $27.37 | 117800 |
| 2024-06-26 | 13.62 | $27.35 | 101111 |
| 2024-06-25 | 14.06 | $27.34 | 127500 |
| 2024-06-24 | 14.45 | $27.44 | 83748 |
| 2024-06-21 | 14.60 | $27.42 | 79000 |
| 2024-06-20 | 14.75 | $27.55 | 183100 |
| 2024-06-18 | 14.84 | $27.45 | 127600 |
| 2024-06-17 | 15.15 | $27.40 | 87336 |
| 2024-06-14 | 15.55 | $27.21 | 79106 |
| 2024-06-13 | 16.29 | $27.15 | 42013 |
| 2024-06-12 | 17.07 | $27.24 | 103200 |
| 2024-06-11 | 17.72 | $27.08 | 101343 |
| 2024-06-10 | 18.44 | $27.16 | 38100 |
| 2024-06-07 | 19.34 | $26.98 | 75310 |
| 2024-06-06 | 20.26 | $27.15 | 113034 |
| 2024-06-05 | 21.19 | $27.10 | 85600 |
| 2024-06-04 | 22.29 | $26.77 | 74217 |
| 2024-06-03 | 23.04 | $27.34 | 66000 |
| 2024-05-31 | 23.72 | $27.07 | 54900 |
| 2024-05-30 | 24.86 | $27.24 | 222000 |
| 2024-05-29 | 25.81 | $27.32 | 67609 |
| 2024-05-28 | 26.58 | $27.64 | 90800 |
| 2024-05-24 | 26.70 | $27.63 | 50600 |
| 2024-05-23 | 26.94 | $27.46 | 61900 |
| 2024-05-22 | 27.19 | $27.74 | 94600 |
| 2024-05-21 | 26.79 | $27.85 | 86045 |
| 2024-05-20 | 26.16 | $27.94 | 158900 |
| 2024-05-17 | 25.23 | $27.96 | 77600 |
| 2024-05-16 | 24.25 | $27.76 | 99213 |
| 2024-05-15 | 23.39 | $27.60 | 132440 |
| 2024-05-14 | 22.69 | $27.36 | 80829 |
| 2024-05-13 | 22.25 | $27.33 | 68233 |
| 2024-05-10 | 21.69 | $27.14 | 74500 |
| 2024-05-09 | 21.29 | $27.03 | 326630 |
| 2024-05-08 | 21.19 | $26.97 | 64600 |
| 2024-05-07 | 21.18 | $26.96 | 116300 |
| 2024-05-06 | 20.71 | $27.08 | 114719 |
| 2024-05-03 | 19.89 | $27.09 | 60009 |
| 2024-05-02 | 19.09 | $26.91 | 70100 |
| 2024-05-01 | 18.36 | $26.41 | 122123 |
| 2024-04-30 | 17.93 | $26.41 | 99600 |
| 2024-04-29 | 17.66 | $26.70 | 92200 |
| 2024-04-26 | 17.02 | $26.37 | 53500 |
| 2024-04-25 | 16.82 | $26.11 | 106305 |
| 2024-04-24 | 16.95 | $26.00 | 117547 |
| 2024-04-23 | 17.25 | $25.93 | 62100 |
| 2024-04-22 | 17.74 | $25.84 | 70748 |
| 2024-04-19 | 18.38 | $25.66 | 57700 |
| 2024-04-18 | 19.33 | $25.65 | 80100 |
| 2024-04-17 | 20.33 | $25.50 | 92645 |
| 2024-04-16 | 21.14 | $25.39 | 68332 |
| 2024-04-15 | 21.75 | $25.75 | 46745 |
| 2024-04-12 | 22.71 | $25.88 | 35711 |
| 2024-04-11 | 23.52 | $26.42 | 45900 |
| 2024-04-10 | 23.42 | $26.26 | 68414 |
| 2024-04-09 | 23.53 | $26.63 | 110800 |
| 2024-04-08 | 22.65 | $26.48 | 52533 |
| 2024-04-05 | 21.91 | $26.30 | 67700 |
| 2024-04-04 | 21.37 | $26.27 | 74003 |
| 2024-04-03 | 20.66 | $26.31 | 47930 |
| 2024-04-02 | 20.28 | $26.25 | 91700 |
| 2024-04-01 | 19.70 | $26.05 | 88100 |
| 2024-03-28 | 19.18 | $25.96 | 56224 |
| 2024-03-27 | 19.02 | $25.88 | 101800 |
| 2024-03-26 | 19.12 | $25.78 | 122232 |
| 2024-03-25 | 19.33 | $25.85 | 101600 |
