Is Dimensional - International Small Cap ETF (DFIS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - International Small Cap ETF (DFIS) research center and poll results.
CBOE : DFIS
Dimensional - International Small Cap ETF — Technical Indicators
$35.12 USD
-$0.52 (-1.46%)
- Volume
- 433.62K
- Average Volume
- 709.89K
- Market Capitalization
- $5.73B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.18
- Year Low
- $29.53
- 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
35.33
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.72
Average
26.05
Maximum
36.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.33 | $35.12 | 433714 |
| 2026-07-22 | 35.32 | $35.64 | 720400 |
| 2026-07-21 | 35.29 | $35.48 | 498500 |
| 2026-07-20 | 35.32 | $35.04 | 599000 |
| 2026-07-17 | 35.37 | $35.27 | 2.5M |
| 2026-07-16 | 35.42 | $35.53 | 539933 |
| 2026-07-15 | 35.47 | $35.72 | 783314 |
| 2026-07-14 | 35.51 | $35.43 | 532200 |
| 2026-07-13 | 35.55 | $35.13 | 1.0M |
| 2026-07-10 | 35.59 | $35.40 | 3.0M |
| 2026-07-09 | 35.58 | $35.22 | 1.3M |
| 2026-07-08 | 35.60 | $35.13 | 2.2M |
| 2026-07-07 | 35.63 | $35.45 | 1.4M |
| 2026-07-06 | 35.64 | $35.93 | 1.3M |
| 2026-07-02 | 35.67 | $35.52 | 728500 |
| 2026-07-01 | 35.71 | $35.21 | 543300 |
| 2026-06-30 | 35.78 | $35.03 | 1.3M |
| 2026-06-29 | 35.86 | $34.99 | 2.4M |
| 2026-06-26 | 35.96 | $35.15 | 566218 |
| 2026-06-25 | 36.04 | $35.14 | 796113 |
| 2026-06-24 | 36.11 | $34.93 | 754913 |
| 2026-06-23 | 36.21 | $35.07 | 506823 |
| 2026-06-22 | 36.27 | $36.15 | 474240 |
| 2026-06-18 | 36.27 | $36.07 | 588005 |
| 2026-06-17 | 36.28 | $36.22 | 578200 |
| 2026-06-16 | 36.25 | $36.53 | 411300 |
| 2026-06-15 | 36.23 | $36.45 | 595442 |
| 2026-06-12 | 36.20 | $36.22 | 326000 |
| 2026-06-11 | 36.22 | $36.02 | 397407 |
| 2026-06-10 | 36.24 | $35.13 | 465000 |
| 2026-06-09 | 36.30 | $35.65 | 1.1M |
| 2026-06-08 | 36.35 | $35.68 | 478253 |
| 2026-06-05 | 36.39 | $35.65 | 418702 |
| 2026-06-04 | 36.42 | $36.61 | 399027 |
| 2026-06-03 | 36.41 | $36.29 | 429141 |
| 2026-06-02 | 36.37 | $36.70 | 434434 |
| 2026-06-01 | 36.30 | $36.55 | 433600 |
| 2026-05-29 | 36.25 | $36.89 | 413200 |
| 2026-05-28 | 36.19 | $36.75 | 415000 |
| 2026-05-27 | 36.10 | $36.67 | 379500 |
| 2026-05-26 | 36.02 | $36.80 | 577600 |
| 2026-05-22 | 35.95 | $36.29 | 512129 |
| 2026-05-21 | 35.91 | $36.25 | 362400 |
| 2026-05-20 | 35.86 | $36.16 | 538113 |
| 2026-05-19 | 35.84 | $35.68 | 554300 |
| 2026-05-18 | 35.83 | $36.10 | 440605 |
| 2026-05-15 | 35.84 | $35.88 | 421535 |
| 2026-05-14 | 35.86 | $36.56 | 375500 |
| 2026-05-13 | 35.83 | $36.50 | 567404 |
| 2026-05-12 | 35.80 | $36.33 | 536622 |
| 2026-05-11 | 35.79 | $36.57 | 424400 |
| 2026-05-08 | 35.74 | $36.62 | 462000 |
| 2026-05-07 | 35.68 | $36.12 | 515200 |
| 2026-05-06 | 35.65 | $36.43 | 422447 |
| 2026-05-05 | 35.60 | $35.56 | 645123 |
| 2026-05-04 | 35.54 | $35.26 | 415022 |
| 2026-05-01 | 35.49 | $35.56 | 372700 |
| 2026-04-30 | 35.41 | $35.67 | 648939 |
| 2026-04-29 | 35.33 | $34.89 | 444500 |
| 2026-04-28 | 35.27 | $35.21 | 497341 |
| 2026-04-27 | 35.14 | $35.42 | 505600 |
| 2026-04-24 | 35.00 | $35.40 | 400715 |
| 2026-04-23 | 34.88 | $35.30 | 515400 |
| 2026-04-22 | 34.79 | $35.66 | 709007 |
| 2026-04-21 | 34.66 | $35.55 | 441231 |
| 2026-04-20 | 34.54 | $36.22 | 324400 |
| 2026-04-17 | 34.35 | $36.41 | 370233 |
| 2026-04-16 | 34.20 | $35.97 | 543948 |
| 2026-04-15 | 34.09 | $35.91 | 502700 |
| 2026-04-14 | 34.00 | $36.01 | 485200 |
| 2026-04-13 | 33.90 | $35.65 | 613614 |
| 2026-04-10 | 33.79 | $35.49 | 521000 |
| 2026-04-09 | 33.72 | $35.34 | 534700 |
| 2026-04-08 | 33.68 | $35.51 | 597647 |
| 2026-04-07 | 33.65 | $34.28 | 852200 |
| 2026-04-06 | 33.66 | $34.32 | 858240 |
| 2026-04-02 | 33.69 | $33.91 | 1.2M |
| 2026-04-01 | 33.74 | $34.15 | 700400 |
| 2026-03-31 | 33.81 | $33.67 | 730702 |
| 2026-03-30 | 33.89 | $32.65 | 532500 |
| 2026-03-27 | 34.08 | $32.66 | 702400 |
| 2026-03-26 | 34.30 | $32.91 | 691906 |
| 2026-03-25 | 34.50 | $33.59 | 828936 |
| 2026-03-24 | 34.67 | $33.01 | 793941 |
| 2026-03-23 | 34.85 | $33.20 | 688029 |
| 2026-03-20 | 35.01 | $32.42 | 777500 |
| 2026-03-19 | 35.23 | $33.42 | 846700 |
| 2026-03-18 | 35.37 | $33.66 | 455600 |
| 2026-03-17 | 35.51 | $34.09 | 1.0M |
| 2026-03-16 | 35.62 | $33.98 | 380300 |
| 2026-03-13 | 35.74 | $33.44 | 508900 |
| 2026-03-12 | 35.88 | $34.09 | 397000 |
| 2026-03-11 | 36.00 | $34.69 | 415337 |
| 2026-03-10 | 36.09 | $34.81 | 613100 |
| 2026-03-09 | 36.16 | $34.62 | 615901 |
| 2026-03-06 | 36.21 | $34.77 | 615611 |
| 2026-03-05 | 36.21 | $35.03 | 521003 |
| 2026-03-04 | 36.23 | $35.52 | 358010 |
| 2026-03-03 | 36.21 | $35.29 | 1.6M |
| 2026-03-02 | 36.19 | $36.42 | 499118 |
| 2026-02-27 | 36.12 | $37.03 | 483300 |
| 2026-02-26 | 36.05 | $36.96 | 379120 |
| 2026-02-25 | 35.99 | $36.89 | 355543 |
| 2026-02-24 | 35.94 | $36.62 | 481939 |
| 2026-02-23 | 35.87 | $36.51 | 370422 |
| 2026-02-20 | 35.81 | $36.66 | 465200 |
| 2026-02-19 | 35.72 | $36.37 | 469300 |
| 2026-02-18 | 35.63 | $36.34 | 386434 |
| 2026-02-17 | 35.52 | $36.34 | 412301 |
| 2026-02-13 | 35.42 | $36.37 | 490017 |
| 2026-02-12 | 35.32 | $36.25 | 433400 |
| 2026-02-11 | 35.21 | $36.56 | 428809 |
| 2026-02-10 | 35.08 | $36.47 | 581700 |
| 2026-02-09 | 34.97 | $36.22 | 398500 |
| 2026-02-06 | 34.85 | $35.51 | 550100 |
| 2026-02-05 | 34.76 | $34.83 | 460211 |
| 2026-02-04 | 34.70 | $35.38 | 612930 |
| 2026-02-03 | 34.62 | $35.22 | 464541 |
| 2026-02-02 | 34.53 | $34.92 | 758824 |
| 2026-01-30 | 34.44 | $34.94 | 414547 |
| 2026-01-29 | 34.34 | $35.66 | 746716 |
| 2026-01-28 | 34.21 | $35.68 | 561200 |
| 2026-01-27 | 34.08 | $35.86 | 475305 |
| 2026-01-26 | 33.95 | $35.36 | 473523 |
| 2026-01-23 | 33.83 | $35.22 | 453508 |
| 2026-01-22 | 33.72 | $34.95 | 434539 |
| 2026-01-21 | 33.61 | $34.55 | 589841 |
| 2026-01-20 | 33.51 | $34.14 | 520740 |
| 2026-01-16 | 33.42 | $34.37 | 641400 |
| 2026-01-15 | 33.31 | $34.23 | 513106 |
| 2026-01-14 | 33.22 | $34.13 | 631147 |
| 2026-01-13 | 33.14 | $33.96 | 484600 |
| 2026-01-12 | 33.07 | $34.18 | 441920 |
| 2026-01-09 | 32.99 | $33.93 | 424700 |
| 2026-01-08 | 32.91 | $33.72 | 489100 |
| 2026-01-07 | 32.83 | $33.69 | 398500 |
| 2026-01-06 | 32.75 | $33.61 | 498900 |
| 2026-01-05 | 32.68 | $33.50 | 470604 |
| 2026-01-02 | 32.61 | $33.18 | 443700 |
| 2025-12-31 | 32.55 | $32.94 | 291600 |
| 2025-12-30 | 32.50 | $33.07 | 322400 |
| 2025-12-29 | 32.44 | $33.05 | 332445 |
| 2025-12-26 | 32.40 | $33.13 | 506726 |
| 2025-12-24 | 32.33 | $33.05 | 225238 |
| 2025-12-23 | 32.24 | $32.99 | 359221 |
| 2025-12-22 | 32.14 | $32.84 | 589700 |
| 2025-12-19 | 32.04 | $32.53 | 615100 |
| 2025-12-18 | 31.93 | $32.37 | 471900 |
| 2025-12-17 | 31.85 | $32.18 | 428129 |
| 2025-12-16 | 31.78 | $32.36 | 382700 |
| 2025-12-15 | 31.72 | $32.61 | 691440 |
| 2025-12-12 | 31.66 | $32.48 | 368300 |
| 2025-12-11 | 31.61 | $32.53 | 405711 |
| 2025-12-10 | 31.57 | $32.33 | 530549 |
| 2025-12-09 | 31.54 | $32.09 | 379915 |
| 2025-12-08 | 31.50 | $32.10 | 308405 |
| 2025-12-05 | 31.45 | $32.27 | 354432 |
| 2025-12-04 | 31.38 | $32.12 | 356400 |
| 2025-12-03 | 31.33 | $32.02 | 407939 |
| 2025-12-02 | 31.28 | $31.88 | 372379 |
| 2025-12-01 | 31.25 | $31.94 | 367600 |
| 2025-11-28 | 31.23 | $32.13 | 213500 |
| 2025-11-26 | 31.21 | $31.73 | 387200 |
| 2025-11-25 | 31.20 | $31.39 | 497100 |
| 2025-11-24 | 31.23 | $30.96 | 1.9M |
| 2025-11-21 | 31.29 | $30.74 | 1.4M |
| 2025-11-20 | 31.36 | $30.35 | 507115 |
| 2025-11-19 | 31.44 | $30.74 | 471400 |
| 2025-11-18 | 31.48 | $30.83 | 449500 |
| 2025-11-17 | 31.51 | $31.10 | 401700 |
| 2025-11-14 | 31.55 | $31.42 | 362200 |
| 2025-11-13 | 31.56 | $31.55 | 306842 |
| 2025-11-12 | 31.57 | $31.76 | 293900 |
| 2025-11-11 | 31.57 | $31.58 | 282100 |
| 2025-11-10 | 31.57 | $31.47 | 485700 |
| 2025-11-07 | 31.57 | $31.09 | 406900 |
| 2025-11-06 | 31.57 | $30.89 | 360738 |
| 2025-11-05 | 31.61 | $31.06 | 466500 |
| 2025-11-04 | 31.65 | $30.95 | 489900 |
| 2025-11-03 | 31.69 | $31.41 | 419600 |
| 2025-10-31 | 31.72 | $31.46 | 2.0M |
| 2025-10-30 | 31.75 | $31.63 | 400725 |
| 2025-10-29 | 31.75 | $31.68 | 1.3M |
| 2025-10-28 | 31.75 | $31.94 | 1.0M |
| 2025-10-27 | 31.74 | $32.15 | 357640 |
| 2025-10-24 | 31.71 | $32.08 | 305100 |
| 2025-10-23 | 31.68 | $31.96 | 1.6M |
| 2025-10-22 | 31.64 | $31.63 | 6.5M |
| 2025-10-21 | 31.63 | $31.48 | 272300 |
| 2025-10-20 | 31.64 | $31.86 | 209000 |
| 2025-10-17 | 31.63 | $31.60 | 268943 |
| 2025-10-16 | 31.63 | $31.78 | 438748 |
| 2025-10-15 | 31.62 | $31.72 | 409100 |
| 2025-10-14 | 31.62 | $31.51 | 463103 |
| 2025-10-13 | 31.63 | $31.46 | 402513 |
| 2025-10-10 | 31.64 | $31.12 | 370640 |
| 2025-10-09 | 31.66 | $31.69 | 237705 |
| 2025-10-08 | 31.66 | $31.91 | 261428 |
| 2025-10-07 | 31.63 | $31.77 | 362738 |
| 2025-10-06 | 31.61 | $32.00 | 261600 |
| 2025-10-03 | 31.58 | $32.00 | 232900 |
| 2025-10-02 | 31.54 | $31.73 | 203810 |
| 2025-10-01 | 31.49 | $31.70 | 450100 |
| 2025-09-30 | 31.44 | $31.63 | 360600 |
| 2025-09-29 | 31.39 | $31.57 | 348311 |
| 2025-09-26 | 31.36 | $31.38 | 338700 |
| 2025-09-25 | 31.35 | $31.18 | 321500 |
| 2025-09-24 | 31.34 | $31.43 | 388200 |
| 2025-09-23 | 31.32 | $31.66 | 276311 |
| 2025-09-22 | 31.30 | $31.77 | 326124 |
| 2025-09-19 | 31.28 | $31.52 | 229500 |
| 2025-09-18 | 31.24 | $31.68 | 446000 |
| 2025-09-17 | 31.21 | $31.61 | 472402 |
| 2025-09-16 | 31.17 | $31.74 | 239900 |
| 2025-09-15 | 31.13 | $31.74 | 276500 |
| 2025-09-12 | 31.09 | $31.54 | 210400 |
| 2025-09-11 | 31.05 | $31.65 | 201800 |
| 2025-09-10 | 31.01 | $31.30 | 238525 |
| 2025-09-09 | 30.98 | $31.31 | 273327 |
| 2025-09-08 | 30.94 | $31.43 | 402727 |
| 2025-09-05 | 30.90 | $31.13 | 260005 |
| 2025-09-04 | 30.87 | $30.81 | 274200 |
| 2025-09-03 | 30.85 | $30.72 | 307040 |
| 2025-09-02 | 30.82 | $30.61 | 211730 |
| 2025-08-29 | 30.79 | $30.98 | 246901 |
| 2025-08-28 | 30.72 | $31.10 | 372400 |
| 2025-08-27 | 30.65 | $31.04 | 245235 |
| 2025-08-26 | 30.59 | $31.13 | 237600 |
| 2025-08-25 | 30.54 | $31.14 | 235400 |
| 2025-08-22 | 30.49 | $31.41 | 320400 |
| 2025-08-21 | 30.45 | $30.81 | 3.1M |
| 2025-08-20 | 30.44 | $30.90 | 283800 |
| 2025-08-19 | 30.43 | $30.91 | 320300 |
| 2025-08-18 | 30.41 | $30.91 | 261000 |
| 2025-08-15 | 30.37 | $30.90 | 369404 |
| 2025-08-14 | 30.32 | $30.79 | 293800 |
| 2025-08-13 | 30.27 | $30.87 | 301452 |
| 2025-08-12 | 30.22 | $30.77 | 281400 |
| 2025-08-11 | 30.17 | $30.48 | 303807 |