| 2024-03-22 | 19.39 | $25.83 | 85030 |
| 2024-03-21 | 19.47 | $25.97 | 49300 |
| 2024-03-20 | 19.12 | $25.84 | 74400 |
| 2024-03-19 | 19.07 | $25.62 | 100511 |
| 2024-03-18 | 19.40 | $25.74 | 59905 |
| 2024-03-15 | 19.20 | $25.69 | 172916 |
| 2024-03-14 | 19.05 | $25.73 | 71525 |
| 2024-03-13 | 18.84 | $25.78 | 116632 |
| 2024-03-12 | 18.77 | $25.96 | 42727 |
| 2024-03-11 | 18.54 | $25.81 | 74140 |
| 2024-03-08 | 18.48 | $25.81 | 100900 |
| 2024-03-07 | 18.41 | $25.88 | 57000 |
| 2024-03-06 | 18.35 | $25.77 | 137400 |
| 2024-03-05 | 18.37 | $25.50 | 75849 |
| 2024-03-04 | 18.70 | $25.68 | 114109 |
| 2024-03-01 | 18.63 | $25.70 | 92200 |
| 2024-02-29 | 18.60 | $25.35 | 108415 |
| 2024-02-28 | 18.94 | $25.27 | 133100 |
| 2024-02-27 | 19.30 | $25.62 | 96448 |
| 2024-02-26 | 18.94 | $25.63 | 211114 |
| 2024-02-23 | 18.57 | $25.82 | 81028 |
| 2024-02-22 | 17.83 | $25.79 | 71300 |
| 2024-02-21 | 17.08 | $25.54 | 138500 |
| 2024-02-20 | 16.58 | $25.48 | 106424 |
| 2024-02-16 | 16.08 | $25.41 | 118000 |
| 2024-02-15 | 15.68 | $25.20 | 158613 |
| 2024-02-14 | 15.57 | $25.10 | 68321 |
| 2024-02-13 | 15.61 | $24.73 | 52137 |
| 2024-02-12 | 15.97 | $25.15 | 89800 |
| 2024-02-09 | 15.68 | $25.05 | 88800 |
| 2024-02-08 | 15.65 | $25.00 | 94934 |
| 2024-02-07 | 15.44 | $25.18 | 72600 |
| 2024-02-06 | 14.95 | $25.16 | 73600 |
| 2024-02-05 | 14.52 | $24.70 | 56812 |
| 2024-02-02 | 14.69 | $24.72 | 69723 |
| 2024-02-01 | 14.79 | $24.80 | 71700 |
| 2024-01-31 | 14.77 | $24.53 | 84700 |
| 2024-01-30 | 14.87 | $24.58 | 203500 |
| 2024-01-29 | 15.21 | $24.72 | 103544 |
| 2024-01-26 | 15.19 | $24.59 | 97222 |
| 2024-01-25 | 15.41 | $24.53 | 60515 |
| 2024-01-24 | 15.70 | $24.38 | 185237 |
| 2024-01-23 | 16.03 | $24.02 | 97000 |
| 2024-01-22 | 16.57 | $23.99 | 157300 |
| 2024-01-19 | 17.11 | $24.10 | 147000 |
| 2024-01-18 | 17.68 | $23.88 | 1.5M |
| 2024-01-17 | 17.96 | $23.76 | 74400 |
| 2024-01-16 | 18.03 | $24.13 | 115701 |
| 2024-01-12 | 18.74 | $24.68 | 37100 |
| 2024-01-11 | 18.94 | $24.53 | 85414 |
| 2024-01-10 | 19.53 | $24.51 | 81130 |
| 2024-01-09 | 20.31 | $24.49 | 60700 |
| 2024-01-08 | 21.07 | $24.86 | 97928 |
| 2024-01-05 | 21.44 | $24.89 | 65203 |
| 2024-01-04 | 21.48 | $24.76 | 53300 |
| 2024-01-03 | 21.74 | $24.79 | 80600 |
| 2024-01-02 | 22.07 | $24.93 | 76112 |
| 2023-12-29 | 22.06 | $25.20 | 143300 |
| 2023-12-28 | 21.31 | $25.19 | 162707 |
| 2023-12-27 | 20.53 | $25.00 | 52547 |
| 2023-12-26 | 20.01 | $24.85 | 157320 |
| 2023-12-22 | 19.69 | $24.65 | 149200 |
| 2023-12-21 | 19.59 | $24.68 | 145600 |
| 2023-12-20 | 19.55 | $24.16 | 270122 |
| 2023-12-19 | 19.83 | $24.60 | 80800 |
| 2023-12-18 | 19.15 | $24.63 | 103325 |