| 2025-08-08 | 30.14 | $30.61 | 442141 |
| 2025-08-07 | 30.11 | $30.51 | 431121 |
| 2025-08-06 | 30.10 | $30.34 | 254900 |
| 2025-08-05 | 30.09 | $30.12 | 388321 |
| 2025-08-04 | 30.08 | $30.04 | 409700 |
| 2025-08-01 | 30.06 | $29.71 | 610400 |
| 2025-07-31 | 30.08 | $29.65 | 441213 |
| 2025-07-30 | 30.09 | $29.81 | 412028 |
| 2025-07-29 | 30.09 | $30.09 | 289433 |
| 2025-07-28 | 30.08 | $30.16 | 293246 |
| 2025-07-25 | 30.06 | $30.62 | 293400 |
| 2025-07-24 | 30.00 | $30.59 | 260400 |
| 2025-07-23 | 29.93 | $30.81 | 641800 |
| 2025-07-22 | 29.84 | $30.33 | 1.7M |
| 2025-07-21 | 29.78 | $30.11 | 1.6M |
| 2025-07-18 | 29.72 | $29.89 | 2.8M |
| 2025-07-17 | 29.69 | $29.91 | 1.3M |
| 2025-07-16 | 29.65 | $29.83 | 764317 |
| 2025-07-15 | 29.63 | $29.71 | 3.6M |
| 2025-07-14 | 29.61 | $30.00 | 629549 |
| 2025-07-11 | 29.60 | $30.01 | 1.2M |
| 2025-07-10 | 29.57 | $30.19 | 3.4M |
| 2025-07-09 | 29.52 | $30.19 | 6.4M |
| 2025-07-08 | 29.48 | $29.96 | 1.6M |
| 2025-07-07 | 29.44 | $29.69 | 305000 |
| 2025-07-03 | 29.42 | $30.00 | 141905 |
| 2025-07-02 | 29.38 | $29.91 | 1.8M |
| 2025-07-01 | 29.34 | $29.84 | 284444 |
| 2025-06-30 | 29.31 | $29.84 | 263430 |
| 2025-06-27 | 29.26 | $29.71 | 191839 |
| 2025-06-26 | 29.22 | $29.54 | 297600 |
| 2025-06-25 | 29.18 | $29.04 | 244302 |
| 2025-06-24 | 29.17 | $29.02 | 176200 |
| 2025-06-23 | 29.14 | $29.20 | 304700 |
| 2025-06-20 | 29.10 | $29.00 | 629300 |
| 2025-06-18 | 29.06 | $29.16 | 504323 |
| 2025-06-17 | 29.03 | $29.16 | 232242 |
| 2025-06-16 | 28.98 | $29.43 | 337200 |
| 2025-06-13 | 28.92 | $29.32 | 264600 |
| 2025-06-12 | 28.85 | $29.69 | 317300 |
| 2025-06-11 | 28.76 | $29.42 | 428700 |
| 2025-06-10 | 28.68 | $29.35 | 332900 |
| 2025-06-09 | 28.60 | $29.30 | 392232 |
| 2025-06-06 | 28.52 | $29.21 | 379917 |
| 2025-06-05 | 28.44 | $29.30 | 364447 |
| 2025-06-04 | 28.34 | $29.23 | 315900 |
| 2025-06-03 | 28.26 | $29.04 | 343000 |
| 2025-06-02 | 28.18 | $29.27 | 509000 |
| 2025-05-30 | 28.09 | $28.84 | 531400 |
| 2025-05-29 | 28.00 | $28.82 | 476600 |
| 2025-05-28 | 27.91 | $28.71 | 713700 |
| 2025-05-27 | 27.83 | $28.90 | 529100 |
| 2025-05-23 | 27.75 | $28.52 | 250534 |
| 2025-05-22 | 27.66 | $28.26 | 714239 |
| 2025-05-21 | 27.59 | $28.31 | 564600 |
| 2025-05-20 | 27.49 | $28.44 | 406100 |
| 2025-05-19 | 27.39 | $28.32 | 642102 |
| 2025-05-16 | 27.28 | $28.09 | 298428 |
| 2025-05-15 | 27.18 | $28.01 | 404900 |
| 2025-05-14 | 27.07 | $27.79 | 539700 |
| 2025-05-13 | 26.98 | $27.89 | 344099 |
| 2025-05-12 | 26.87 | $27.74 | 794840 |
| 2025-05-09 | 26.75 | $27.72 | 448100 |
| 2025-05-08 | 26.59 | $27.50 | 480500 |
| 2025-05-07 | 26.46 | $27.49 | 1.0M |
| 2025-05-06 | 26.25 | $27.61 | 689040 |
| 2025-05-05 | 26.03 | $27.45 | 671800 |
| 2025-05-02 | 25.84 | $27.35 | 722232 |
| 2025-05-01 | 25.75 | $27.00 | 250918 |
| 2025-04-30 | 25.69 | $27.11 | 211500 |
| 2025-04-29 | 25.63 | $27.19 | 433212 |
| 2025-04-28 | 25.57 | $27.11 | 450736 |
| 2025-04-25 | 25.52 | $26.83 | 1.3M |
| 2025-04-24 | 25.50 | $26.79 | 658503 |
| 2025-04-23 | 25.48 | $26.38 | 1.1M |
| 2025-04-22 | 25.49 | $26.44 | 476800 |
| 2025-04-21 | 25.50 | $26.11 | 326936 |
| 2025-04-17 | 25.52 | $26.11 | 321038 |
| 2025-04-16 | 25.54 | $25.86 | 549602 |
| 2025-04-15 | 25.59 | $25.82 | 1.1M |
| 2025-04-14 | 25.64 | $25.71 | 506400 |
| 2025-04-11 | 25.70 | $25.36 | 518500 |
| 2025-04-10 | 25.75 | $24.55 | 1.4M |
| 2025-04-09 | 25.82 | $24.89 | 1.1M |
| 2025-04-08 | 25.88 | $23.31 | 1.3M |
| 2025-04-07 | 26.02 | $23.20 | 2.3M |
| 2025-04-04 | 26.15 | $23.71 | 797940 |
| 2025-04-03 | 26.30 | $25.47 | 424142 |
| 2025-04-02 | 26.34 | $25.94 | 254900 |
| 2025-04-01 | 26.36 | $25.88 | 222000 |
| 2025-03-31 | 26.34 | $25.84 | 242409 |
| 2025-03-28 | 26.33 | $26.19 | 405925 |
| 2025-03-27 | 26.29 | $26.40 | 254237 |
| 2025-03-26 | 26.25 | $26.42 | 360238 |
| 2025-03-25 | 26.23 | $26.65 | 270105 |
| 2025-03-24 | 26.19 | $26.48 | 365100 |
| 2025-03-21 | 26.15 | $26.51 | 152713 |
| 2025-03-20 | 26.11 | $26.66 | 165200 |
| 2025-03-19 | 26.08 | $26.87 | 202500 |
| 2025-03-18 | 26.03 | $26.83 | 204300 |
| 2025-03-17 | 25.99 | $26.78 | 242400 |
| 2025-03-14 | 25.95 | $26.47 | 238800 |
| 2025-03-13 | 25.93 | $25.96 | 304229 |
| 2025-03-12 | 25.91 | $26.09 | 321943 |
| 2025-03-11 | 25.89 | $25.96 | 232314 |
| 2025-03-10 | 25.87 | $25.96 | 329148 |
| 2025-03-07 | 25.85 | $26.58 | 222831 |
| 2025-03-06 | 25.80 | $26.25 | 314700 |
| 2025-03-05 | 25.75 | $26.32 | 243609 |
| 2025-03-04 | 25.70 | $25.55 | 308204 |
| 2025-03-03 | 25.66 | $25.70 | 227349 |
| 2025-02-28 | 25.64 | $25.45 | 249800 |
| 2025-02-27 | 25.63 | $25.60 | 213400 |
| 2025-02-26 | 25.61 | $25.84 | 226100 |
| 2025-02-25 | 25.57 | $25.90 | 248544 |
| 2025-02-24 | 25.54 | $25.76 | 210800 |
| 2025-02-21 | 25.51 | $25.76 | 277840 |
| 2025-02-20 | 25.47 | $25.99 | 407744 |
| 2025-02-19 | 25.42 | $25.84 | 325104 |
| 2025-02-18 | 25.38 | $26.08 | 299300 |
| 2025-02-14 | 25.31 | $25.97 | 204200 |
| 2025-02-13 | 25.23 | $25.97 | 256800 |
| 2025-02-12 | 25.15 | $25.72 | 355900 |
| 2025-02-11 | 25.07 | $25.64 | 225200 |
| 2025-02-10 | 24.98 | $25.61 | 148247 |
| 2025-02-07 | 24.90 | $25.43 | 213847 |
| 2025-02-06 | 24.85 | $25.54 | 375127 |
| 2025-02-05 | 24.80 | $25.42 | 247100 |