| 2023-12-15 | 18.44 | $24.58 | 258531 |
| 2023-12-14 | 17.59 | $24.73 | 484200 |
| 2023-12-13 | 16.69 | $24.44 | 90000 |
| 2023-12-12 | 16.14 | $24.12 | 156600 |
| 2023-12-11 | 16.08 | $24.12 | 162800 |
| 2023-12-08 | 16.01 | $23.98 | 116200 |
| 2023-12-07 | 16.09 | $24.09 | 107500 |
| 2023-12-06 | 15.94 | $23.99 | 143800 |
| 2023-12-05 | 15.79 | $24.05 | 106621 |
| 2023-12-04 | 15.79 | $24.14 | 117800 |
| 2023-12-01 | 15.39 | $24.39 | 69524 |
| 2023-11-30 | 14.96 | $24.23 | 49041 |
| 2023-11-29 | 14.75 | $24.19 | 115500 |
| 2023-11-28 | 14.34 | $24.34 | 129700 |
| 2023-11-27 | 13.81 | $24.14 | 78500 |
| 2023-11-24 | 13.50 | $24.20 | 20100 |
| 2023-11-22 | 13.18 | $24.10 | 86905 |
| 2023-11-21 | 12.97 | $24.19 | 126235 |
| 2023-11-20 | 12.53 | $24.29 | 198948 |
| 2023-11-17 | 12.07 | $24.06 | 44908 |
| 2023-11-16 | 11.90 | $24.02 | 177100 |
| 2023-11-15 | 11.72 | $24.13 | 50600 |
| 2023-11-14 | 11.21 | $24.06 | 62522 |
| 2023-11-13 | 10.89 | $23.46 | 37800 |
| 2023-11-10 | 11.31 | $23.42 | 82447 |
| 2023-11-09 | 11.89 | $23.27 | 235000 |
| 2023-11-08 | 12.52 | $23.42 | 45044 |
| 2023-11-07 | 12.94 | $23.61 | 68804 |
| 2023-11-06 | 13.31 | $23.75 | 64132 |
| 2023-11-03 | 13.24 | $23.60 | 38218 |
| 2023-11-02 | 13.45 | $23.28 | 69200 |
| 2023-11-01 | 14.09 | $22.90 | 95900 |
| 2023-10-31 | 14.12 | $22.65 | 79649 |
| 2023-10-30 | 13.67 | $22.82 | 83600 |
| 2023-10-27 | 13.45 | $22.60 | 76500 |
| 2023-10-26 | 13.03 | $22.69 | 104000 |
| 2023-10-25 | 12.40 | $22.79 | 100915 |
| 2023-10-24 | 11.96 | $23.01 | 51830 |
| 2023-10-23 | 11.59 | $22.69 | 80118 |
| 2023-10-20 | 10.69 | $22.82 | 38400 |
| 2023-10-19 | 10.05 | $23.09 | 160400 |
| 2023-10-18 | 9.79 | $23.28 | 63000 |
| 2023-10-17 | 9.80 | $23.66 | 50712 |
| 2023-10-16 | 10.27 | $23.71 | 54134 |
| 2023-10-13 | 10.72 | $23.53 | 48400 |
| 2023-10-12 | 11.04 | $23.57 | 105300 |
| 2023-10-11 | 11.38 | $23.68 | 55300 |
| 2023-10-10 | 11.98 | $23.64 | 54700 |
| 2023-10-09 | 12.54 | $23.35 | 50400 |
| 2023-10-06 | 12.56 | $23.47 | 81800 |
| 2023-10-05 | 12.59 | $23.15 | 70600 |
| 2023-10-04 | 11.98 | $23.07 | 92000 |
| 2023-10-03 | 11.25 | $23.23 | 68800 |
| 2023-10-02 | 10.66 | $23.54 | 75100 |
| 2023-09-29 | 10.48 | $23.67 | 141331 |
| 2023-09-28 | 10.49 | $23.66 | 86413 |
| 2023-09-27 | 10.15 | $23.53 | 50300 |
| 2023-09-26 | 9.71 | $23.53 | 53100 |
| 2023-09-25 | 9.28 | $23.86 | 107045 |
| 2023-09-22 | 9.20 | $23.91 | 36549 |
| 2023-09-21 | 9.31 | $23.66 | 74434 |
| 2023-09-20 | 8.90 | $24.06 | 33300 |
| 2023-09-19 | 8.95 | $24.03 | 39000 |
| 2023-09-18 | 8.73 | $24.63 | 46649 |
| 2023-09-15 | 8.88 | $24.63 | 49600 |
| 2023-09-14 | 8.87 | $24.75 | 49147 |
| 2023-09-13 | 8.84 | $24.50 | 48400 |
| 2023-09-12 | 9.16 | $24.48 | 104800 |
| 2023-09-11 | 9.61 | $24.62 | 49100 |
| 2023-09-08 | 9.85 | $24.43 | 46535 |
| 2023-09-07 | 10.34 | $24.36 | 83438 |
| 2023-09-06 | 10.70 | $24.54 | 80900 |
| 2023-09-05 | 11.04 | $24.63 | 45705 |
| 2023-09-01 | 11.19 | $24.70 | 132342 |
| 2023-08-31 | 11.34 | $24.49 | 273544 |
| 2023-08-30 | 11.78 | $24.67 | 375511 |
| 2023-08-29 | 11.86 | $24.76 | 453200 |
| 2023-08-28 | 11.96 | $24.49 | 70800 |
| 2023-08-25 | 12.47 | $24.27 | 69200 |
| 2023-08-24 | 12.84 | $24.18 | 40001 |
| 2023-08-23 | 13.31 | $24.33 | 57200 |
| 2023-08-22 | 13.81 | $23.95 | 69300 |
| 2023-08-21 | 13.75 | $23.94 | 75600 |
| 2023-08-18 | 13.53 | $23.97 | 63712 |
| 2023-08-17 | 13.31 | $24.01 | 65300 |
| 2023-08-16 | 13.29 | $24.01 | 86800 |
| 2023-08-15 | 13.21 | $24.19 | 62939 |
| 2023-08-14 | 13.32 | $24.36 | 50700 |
| 2023-08-11 | 13.50 | $24.56 | 82722 |
| 2023-08-10 | 14.15 | $24.82 | 38000 |
| 2023-08-09 | 14.52 | $24.87 | 46800 |
| 2023-08-08 | 15.22 | $24.80 | 51800 |
| 2023-08-07 | 15.96 | $25.01 | 78439 |
| 2023-08-04 | 16.37 | $25.03 | 72705 |
| 2023-08-03 | 16.69 | $24.98 | 51632 |
| 2023-08-02 | 17.32 | $24.93 | 41714 |
| 2023-08-01 | 17.97 | $25.51 | 40817 |
| 2023-07-31 | 17.67 | $25.86 | 76600 |
| 2023-07-28 | 16.78 | $25.82 | 52200 |
| 2023-07-27 | 15.92 | $25.30 | 102200 |
| 2023-07-26 | 15.38 | $25.55 | 26139 |
| 2023-07-25 | 14.47 | $25.47 | 52900 |
| 2023-07-24 | 13.59 | $25.18 | 86705 |
| 2023-07-21 | 12.97 | $24.93 | 96803 |
| 2023-07-20 | 12.69 | $24.93 | 152600 |
| 2023-07-19 | 12.43 | $25.00 | 163200 |
| 2023-07-18 | 12.08 | $25.04 | 83900 |
| 2023-07-17 | 11.55 | $25.19 | 73501 |
| 2023-07-14 | 11.01 | $25.07 | 55100 |
| 2023-07-13 | 10.53 | $25.11 | 26845 |
| 2023-07-12 | 10.02 | $24.94 | 65413 |
| 2023-07-11 | 9.74 | $24.51 | 27000 |
| 2023-07-10 | 10.03 | $24.32 | 32400 |
| 2023-07-07 | 10.48 | $24.31 | 131300 |
| 2023-07-06 | 10.94 | $24.09 | 92302 |
| 2023-07-05 | 11.20 | $24.43 | 85800 |
| 2023-07-03 | 11.45 | $24.63 | 77100 |
| 2023-06-30 | 11.37 | $24.37 | 144741 |
| 2023-06-29 | 11.73 | $24.13 | 36408 |
| 2023-06-28 | 12.19 | $24.25 | 56033 |
| 2023-06-27 | 12.74 | $24.33 | 87400 |
| 2023-06-26 | 13.21 | $24.10 | 76000 |
| 2023-06-23 | 13.82 | $24.00 | 55608 |
| 2023-06-22 | 14.28 | $24.35 | 48909 |
| 2023-06-21 | 14.67 | $24.51 | 61610 |
| 2023-06-20 | 14.95 | $24.64 | 66439 |
| 2023-06-16 | 14.84 | $24.96 | 59700 |
| 2023-06-15 | 13.87 | $25.06 | 66045 |
| 2023-06-14 | 12.85 | $24.96 | 50714 |
| 2023-06-13 | 11.89 | $24.80 | 62400 |
| 2023-06-12 | 11.07 | $24.63 | 35025 |