| 2025-02-04 | 24.77 | $25.16 | 285741 |
| 2025-02-03 | 24.74 | $24.87 | 350800 |
| 2025-01-31 | 24.72 | $25.19 | 258500 |
| 2025-01-30 | 24.69 | $25.40 | 219532 |
| 2025-01-29 | 24.65 | $25.10 | 333400 |
| 2025-01-28 | 24.62 | $25.13 | 328347 |
| 2025-01-27 | 24.60 | $25.17 | 358702 |
| 2025-01-24 | 24.57 | $25.16 | 759012 |
| 2025-01-23 | 24.53 | $25.06 | 336300 |
| 2025-01-22 | 24.50 | $24.93 | 1.5M |
| 2025-01-21 | 24.46 | $25.07 | 402438 |
| 2025-01-17 | 24.42 | $24.56 | 334700 |
| 2025-01-16 | 24.43 | $24.45 | 688219 |
| 2025-01-15 | 24.47 | $24.41 | 445000 |
| 2025-01-14 | 24.51 | $24.01 | 3.2M |
| 2025-01-13 | 24.58 | $23.92 | 389400 |
| 2025-01-10 | 24.66 | $24.07 | 569500 |
| 2025-01-08 | 24.73 | $24.37 | 414700 |
| 2025-01-07 | 24.79 | $24.59 | 253042 |
| 2025-01-06 | 24.85 | $24.75 | 376228 |
| 2025-01-03 | 24.89 | $24.61 | 262802 |
| 2025-01-02 | 24.94 | $24.51 | 360200 |
| 2024-12-31 | 24.98 | $24.56 | 988520 |
| 2024-12-30 | 25.02 | $24.52 | 350206 |
| 2024-12-27 | 25.06 | $24.58 | 416300 |
| 2024-12-26 | 25.09 | $24.61 | 455800 |
| 2024-12-24 | 25.10 | $24.56 | 322308 |
| 2024-12-23 | 25.13 | $24.45 | 568227 |
| 2024-12-20 | 25.15 | $24.38 | 349200 |
| 2024-12-19 | 25.17 | $24.25 | 743815 |
| 2024-12-18 | 25.20 | $24.27 | 541926 |
| 2024-12-17 | 25.23 | $24.79 | 594700 |
| 2024-12-16 | 25.24 | $25.13 | 264000 |
| 2024-12-13 | 25.23 | $25.27 | 1.0M |
| 2024-12-12 | 25.20 | $25.31 | 3.6M |
| 2024-12-11 | 25.18 | $25.60 | 168700 |
| 2024-12-10 | 25.15 | $25.47 | 152600 |
| 2024-12-09 | 25.14 | $25.64 | 223500 |
| 2024-12-06 | 25.14 | $25.64 | 482939 |
| 2024-12-05 | 25.14 | $25.70 | 335806 |
| 2024-12-04 | 25.12 | $25.47 | 207908 |
| 2024-12-03 | 25.14 | $25.47 | 235744 |
| 2024-12-02 | 25.14 | $25.27 | 171000 |
| 2024-11-29 | 25.14 | $25.39 | 101000 |
| 2024-11-27 | 25.14 | $25.09 | 280834 |
| 2024-11-26 | 25.16 | $24.94 | 361300 |
| 2024-11-25 | 25.19 | $25.02 | 197236 |
| 2024-11-22 | 25.22 | $24.96 | 187245 |
| 2024-11-21 | 25.24 | $24.80 | 242400 |
| 2024-11-20 | 25.28 | $24.79 | 347000 |
| 2024-11-19 | 25.32 | $24.94 | 410446 |
| 2024-11-18 | 25.37 | $24.97 | 386039 |
| 2024-11-15 | 25.42 | $24.80 | 403800 |
| 2024-11-14 | 25.50 | $24.81 | 801900 |
| 2024-11-13 | 25.56 | $24.83 | 229925 |
| 2024-11-12 | 25.63 | $24.97 | 293914 |
| 2024-11-11 | 25.69 | $25.37 | 244300 |
| 2024-11-08 | 25.73 | $25.47 | 219700 |
| 2024-11-07 | 25.77 | $25.78 | 213021 |
| 2024-11-06 | 25.79 | $25.34 | 207447 |
| 2024-11-05 | 25.84 | $25.73 | 181042 |
| 2024-11-04 | 25.86 | $25.43 | 842116 |
| 2024-11-01 | 25.90 | $25.36 | 222407 |
| 2024-10-31 | 25.96 | $25.42 | 795300 |
| 2024-10-30 | 26.01 | $25.50 | 180700 |
| 2024-10-29 | 26.06 | $25.45 | 1.5M |
| 2024-10-28 | 26.12 | $25.64 | 1.5M |
| 2024-10-25 | 26.18 | $25.49 | 163100 |
| 2024-10-24 | 26.24 | $25.60 | 2.4M |
| 2024-10-23 | 26.31 | $25.55 | 338834 |
| 2024-10-22 | 26.36 | $25.91 | 153500 |
| 2024-10-21 | 26.39 | $26.01 | 149147 |
| 2024-10-18 | 26.41 | $26.32 | 115317 |
| 2024-10-17 | 26.41 | $26.12 | 207001 |
| 2024-10-16 | 26.43 | $26.22 | 188100 |
| 2024-10-15 | 26.43 | $26.12 | 186803 |
| 2024-10-14 | 26.43 | $26.22 | 312508 |
| 2024-10-11 | 26.43 | $26.27 | 179938 |
| 2024-10-10 | 26.41 | $26.13 | 225500 |
| 2024-10-09 | 26.40 | $26.22 | 242700 |
| 2024-10-08 | 26.37 | $26.20 | 182100 |
| 2024-10-07 | 26.33 | $26.28 | 136800 |
| 2024-10-04 | 26.30 | $26.57 | 210743 |
| 2024-10-03 | 26.24 | $26.32 | 138600 |
| 2024-10-02 | 26.21 | $26.51 | 225600 |
| 2024-10-01 | 26.18 | $26.70 | 148506 |
| 2024-09-30 | 26.13 | $26.83 | 178200 |
| 2024-09-27 | 26.10 | $26.78 | 195500 |
| 2024-09-26 | 26.07 | $26.98 | 181500 |
| 2024-09-25 | 26.02 | $26.44 | 157200 |
| 2024-09-24 | 26.02 | $26.54 | 106200 |
| 2024-09-23 | 26.01 | $26.39 | 141113 |
| 2024-09-20 | 26.01 | $26.27 | 135900 |
| 2024-09-19 | 25.99 | $26.55 | 175600 |
| 2024-09-18 | 25.96 | $26.26 | 171300 |
| 2024-09-17 | 25.94 | $26.11 | 169300 |
| 2024-09-16 | 25.92 | $26.20 | 231400 |
| 2024-09-13 | 25.89 | $25.99 | 153917 |
| 2024-09-12 | 25.86 | $25.83 | 137901 |
| 2024-09-11 | 25.83 | $25.55 | 206809 |
| 2024-09-10 | 25.80 | $25.56 | 1.7M |
| 2024-09-09 | 25.76 | $25.58 | 209028 |
| 2024-09-06 | 25.72 | $25.32 | 209210 |
| 2024-09-05 | 25.68 | $25.89 | 159100 |
| 2024-09-04 | 25.59 | $25.76 | 140824 |
| 2024-09-03 | 25.52 | $25.69 | 214700 |
| 2024-08-30 | 25.44 | $26.27 | 135700 |
| 2024-08-29 | 25.37 | $26.19 | 176700 |
| 2024-08-28 | 25.32 | $26.05 | 3.3M |
| 2024-08-27 | 25.31 | $26.40 | 3.1M |
| 2024-08-26 | 25.26 | $26.31 | 3.0M |
| 2024-08-23 | 25.21 | $26.33 | 119600 |
| 2024-08-22 | 25.17 | $25.87 | 185400 |
| 2024-08-21 | 25.14 | $26.06 | 130144 |
| 2024-08-20 | 25.11 | $25.83 | 220044 |
| 2024-08-19 | 25.10 | $25.77 | 199600 |
| 2024-08-16 | 25.09 | $25.55 | 339500 |
| 2024-08-15 | 25.09 | $25.40 | 391022 |
| 2024-08-14 | 25.10 | $25.19 | 536900 |
| 2024-08-13 | 25.13 | $25.03 | 555400 |
| 2024-08-12 | 25.18 | $24.68 | 627200 |
| 2024-08-09 | 25.23 | $24.71 | 573800 |
| 2024-08-08 | 25.29 | $24.52 | 189843 |
| 2024-08-07 | 25.34 | $24.17 | 287539 |
| 2024-08-06 | 25.40 | $24.38 | 309144 |
| 2024-08-05 | 25.43 | $24.06 | 311000 |
| 2024-08-02 | 25.49 | $24.80 | 156600 |