| 2023-06-09 | 10.50 | $24.66 | 46900 |
| 2023-06-08 | 9.84 | $24.54 | 197911 |
| 2023-06-07 | 9.35 | $24.31 | 42033 |
| 2023-06-06 | 8.92 | $24.36 | 58839 |
| 2023-06-05 | 8.55 | $24.21 | 50869 |
| 2023-06-02 | 8.47 | $24.12 | 104932 |
| 2023-06-01 | 8.48 | $23.72 | 232200 |
| 2023-05-31 | 8.71 | $23.39 | 50300 |
| 2023-05-30 | 8.38 | $23.62 | 23700 |
| 2023-05-26 | 8.56 | $23.72 | 24021 |
| 2023-05-25 | 8.73 | $23.39 | 151400 |
| 2023-05-24 | 8.41 | $23.51 | 33304 |
| 2023-05-23 | 8.33 | $23.64 | 56700 |
| 2023-05-22 | 8.47 | $23.96 | 44506 |
| 2023-05-19 | 8.57 | $23.82 | 59600 |
| 2023-05-18 | 8.99 | $23.82 | 46400 |
| 2023-05-17 | 9.45 | $23.84 | 110009 |
| 2023-05-16 | 9.93 | $23.77 | 63427 |
| 2023-05-15 | 10.36 | $23.98 | 65613 |
| 2023-05-12 | 10.63 | $23.67 | 32100 |
| 2023-05-11 | 11.08 | $23.92 | 106807 |
| 2023-05-10 | 11.47 | $24.13 | 45000 |
| 2023-05-09 | 11.36 | $24.17 | 39231 |
| 2023-05-08 | 11.05 | $24.29 | 52500 |
| 2023-05-05 | 10.52 | $24.16 | 48400 |
| 2023-05-04 | 10.29 | $23.90 | 46547 |
| 2023-05-03 | 10.48 | $23.60 | 58028 |
| 2023-05-02 | 10.99 | $23.62 | 119411 |
| 2023-05-01 | 11.53 | $23.79 | 32000 |
| 2023-04-28 | 11.74 | $23.88 | 70400 |
| 2023-04-27 | 12.04 | $23.77 | 79200 |
| 2023-04-26 | 12.56 | $23.49 | 73104 |
| 2023-04-25 | 13.20 | $23.40 | 27900 |
| 2023-04-24 | 13.52 | $23.75 | 70724 |
| 2023-04-21 | 13.98 | $23.72 | 31100 |
| 2023-04-20 | 14.51 | $23.93 | 73600 |
| 2023-04-19 | 14.44 | $23.95 | 43846 |
| 2023-04-18 | 14.27 | $24.14 | 59229 |
| 2023-04-17 | 13.78 | $24.11 | 321333 |
| 2023-04-14 | 13.36 | $23.97 | 53419 |
| 2023-04-13 | 12.97 | $24.10 | 25700 |
| 2023-04-12 | 12.30 | $23.82 | 64125 |
| 2023-04-11 | 11.79 | $23.78 | 60000 |
| 2023-04-10 | 11.50 | $23.50 | 57200 |
| 2023-04-06 | 11.71 | $23.38 | 38900 |
| 2023-04-05 | 11.92 | $23.36 | 32714 |
| 2023-04-04 | 12.05 | $23.56 | 75800 |
| 2023-04-03 | 11.88 | $23.56 | 76015 |
| 2023-03-31 | 11.70 | $23.38 | 74400 |
| 2023-03-30 | 11.69 | $23.37 | 95536 |
| 2023-03-29 | 11.77 | $23.15 | 33000 |
| 2023-03-28 | 12.13 | $23.10 | 103600 |
| 2023-03-27 | 12.59 | $22.90 | 81125 |
| 2023-03-24 | 13.02 | $22.94 | 51722 |
| 2023-03-23 | 13.48 | $23.08 | 114442 |
| 2023-03-22 | 13.95 | $22.90 | 51600 |
| 2023-03-21 | 14.63 | $22.82 | 99049 |
| 2023-03-20 | 14.93 | $22.69 | 62700 |
| 2023-03-17 | 15.00 | $22.60 | 204400 |
| 2023-03-16 | 15.06 | $22.66 | 47203 |
| 2023-03-15 | 14.89 | $22.40 | 89026 |
| 2023-03-14 | 14.19 | $22.71 | 67800 |
| 2023-03-13 | 14.00 | $22.84 | 44245 |
| 2023-03-10 | 13.97 | $22.84 | 86000 |
| 2023-03-09 | 14.07 | $22.99 | 74411 |
| 2023-03-08 | 14.38 | $23.44 | 69000 |
| 2023-03-07 | 14.94 | $23.35 | 43100 |
| 2023-03-06 | 15.52 | $23.61 | 74300 |
| 2023-03-03 | 15.61 | $23.69 | 71600 |
| 2023-03-02 | 15.70 | $23.44 | 222915 |
| 2023-03-01 | 16.21 | $23.33 | 77811 |
| 2023-02-28 | 16.88 | $22.88 | 32231 |
| 2023-02-27 | 17.37 | $23.10 | 62915 |
| 2023-02-24 | 18.12 | $22.97 | 64835 |
| 2023-02-23 | 18.72 | $23.46 | 113522 |
| 2023-02-22 | 19.33 | $23.30 | 65424 |
| 2023-02-21 | 20.25 | $23.41 | 95500 |
| 2023-02-17 | 20.89 | $23.50 | 68800 |
| 2023-02-16 | 21.77 | $23.56 | 139022 |
| 2023-02-15 | 22.70 | $23.57 | 69118 |
| 2023-02-14 | 23.43 | $23.66 | 71700 |
| 2023-02-13 | 23.89 | $23.68 | 68738 |
| 2023-02-10 | 24.45 | $23.55 | 49332 |
| 2023-02-09 | 25.23 | $23.66 | 43500 |
| 2023-02-08 | 25.83 | $23.61 | 82100 |
| 2023-02-07 | 26.67 | $23.66 | 91447 |
| 2023-02-06 | 27.57 | $23.54 | 58000 |
| 2023-02-03 | 28.71 | $23.74 | 87100 |
| 2023-02-02 | 29.40 | $24.13 | 103904 |
| 2023-02-01 | 29.31 | $24.39 | 75200 |
| 2023-01-31 | 29.22 | $24.13 | 77713 |
| 2023-01-30 | 29.49 | $24.02 | 104504 |
| 2023-01-27 | 29.64 | $24.45 | 75213 |
| 2023-01-26 | 28.97 | $24.52 | 57300 |
| 2023-01-25 | 28.17 | $24.40 | 63208 |
| 2023-01-24 | 27.51 | $24.37 | 61909 |
| 2023-01-23 | 26.54 | $24.42 | 127700 |
| 2023-01-20 | 25.39 | $24.25 | 108400 |
| 2023-01-19 | 24.40 | $23.97 | 98000 |
| 2023-01-18 | 23.64 | $23.79 | 94900 |
| 2023-01-17 | 22.85 | $23.95 | 47519 |
| 2023-01-13 | 22.15 | $24.02 | 66717 |
| 2023-01-12 | 21.37 | $23.89 | 116700 |
| 2023-01-11 | 20.66 | $23.81 | 128638 |
| 2023-01-10 | 20.01 | $23.71 | 82403 |
| 2023-01-09 | 19.42 | $23.63 | 295700 |
| 2023-01-06 | 18.63 | $23.51 | 81412 |
| 2023-01-05 | 18.06 | $23.00 | 65200 |
| 2023-01-04 | 18.03 | $23.12 | 296600 |
| 2023-01-03 | 18.01 | $22.67 | 133900 |
| 2022-12-30 | 18.33 | $22.61 | 198200 |
| 2022-12-29 | 18.81 | $22.76 | 128500 |
| 2022-12-28 | 19.08 | $22.50 | 159300 |
| 2022-12-27 | 19.41 | $22.78 | 141805 |
| 2022-12-23 | 19.50 | $22.44 | 130211 |
| 2022-12-22 | 20.14 | $22.39 | 166300 |
| 2022-12-21 | 20.81 | $22.62 | 90911 |
| 2022-12-20 | 21.20 | $22.48 | 88140 |
| 2022-12-19 | 21.72 | $22.70 | 86900 |
| 2022-12-16 | 21.94 | $22.70 | 192341 |
| 2022-12-15 | 22.33 | $22.65 | 125745 |
| 2022-12-14 | 22.75 | $23.05 | 109700 |
| 2022-12-13 | 22.66 | $23.10 | 132900 |
| 2022-12-12 | 22.33 | $23.01 | 425727 |
| 2022-12-09 | 22.44 | $22.98 | 980722 |
| 2022-12-08 | 22.28 | $23.00 | 169000 |
| 2022-12-07 | 22.14 | $22.85 | 573448 |
| 2022-12-06 | 22.16 | $23.01 | 310927 |
| 2022-12-05 | 21.93 | $23.08 | 252649 |
| 2022-12-02 | 21.56 | $23.27 | 167429 |
| 2022-12-01 | 21.10 | $23.26 | 72900 |
| 2022-11-30 | 20.42 | $23.31 | 178644 |