| 2024-08-01 | 25.51 | $25.19 | 218500 |
| 2024-07-31 | 25.51 | $25.90 | 224400 |
| 2024-07-30 | 25.45 | $25.46 | 180800 |
| 2024-07-29 | 25.41 | $25.38 | 168800 |
| 2024-07-26 | 25.38 | $25.53 | 131000 |
| 2024-07-25 | 25.34 | $25.21 | 284846 |
| 2024-07-24 | 25.31 | $25.37 | 473700 |
| 2024-07-23 | 25.28 | $25.61 | 225000 |
| 2024-07-22 | 25.24 | $25.72 | 181300 |
| 2024-07-19 | 25.19 | $25.44 | 96844 |
| 2024-07-18 | 25.16 | $25.67 | 270509 |
| 2024-07-17 | 25.12 | $25.85 | 225600 |
| 2024-07-16 | 25.08 | $25.91 | 274700 |
| 2024-07-15 | 25.03 | $25.72 | 300800 |
| 2024-07-12 | 24.99 | $25.86 | 144200 |
| 2024-07-11 | 24.98 | $25.57 | 198540 |
| 2024-07-10 | 24.96 | $25.32 | 228000 |
| 2024-07-09 | 24.96 | $25.05 | 204500 |
| 2024-07-08 | 24.98 | $25.16 | 183900 |
| 2024-07-05 | 25.01 | $25.25 | 182041 |
| 2024-07-03 | 25.03 | $25.12 | 259047 |
| 2024-07-02 | 25.06 | $24.79 | 223300 |
| 2024-07-01 | 25.11 | $24.73 | 203429 |
| 2024-06-28 | 25.17 | $24.63 | 156100 |
| 2024-06-27 | 25.22 | $24.74 | 239100 |
| 2024-06-26 | 25.24 | $24.59 | 304500 |
| 2024-06-25 | 25.30 | $24.77 | 238613 |
| 2024-06-24 | 25.34 | $24.90 | 295040 |
| 2024-06-21 | 25.37 | $24.68 | 177616 |
| 2024-06-20 | 25.41 | $24.95 | 282600 |
| 2024-06-18 | 25.45 | $24.88 | 159200 |
| 2024-06-17 | 25.50 | $24.97 | 121000 |
| 2024-06-14 | 25.55 | $24.84 | 164700 |
| 2024-06-13 | 25.59 | $25.06 | 80700 |
| 2024-06-12 | 25.63 | $25.50 | 136434 |
| 2024-06-11 | 25.63 | $25.18 | 91700 |
| 2024-06-10 | 25.64 | $25.47 | 116033 |
| 2024-06-07 | 25.64 | $25.37 | 149300 |
| 2024-06-06 | 25.64 | $25.76 | 153600 |
| 2024-06-05 | 25.61 | $25.73 | 158244 |
| 2024-06-04 | 25.57 | $25.68 | 225849 |
| 2024-06-03 | 25.54 | $25.85 | 203800 |
| 2024-05-31 | 25.50 | $25.82 | 248700 |
| 2024-05-30 | 25.44 | $25.58 | 275300 |
| 2024-05-29 | 25.38 | $25.26 | 182200 |
| 2024-05-28 | 25.33 | $25.71 | 139700 |
| 2024-05-24 | 25.29 | $25.67 | 145800 |
| 2024-05-23 | 25.23 | $25.38 | 154131 |
| 2024-05-22 | 25.17 | $25.55 | 197805 |
| 2024-05-21 | 25.12 | $25.82 | 205000 |
| 2024-05-20 | 25.05 | $25.86 | 167335 |
| 2024-05-17 | 24.97 | $25.81 | 180334 |
| 2024-05-16 | 24.89 | $25.70 | 239625 |
| 2024-05-15 | 24.81 | $25.85 | 235100 |
| 2024-05-14 | 24.72 | $25.60 | 328300 |
| 2024-05-13 | 24.65 | $25.39 | 144400 |
| 2024-05-10 | 24.60 | $25.37 | 224200 |
| 2024-05-09 | 24.55 | $25.33 | 149039 |
| 2024-05-08 | 24.53 | $25.14 | 276514 |
| 2024-05-07 | 24.52 | $25.10 | 261401 |
| 2024-05-06 | 24.52 | $25.10 | 3.2M |
| 2024-05-03 | 24.52 | $24.89 | 240928 |
| 2024-05-02 | 24.52 | $24.69 | 181600 |
| 2024-05-01 | 24.53 | $24.33 | 639311 |
| 2024-04-30 | 24.56 | $24.39 | 168600 |
| 2024-04-29 | 24.58 | $24.79 | 162017 |
| 2024-04-26 | 24.59 | $24.48 | 123928 |
| 2024-04-25 | 24.62 | $24.29 | 167600 |
| 2024-04-24 | 24.66 | $24.42 | 244705 |
| 2024-04-23 | 24.69 | $24.51 | 200723 |
| 2024-04-22 | 24.70 | $24.31 | 111700 |
| 2024-04-19 | 24.73 | $24.08 | 282029 |
| 2024-04-18 | 24.77 | $24.15 | 152013 |
| 2024-04-17 | 24.81 | $24.12 | 676900 |
| 2024-04-16 | 24.83 | $24.08 | 209100 |
| 2024-04-15 | 24.86 | $24.38 | 206008 |
| 2024-04-12 | 24.87 | $24.48 | 292900 |
| 2024-04-11 | 24.88 | $24.90 | 225444 |
| 2024-04-10 | 24.87 | $24.82 | 233900 |
| 2024-04-09 | 24.87 | $25.16 | 172600 |
| 2024-04-08 | 24.84 | $25.12 | 1.7M |
| 2024-04-05 | 24.82 | $24.95 | 1.8M |
| 2024-04-04 | 24.82 | $24.84 | 413500 |
| 2024-04-03 | 24.80 | $25.02 | 187232 |
| 2024-04-02 | 24.76 | $24.77 | 5.9M |
| 2024-04-01 | 24.74 | $24.98 | 580728 |
| 2024-03-28 | 24.71 | $25.06 | 161900 |
| 2024-03-27 | 24.66 | $25.10 | 4.0M |
| 2024-03-26 | 24.61 | $24.89 | 6.4M |
| 2024-03-25 | 24.57 | $24.80 | 154320 |
| 2024-03-22 | 24.53 | $24.80 | 172125 |
| 2024-03-21 | 24.49 | $24.90 | 188200 |
| 2024-03-20 | 24.45 | $24.93 | 393819 |
| 2024-03-19 | 24.39 | $24.66 | 202000 |
| 2024-03-18 | 24.35 | $24.65 | 165138 |
| 2024-03-15 | 24.31 | $24.64 | 127400 |
| 2024-03-14 | 24.26 | $24.60 | 117500 |
| 2024-03-13 | 24.21 | $24.75 | 173012 |
| 2024-03-12 | 24.13 | $24.75 | 168300 |
| 2024-03-11 | 24.08 | $24.58 | 177000 |
| 2024-03-08 | 24.03 | $24.77 | 217149 |
| 2024-03-07 | 23.97 | $24.82 | 220100 |
| 2024-03-06 | 23.91 | $24.57 | 255300 |
| 2024-03-05 | 23.86 | $24.24 | 198001 |
| 2024-03-04 | 23.82 | $24.24 | 346940 |
| 2024-03-01 | 23.79 | $24.36 | 177000 |
| 2024-02-29 | 23.77 | $24.12 | 205200 |
| 2024-02-28 | 23.75 | $24.03 | 130706 |
| 2024-02-27 | 23.74 | $24.14 | 162600 |
| 2024-02-26 | 23.72 | $24.04 | 181700 |
| 2024-02-23 | 23.71 | $24.04 | 155000 |
| 2024-02-22 | 23.69 | $24.05 | 120738 |
| 2024-02-21 | 23.67 | $23.82 | 117400 |
| 2024-02-20 | 23.65 | $23.77 | 210400 |
| 2024-02-16 | 23.64 | $23.77 | 128100 |
| 2024-02-15 | 23.62 | $23.72 | 168200 |
| 2024-02-14 | 23.60 | $23.52 | 237000 |
| 2024-02-13 | 23.58 | $23.25 | 274400 |
| 2024-02-12 | 23.59 | $23.74 | 175224 |
| 2024-02-09 | 23.59 | $23.61 | 204300 |
| 2024-02-08 | 23.60 | $23.54 | 292100 |
| 2024-02-07 | 23.61 | $23.60 | 151600 |
| 2024-02-06 | 23.62 | $23.63 | 194700 |
| 2024-02-05 | 23.63 | $23.44 | 119900 |
| 2024-02-02 | 23.64 | $23.68 | 159500 |
| 2024-02-01 | 23.64 | $23.92 | 1.2M |
| 2024-01-31 | 23.62 | $23.69 | 144413 |