| 2022-11-29 | 19.73 | $22.84 | 151402 |
| 2022-11-28 | 19.49 | $22.35 | 40700 |
| 2022-11-25 | 19.57 | $22.44 | 35400 |
| 2022-11-23 | 19.54 | $22.36 | 85813 |
| 2022-11-22 | 19.65 | $22.15 | 257900 |
| 2022-11-21 | 19.96 | $21.99 | 96449 |
| 2022-11-18 | 20.50 | $22.14 | 84814 |
| 2022-11-17 | 20.84 | $22.26 | 106600 |
| 2022-11-16 | 21.19 | $22.24 | 65300 |
| 2022-11-15 | 21.23 | $22.68 | 199906 |
| 2022-11-14 | 20.80 | $22.46 | 86841 |
| 2022-11-11 | 20.58 | $22.43 | 31116 |
| 2022-11-10 | 20.44 | $22.07 | 39903 |
| 2022-11-09 | 20.70 | $21.35 | 121500 |
| 2022-11-08 | 21.44 | $21.70 | 172328 |
| 2022-11-07 | 21.93 | $21.56 | 99843 |
| 2022-11-04 | 22.57 | $21.48 | 133120 |
| 2022-11-03 | 23.44 | $20.71 | 166600 |
| 2022-11-02 | 23.97 | $20.57 | 103500 |
| 2022-11-01 | 24.58 | $20.74 | 76500 |
| 2022-10-31 | 25.34 | $20.51 | 143644 |
| 2022-10-28 | 25.46 | $20.82 | 116700 |
| 2022-10-27 | 25.84 | $20.86 | 80901 |
| 2022-10-26 | 26.51 | $20.95 | 159200 |
| 2022-10-25 | 27.22 | $20.82 | 201400 |
| 2022-10-24 | 27.64 | $20.68 | 242435 |
| 2022-10-21 | 27.94 | $21.29 | 116347 |
| 2022-10-20 | 28.62 | $20.99 | 46437 |
| 2022-10-19 | 29.07 | $20.81 | 55440 |
| 2022-10-18 | 29.09 | $20.99 | 60317 |
| 2022-10-17 | 29.21 | $21.00 | 137400 |
| 2022-10-14 | 29.08 | $20.52 | 93900 |
| 2022-10-13 | 28.57 | $20.80 | 81500 |
| 2022-10-12 | 28.03 | $20.70 | 57900 |
| 2022-10-11 | 27.78 | $20.70 | 98200 |
| 2022-10-10 | 27.52 | $20.90 | 75700 |
| 2022-10-07 | 27.48 | $21.07 | 52538 |
| 2022-10-06 | 27.57 | $21.44 | 38700 |
| 2022-10-05 | 28.01 | $21.48 | 502200 |
| 2022-10-04 | 28.47 | $21.52 | 213100 |
| 2022-10-03 | 28.99 | $20.95 | 144812 |
| 2022-09-30 | 28.63 | $20.54 | 164700 |
| 2022-09-29 | 27.74 | $20.52 | 199342 |
| 2022-09-28 | 26.60 | $20.89 | 261000 |
| 2022-09-27 | 25.58 | $20.86 | 121546 |
| 2022-09-26 | 24.63 | $20.89 | 214104 |
| 2022-09-23 | 23.65 | $21.37 | 130241 |
| 2022-09-22 | 22.97 | $21.92 | 97705 |
| 2022-09-21 | 22.78 | $22.00 | 124500 |
| 2022-09-20 | 22.72 | $22.22 | 121000 |
| 2022-09-19 | 22.86 | $22.81 | 96200 |
| 2022-09-16 | 23.54 | $22.80 | 62100 |
| 2022-09-15 | 24.38 | $22.96 | 62900 |
| 2022-09-14 | 25.62 | $23.15 | 51000 |
| 2022-09-13 | 26.85 | $22.94 | 73900 |
| 2022-09-12 | 28.14 | $23.61 | 85600 |
| 2022-09-09 | 28.53 | $23.36 | 46100 |
| 2022-09-08 | 29.32 | $23.03 | 491648 |
| 2022-09-07 | 30.66 | $23.14 | 114200 |
| 2022-09-06 | 32.07 | $22.96 | 45231 |
| 2022-09-02 | 33.45 | $23.03 | 99135 |
| 2022-09-01 | 34.75 | $23.24 | 71000 |
| 2022-08-31 | 36.03 | $23.29 | 122300 |
| 2022-08-30 | 37.01 | $23.29 | 97941 |
| 2022-08-29 | 38.04 | $23.48 | 34532 |
| 2022-08-26 | 38.68 | $23.60 | 265715 |
| 2022-08-25 | 39.18 | $23.89 | 111300 |
| 2022-08-24 | 39.47 | $23.57 | 109300 |
| 2022-08-23 | 40.00 | $23.55 | 62930 |
| 2022-08-22 | 40.47 | $23.38 | 78007 |
| 2022-08-19 | 41.17 | $23.55 | 57246 |
| 2022-08-18 | 41.64 | $23.74 | 54300 |
| 2022-08-17 | 41.83 | $23.87 | 66800 |
| 2022-08-16 | 41.75 | $23.97 | 101700 |
| 2022-08-15 | 41.55 | $23.87 | 73424 |
| 2022-08-12 | 41.38 | $24.06 | 56209 |
| 2022-08-11 | 41.12 | $23.76 | 59100 |
| 2022-08-10 | 40.91 | $23.74 | 81912 |
| 2022-08-09 | 40.78 | $23.42 | 52817 |
| 2022-08-08 | 40.85 | $23.44 | 56339 |
| 2022-08-05 | 40.94 | $23.27 | 42200 |
| 2022-08-04 | 41.17 | $23.19 | 34308 |
| 2022-08-03 | 41.46 | $23.12 | 69418 |
| 2022-08-02 | 41.80 | $23.05 | 66949 |
| 2022-08-01 | 42.13 | $23.27 | 34300 |
| 2022-07-29 | 42.26 | $23.38 | 48500 |
| 2022-07-28 | 42.34 | $23.32 | 468600 |
| 2022-07-27 | 42.46 | $23.21 | 331000 |
| 2022-07-26 | 42.64 | $22.86 | 89000 |
| 2022-07-25 | 42.93 | $22.98 | 26044 |
| 2022-07-22 | 43.18 | $22.82 | 75000 |
| 2022-07-21 | 43.47 | $22.98 | 74600 |
| 2022-07-20 | 43.77 | $22.82 | 95709 |
| 2022-07-19 | 44.10 | $22.92 | 95320 |
| 2022-07-18 | 44.41 | $22.52 | 53028 |
| 2022-07-15 | 44.83 | $22.27 | 46900 |
| 2022-07-14 | 45.44 | $22.22 | 55936 |
| 2022-07-13 | 46.09 | $22.46 | 34532 |
| 2022-07-12 | 46.59 | $22.54 | 93100 |
| 2022-07-11 | 46.92 | $22.64 | 23824 |
| 2022-07-08 | 47.16 | $23.07 | 81606 |
| 2022-07-07 | 47.18 | $23.01 | 40820 |
| 2022-07-06 | 47.22 | $22.60 | 62547 |
| 2022-07-05 | 47.37 | $22.77 | 69024 |
| 2022-07-01 | 47.48 | $23.16 | 125411 |
| 2022-06-30 | 47.35 | $23.33 | 57221 |
| 2022-06-29 | 47.08 | $23.44 | 89001 |
| 2022-06-28 | 46.69 | $23.51 | 87000 |
| 2022-06-27 | 46.12 | $23.47 | 95500 |
| 2022-06-24 | 45.56 | $23.40 | 52920 |
| 2022-06-23 | 45.02 | $23.01 | 187100 |
| 2022-06-22 | 44.49 | $23.09 | 74700 |
| 2022-06-21 | 43.90 | $23.65 | 203600 |
| 2022-06-17 | 42.93 | $23.45 | 48900 |
| 2022-06-16 | 41.94 | $23.45 | 62142 |
| 2022-06-15 | 40.90 | $24.12 | 32109 |
| 2022-06-14 | 39.54 | $23.77 | 61500 |
| 2022-06-13 | 38.14 | $23.60 | 63600 |
| 2022-06-10 | 36.68 | $24.35 | 46200 |
| 2022-06-09 | 34.75 | $24.65 | 56236 |
| 2022-06-08 | 32.57 | $25.02 | 40900 |
| 2022-06-07 | 30.08 | $25.21 | 19225 |
| 2022-06-06 | 27.45 | $25.14 | 54700 |
| 2022-06-03 | 24.66 | $25.13 | 89806 |
| 2022-06-02 | 21.72 | $25.43 | 463905 |
| 2022-06-01 | 18.60 | $25.07 | 35800 |
| 2022-05-31 | 15.32 | $25.14 | 75100 |
| 2022-05-27 | 11.80 | $24.99 | 63300 |
| 2022-05-26 | 8.13 | $24.84 | 137300 |
| 2022-05-25 | 4.26 | $24.53 | 521800 |
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