| 2024-01-30 | 23.63 | $23.79 | 203000 |
| 2024-01-29 | 23.65 | $23.83 | 163100 |
| 2024-01-26 | 23.67 | $23.76 | 179947 |
| 2024-01-25 | 23.69 | $23.71 | 149000 |
| 2024-01-24 | 23.71 | $23.59 | 147600 |
| 2024-01-23 | 23.73 | $23.46 | 286812 |
| 2024-01-22 | 23.75 | $23.50 | 147040 |
| 2024-01-19 | 23.75 | $23.37 | 177117 |
| 2024-01-18 | 23.77 | $23.34 | 131647 |
| 2024-01-17 | 23.78 | $23.13 | 314300 |
| 2024-01-16 | 23.80 | $23.38 | 156300 |
| 2024-01-12 | 23.81 | $23.85 | 158200 |
| 2024-01-11 | 23.79 | $23.77 | 231244 |
| 2024-01-10 | 23.74 | $23.82 | 144901 |
| 2024-01-09 | 23.70 | $23.73 | 159800 |
| 2024-01-08 | 23.66 | $23.90 | 180500 |
| 2024-01-05 | 23.61 | $23.60 | 140700 |
| 2024-01-04 | 23.57 | $23.65 | 147600 |
| 2024-01-03 | 23.53 | $23.58 | 124200 |
| 2024-01-02 | 23.49 | $23.87 | 185700 |
| 2023-12-29 | 23.45 | $24.17 | 139200 |
| 2023-12-28 | 23.38 | $24.17 | 208700 |
| 2023-12-27 | 23.32 | $24.23 | 219900 |
| 2023-12-26 | 23.25 | $24.09 | 177942 |
| 2023-12-22 | 23.18 | $23.98 | 182900 |
| 2023-12-21 | 23.12 | $23.88 | 324331 |
| 2023-12-20 | 23.05 | $23.50 | 330600 |
| 2023-12-19 | 23.00 | $23.69 | 275028 |
| 2023-12-18 | 22.95 | $23.57 | 225700 |
| 2023-12-15 | 22.90 | $23.50 | 211800 |
| 2023-12-14 | 22.83 | $23.72 | 265419 |
| 2023-12-13 | 22.77 | $23.33 | 394000 |
| 2023-12-12 | 22.72 | $22.90 | 221533 |
| 2023-12-11 | 22.66 | $22.94 | 179300 |
| 2023-12-08 | 22.60 | $22.94 | 935210 |
| 2023-12-07 | 22.54 | $22.92 | 193336 |
| 2023-12-06 | 22.47 | $22.81 | 188333 |
| 2023-12-05 | 22.41 | $22.73 | 224200 |
| 2023-12-04 | 22.37 | $22.86 | 253200 |
| 2023-12-01 | 22.32 | $23.09 | 191900 |
| 2023-11-30 | 22.25 | $22.84 | 197900 |
| 2023-11-29 | 22.17 | $22.88 | 489200 |
| 2023-11-28 | 22.07 | $22.81 | 297613 |
| 2023-11-27 | 21.98 | $22.71 | 200506 |
| 2023-11-24 | 21.87 | $22.75 | 51900 |
| 2023-11-22 | 21.76 | $22.57 | 224600 |
| 2023-11-21 | 21.67 | $22.50 | 537800 |
| 2023-11-20 | 21.59 | $22.62 | 177300 |
| 2023-11-17 | 21.50 | $22.51 | 247801 |
| 2023-11-16 | 21.41 | $22.21 | 255838 |
| 2023-11-15 | 21.35 | $22.40 | 155700 |
| 2023-11-14 | 21.29 | $22.44 | 155200 |
| 2023-11-13 | 21.25 | $21.72 | 172500 |
| 2023-11-10 | 21.23 | $21.72 | 200013 |
| 2023-11-09 | 21.21 | $21.63 | 238232 |
| 2023-11-08 | 21.21 | $21.57 | 115300 |
| 2023-11-07 | 21.22 | $21.65 | 208627 |
| 2023-11-06 | 21.23 | $21.82 | 111000 |
| 2023-11-03 | 21.22 | $22.01 | 186400 |
| 2023-11-02 | 21.20 | $21.64 | 241500 |
| 2023-11-01 | 21.18 | $21.15 | 202700 |
| 2023-10-31 | 21.18 | $21.03 | 162908 |
| 2023-10-30 | 21.19 | $20.88 | 220400 |
| 2023-10-27 | 21.22 | $20.62 | 261000 |
| 2023-10-26 | 21.29 | $20.55 | 260004 |
| 2023-10-25 | 21.36 | $20.63 | 254519 |
| 2023-10-24 | 21.42 | $20.92 | 284300 |
| 2023-10-23 | 21.46 | $20.82 | 219838 |
| 2023-10-20 | 21.53 | $20.86 | 179935 |
| 2023-10-19 | 21.60 | $21.03 | 257500 |
| 2023-10-18 | 21.66 | $21.15 | 211441 |
| 2023-10-17 | 21.72 | $21.50 | 264645 |
| 2023-10-16 | 21.78 | $21.47 | 117600 |
| 2023-10-13 | 21.84 | $21.32 | 104800 |
| 2023-10-12 | 21.91 | $21.59 | 94827 |
| 2023-10-11 | 21.98 | $21.81 | 124142 |
| 2023-10-10 | 22.03 | $21.82 | 160302 |
| 2023-10-09 | 22.07 | $21.54 | 202800 |
| 2023-10-06 | 22.14 | $21.57 | 130800 |
| 2023-10-05 | 22.19 | $21.34 | 212300 |
| 2023-10-04 | 22.26 | $21.10 | 317421 |
| 2023-10-03 | 22.35 | $21.20 | 280000 |
| 2023-10-02 | 22.43 | $21.55 | 170300 |
| 2023-09-29 | 22.51 | $21.94 | 188108 |
| 2023-09-28 | 22.57 | $21.96 | 157900 |
| 2023-09-27 | 22.63 | $21.81 | 132100 |
| 2023-09-26 | 22.69 | $21.83 | 215229 |
| 2023-09-25 | 22.73 | $22.18 | 215907 |
| 2023-09-22 | 22.75 | $22.24 | 181016 |
| 2023-09-21 | 22.76 | $22.22 | 114625 |
| 2023-09-20 | 22.78 | $22.50 | 114300 |
| 2023-09-19 | 22.78 | $22.58 | 116400 |
| 2023-09-18 | 22.78 | $22.69 | 109700 |
| 2023-09-15 | 22.77 | $22.81 | 120600 |
| 2023-09-14 | 22.75 | $22.93 | 90723 |
| 2023-09-13 | 22.74 | $22.70 | 84741 |
| 2023-09-12 | 22.74 | $22.79 | 186500 |
| 2023-09-11 | 22.76 | $22.87 | 126600 |
| 2023-09-08 | 22.78 | $22.61 | 207000 |
| 2023-09-07 | 22.81 | $22.68 | 104517 |
| 2023-09-06 | 22.83 | $22.83 | 136302 |
| 2023-09-05 | 22.85 | $22.94 | 129500 |
| 2023-09-01 | 22.88 | $23.11 | 90538 |
| 2023-08-31 | 22.88 | $23.09 | 104600 |
| 2023-08-30 | 22.89 | $23.09 | 124600 |
| 2023-08-29 | 22.89 | $23.05 | 171400 |
| 2023-08-28 | 22.92 | $22.74 | 139933 |
| 2023-08-25 | 22.97 | $22.54 | 160200 |
| 2023-08-24 | 23.03 | $22.39 | 94917 |
| 2023-08-23 | 23.09 | $22.71 | 125647 |
| 2023-08-22 | 23.15 | $22.49 | 180036 |
| 2023-08-21 | 23.21 | $22.49 | 219400 |
| 2023-08-18 | 23.26 | $22.44 | 182438 |
| 2023-08-17 | 23.32 | $22.52 | 122300 |
| 2023-08-16 | 23.38 | $22.66 | 154000 |
| 2023-08-15 | 23.44 | $22.83 | 136800 |
| 2023-08-14 | 23.49 | $23.11 | 73700 |
| 2023-08-11 | 23.52 | $23.18 | 82500 |
| 2023-08-10 | 23.54 | $23.25 | 80526 |
| 2023-08-09 | 23.57 | $23.21 | 100033 |
| 2023-08-08 | 23.58 | $23.20 | 131100 |
| 2023-08-07 | 23.58 | $23.42 | 87620 |
| 2023-08-04 | 23.55 | $23.26 | 76300 |
| 2023-08-03 | 23.52 | $23.14 | 85115 |
| 2023-08-02 | 23.48 | $23.19 | 135709 |
| 2023-08-01 | 23.45 | $23.56 | 86300 |
| 2023-07-31 | 23.42 | $23.82 | 94447 |
| 2023-07-28 | 23.37 | $23.78 | 179607 |
| 2023-07-27 | 23.31 | $23.63 | 88200 |
| 2023-07-26 | 23.25 | $23.79 | 83545 |
| 2023-07-25 | 23.18 | $23.70 | 128800 |
| 2023-07-24 | 23.12 | $23.60 | 159606 |
| 2023-07-21 | 23.05 | $23.62 | 92600 |
| 2023-07-20 | 23.01 | $23.67 | 88921 |
| 2023-07-19 | 22.97 | $23.89 | 98532 |
| 2023-07-18 | 22.93 | $23.82 | 166022 |
| 2023-07-17 | 22.91 | $23.59 | 134300 |
| 2023-07-14 | 22.91 | $23.61 | 78300 |
| 2023-07-13 | 22.90 | $23.82 | 91802 |
| 2023-07-12 | 22.87 | $23.51 | 132847 |
| 2023-07-11 | 22.85 | $23.08 | 86830 |
| 2023-07-10 | 22.85 | $22.82 | 115735 |
| 2023-07-07 | 22.86 | $22.72 | 132624 |
| 2023-07-06 | 22.86 | $22.35 | 180526 |
| 2023-07-05 | 22.89 | $22.66 | 101907 |
| 2023-07-03 | 22.90 | $22.91 | 60434 |
| 2023-06-30 | 22.90 | $22.82 | 100544 |
| 2023-06-29 | 22.89 | $22.52 | 139100 |
| 2023-06-28 | 22.88 | $22.52 | 86506 |
| 2023-06-27 | 22.87 | $22.46 | 154126 |
| 2023-06-26 | 22.88 | $22.35 | 84100 |
| 2023-06-23 | 22.88 | $22.34 | 109300 |
| 2023-06-22 | 22.89 | $22.71 | 91900 |
| 2023-06-21 | 22.90 | $22.93 | 125900 |
| 2023-06-20 | 22.91 | $23.12 | 88300 |
| 2023-06-16 | 22.92 | $23.42 | 126100 |
| 2023-06-15 | 22.91 | $23.50 | 126800 |
| 2023-06-14 | 22.89 | $23.36 | 121235 |
| 2023-06-13 | 22.88 | $23.34 | 80800 |
| 2023-06-12 | 22.88 | $23.14 | 91610 |
| 2023-06-09 | 22.88 | $23.01 | 67842 |
| 2023-06-08 | 22.90 | $23.01 | 120000 |
| 2023-06-07 | 22.92 | $22.79 | 219311 |
| 2023-06-06 | 22.95 | $22.95 | 72500 |
| 2023-06-05 | 22.98 | $22.79 | 124142 |
| 2023-06-02 | 23.02 | $22.92 | 221312 |
| 2023-06-01 | 23.03 | $22.58 | 235800 |
| 2023-05-31 | 23.06 | $22.26 | 148300 |
| 2023-05-30 | 23.10 | $22.44 | 135400 |
| 2023-05-26 | 23.15 | $22.57 | 180800 |
| 2023-05-25 | 23.19 | $22.47 | 169000 |
| 2023-05-24 | 23.23 | $22.51 | 146300 |
| 2023-05-23 | 23.26 | $22.90 | 183100 |
| 2023-05-22 | 23.26 | $23.19 | 352142 |
| 2023-05-19 | 23.27 | $23.23 | 241222 |
| 2023-05-18 | 23.27 | $23.15 | 148926 |
| 2023-05-17 | 23.28 | $23.18 | 136203 |
| 2023-05-16 | 23.28 | $23.14 | 94206 |
| 2023-05-15 | 23.30 | $23.35 | 48900 |
| 2023-05-12 | 23.30 | $23.20 | 98207 |
| 2023-05-11 | 23.30 | $23.30 | 95129 |
| 2023-05-10 | 23.31 | $23.43 | 45112 |
| 2023-05-09 | 23.30 | $23.45 | 104600 |
| 2023-05-08 | 23.27 | $23.54 | 106200 |
| 2023-05-05 | 23.24 | $23.55 | 108533 |
| 2023-05-04 | 23.21 | $23.15 | 114307 |
| 2023-05-03 | 23.19 | $23.13 | 85714 |
| 2023-05-02 | 23.19 | $23.16 | 134142 |
| 2023-05-01 | 23.19 | $23.36 | 75900 |
| 2023-04-28 | 23.17 | $23.39 | 112407 |
| 2023-04-27 | 23.15 | $23.33 | 66723 |
| 2023-04-26 | 23.11 | $23.02 | 70002 |
| 2023-04-25 | 23.07 | $23.01 | 110400 |
| 2023-04-24 | 23.04 | $23.36 | 94528 |
| 2023-04-21 | 22.98 | $23.29 | 97500 |
| 2023-04-20 | 22.93 | $23.22 | 88900 |
| 2023-04-19 | 22.88 | $23.28 | 80200 |
| 2023-04-18 | 22.83 | $23.41 | 90541 |
| 2023-04-17 | 22.77 | $23.33 | 116419 |
| 2023-04-14 | 22.69 | $23.35 | 105700 |
| 2023-04-13 | 22.63 | $23.49 | 83300 |
| 2023-04-12 | 22.54 | $23.09 | 78139 |
| 2023-04-11 | 22.51 | $23.02 | 105200 |
| 2023-04-10 | 22.47 | $22.87 | 151749 |
| 2023-04-06 | 22.46 | $22.84 | 119200 |
| 2023-04-05 | 22.45 | $22.81 | 88111 |
| 2023-04-04 | 22.46 | $23.14 | 99549 |
| 2023-04-03 | 22.44 | $23.19 | 154403 |
| 2023-03-31 | 22.45 | $22.99 | 134005 |
| 2023-03-30 | 22.46 | $22.94 | 140432 |
| 2023-03-29 | 22.46 | $22.58 | 65500 |
| 2023-03-28 | 22.48 | $22.28 | 137908 |
| 2023-03-27 | 22.51 | $22.35 | 134316 |
| 2023-03-24 | 22.54 | $22.15 | 115634 |
| 2023-03-23 | 22.56 | $22.30 | 345040 |
| 2023-03-22 | 22.59 | $22.19 | 101700 |
| 2023-03-21 | 22.62 | $22.34 | 162748 |
| 2023-03-20 | 22.64 | $22.09 | 158300 |
| 2023-03-17 | 22.70 | $21.82 | 217213 |
| 2023-03-16 | 22.77 | $22.04 | 146200 |
| 2023-03-15 | 22.83 | $21.82 | 90617 |
| 2023-03-14 | 22.91 | $22.48 | 119134 |
| 2023-03-13 | 22.95 | $22.25 | 138909 |
| 2023-03-10 | 23.00 | $22.52 | 166725 |
| 2023-03-09 | 23.03 | $22.74 | 197448 |
| 2023-03-08 | 23.06 | $22.95 | 99508 |
| 2023-03-07 | 23.09 | $22.83 | 123800 |
| 2023-03-06 | 23.11 | $23.26 | 133800 |
| 2023-03-03 | 23.12 | $23.30 | 101713 |
| 2023-03-02 | 23.15 | $22.98 | 175400 |
| 2023-03-01 | 23.19 | $23.00 | 176524 |
| 2023-02-28 | 23.22 | $22.77 | 66929 |
| 2023-02-27 | 23.24 | $22.91 | 128700 |
| 2023-02-24 | 23.28 | $22.61 | 105700 |
| 2023-02-23 | 23.32 | $22.90 | 87717 |
| 2023-02-22 | 23.35 | $22.71 | 73800 |
| 2023-02-21 | 23.39 | $22.91 | 63049 |
| 2023-02-17 | 23.41 | $23.21 | 85500 |
| 2023-02-16 | 23.41 | $23.15 | 65700 |
| 2023-02-15 | 23.40 | $23.25 | 58634 |
| 2023-02-14 | 23.39 | $23.38 | 58600 |
| 2023-02-13 | 23.38 | $23.39 | 73607 |
| 2023-02-10 | 23.36 | $23.14 | 57237 |
| 2023-02-09 | 23.35 | $23.29 | 62300 |
| 2023-02-08 | 23.32 | $23.30 | 100139 |
| 2023-02-07 | 23.27 | $23.42 | 74000 |
| 2023-02-06 | 23.22 | $23.22 | 86600 |
| 2023-02-03 | 23.18 | $23.51 | 258308 |
| 2023-02-02 | 23.09 | $23.87 | 88900 |
| 2023-02-01 | 22.99 | $23.86 | 157421 |
| 2023-01-31 | 22.88 | $23.52 | 75208 |
| 2023-01-30 | 22.78 | $23.32 | 153800 |
| 2023-01-27 | 22.69 | $23.55 | 62500 |
| 2023-01-26 | 22.58 | $23.57 | 116008 |
| 2023-01-25 | 22.47 | $23.48 | 88900 |
| 2023-01-24 | 22.37 | $23.38 | 106000 |
| 2023-01-23 | 22.27 | $23.39 | 84600 |
| 2023-01-20 | 22.17 | $23.25 | 136235 |
| 2023-01-19 | 22.07 | $23.00 | 96200 |
| 2023-01-18 | 21.99 | $23.03 | 109700 |
| 2023-01-17 | 21.90 | $23.12 | 57303 |
| 2023-01-13 | 21.82 | $23.07 | 63748 |
| 2023-01-12 | 21.77 | $22.92 | 105110 |
| 2023-01-11 | 21.72 | $22.59 | 91827 |
| 2023-01-10 | 21.68 | $22.42 | 82633 |
| 2023-01-09 | 21.64 | $22.42 | 104917 |
| 2023-01-06 | 21.60 | $22.27 | 78500 |
| 2023-01-05 | 21.56 | $21.70 | 76048 |
| 2023-01-04 | 21.55 | $21.89 | 93900 |
| 2023-01-03 | 21.54 | $21.65 | 83600 |
| 2022-12-30 | 21.57 | $21.51 | 161500 |
| 2022-12-29 | 21.60 | $21.67 | 150500 |
| 2022-12-28 | 21.60 | $21.23 | 185400 |
| 2022-12-27 | 21.62 | $21.48 | 156427 |
| 2022-12-23 | 21.61 | $21.42 | 183900 |
| 2022-12-22 | 21.64 | $21.31 | 330613 |
| 2022-12-21 | 21.66 | $21.47 | 230502 |
| 2022-12-20 | 21.65 | $21.26 | 226144 |
| 2022-12-19 | 21.65 | $21.27 | 149322 |
| 2022-12-16 | 21.65 | $21.37 | 248903 |
| 2022-12-15 | 21.64 | $21.49 | 166121 |
| 2022-12-14 | 21.63 | $22.00 | 181928 |
| 2022-12-13 | 21.60 | $22.01 | 191801 |
| 2022-12-12 | 21.57 | $21.70 | 225100 |
| 2022-12-09 | 21.57 | $21.65 | 208824 |
| 2022-12-08 | 21.54 | $21.62 | 201422 |
| 2022-12-07 | 21.46 | $21.54 | 1.0M |
| 2022-12-06 | 21.40 | $21.51 | 348611 |
| 2022-12-05 | 21.33 | $21.72 | 921213 |
| 2022-12-02 | 21.24 | $22.14 | 129212 |
| 2022-12-01 | 21.09 | $22.09 | 121749 |
| 2022-11-30 | 20.95 | $21.81 | 182800 |
| 2022-11-29 | 20.85 | $21.47 | 132917 |
| 2022-11-28 | 20.75 | $21.43 | 93700 |
| 2022-11-25 | 20.66 | $21.85 | 29512 |
| 2022-11-23 | 20.54 | $21.70 | 257500 |
| 2022-11-22 | 20.44 | $21.42 | 107112 |
| 2022-11-21 | 20.35 | $21.12 | 1.4M |
| 2022-11-18 | 20.24 | $21.28 | 146244 |
| 2022-11-17 | 20.13 | $21.22 | 128711 |
| 2022-11-16 | 20.00 | $21.30 | 288700 |
| 2022-11-15 | 19.87 | $21.45 | 53535 |
| 2022-11-14 | 19.75 | $21.36 | 234200 |
| 2022-11-11 | 19.62 | $21.65 | 390200 |
| 2022-11-10 | 19.46 | $21.18 | 267416 |
| 2022-11-09 | 19.33 | $20.01 | 108516 |
| 2022-11-08 | 19.25 | $20.32 | 294300 |
| 2022-11-07 | 19.15 | $20.06 | 223000 |
| 2022-11-04 | 19.08 | $19.89 | 242200 |
| 2022-11-03 | 19.02 | $19.19 | 557142 |
| 2022-11-02 | 19.02 | $19.33 | 160237 |
| 2022-11-01 | 19.01 | $19.67 | 153100 |
| 2022-10-31 | 19.01 | $19.47 | 227915 |
| 2022-10-28 | 18.98 | $19.65 | 189900 |
| 2022-10-27 | 18.92 | $19.57 | 178210 |
| 2022-10-26 | 18.87 | $19.74 | 217700 |
| 2022-10-25 | 18.82 | $19.47 | 251706 |
| 2022-10-24 | 18.76 | $18.99 | 225900 |
| 2022-10-21 | 18.73 | $19.04 | 162800 |
| 2022-10-20 | 18.72 | $18.68 | 251107 |
| 2022-10-19 | 18.76 | $18.73 | 317245 |
| 2022-10-18 | 18.81 | $18.97 | 998500 |
| 2022-10-17 | 18.85 | $18.85 | 633410 |
| 2022-10-14 | 18.93 | $18.33 | 258343 |
| 2022-10-13 | 19.02 | $18.70 | 254424 |
| 2022-10-12 | 19.11 | $18.29 | 817000 |
| 2022-10-11 | 19.22 | $18.37 | 5.3M |
| 2022-10-10 | 19.33 | $18.63 | 206127 |
| 2022-10-07 | 19.46 | $18.72 | 265000 |
| 2022-10-06 | 19.58 | $19.11 | 277900 |
| 2022-10-05 | 19.64 | $19.31 | 150200 |
| 2022-10-04 | 19.70 | $19.61 | 267415 |
| 2022-10-03 | 19.72 | $18.89 | 499800 |
| 2022-09-30 | 19.79 | $18.48 | 268900 |
| 2022-09-29 | 19.89 | $18.44 | 243000 |
| 2022-09-28 | 20.02 | $18.75 | 697300 |
| 2022-09-27 | 20.12 | $18.33 | 322620 |
| 2022-09-26 | 20.26 | $18.42 | 261500 |
| 2022-09-23 | 20.39 | $18.82 | 222400 |
| 2022-09-22 | 20.54 | $19.53 | 90600 |
| 2022-09-21 | 20.64 | $19.63 | 185033 |
| 2022-09-20 | 20.72 | $19.85 | 126243 |
| 2022-09-19 | 20.79 | $20.29 | 109100 |
| 2022-09-16 | 20.86 | $20.26 | 135917 |
| 2022-09-15 | 20.96 | $20.40 | 114308 |
| 2022-09-14 | 21.05 | $20.64 | 149900 |
| 2022-09-13 | 21.14 | $20.51 | 76910 |
| 2022-09-12 | 21.23 | $21.26 | 147833 |
| 2022-09-09 | 21.30 | $21.00 | 43205 |
| 2022-09-08 | 21.38 | $20.43 | 141000 |
| 2022-09-07 | 21.48 | $20.36 | 166500 |
| 2022-09-06 | 21.55 | $20.17 | 112331 |
| 2022-09-02 | 21.64 | $20.32 | 102714 |
| 2022-09-01 | 21.72 | $20.47 | 67800 |
| 2022-08-31 | 21.80 | $20.86 | 101727 |
| 2022-08-30 | 21.85 | $20.92 | 110600 |
| 2022-08-29 | 21.89 | $21.07 | 147324 |
| 2022-08-26 | 21.94 | $21.10 | 57700 |
| 2022-08-25 | 21.99 | $21.69 | 63912 |
| 2022-08-24 | 22.00 | $21.47 | 41329 |
| 2022-08-23 | 22.01 | $21.36 | 39529 |
| 2022-08-22 | 21.99 | $21.24 | 80100 |
| 2022-08-19 | 22.00 | $21.75 | 141747 |
| 2022-08-18 | 21.98 | $22.12 | 64500 |
| 2022-08-17 | 21.94 | $22.16 | 60600 |
| 2022-08-16 | 21.89 | $22.46 | 111448 |
| 2022-08-15 | 21.81 | $22.45 | 157600 |
| 2022-08-12 | 21.72 | $22.66 | 50330 |
| 2022-08-11 | 21.60 | $22.51 | 99400 |
| 2022-08-10 | 21.48 | $22.47 | 124021 |
| 2022-08-09 | 21.37 | $21.82 | 39007 |
| 2022-08-08 | 21.30 | $21.96 | 56100 |
| 2022-08-05 | 21.22 | $21.87 | 29746 |
| 2022-08-04 | 21.17 | $22.04 | 57900 |
| 2022-08-03 | 21.10 | $21.90 | 79300 |
| 2022-08-02 | 21.02 | $21.71 | 224600 |
| 2022-08-01 | 20.95 | $22.11 | 68800 |
| 2022-07-29 | 20.89 | $22.12 | 139603 |
| 2022-07-28 | 20.83 | $21.80 | 107000 |
| 2022-07-27 | 20.79 | $21.60 | 71827 |
| 2022-07-26 | 20.77 | $21.10 | 173925 |
| 2022-07-25 | 20.78 | $21.41 | 138900 |
| 2022-07-22 | 20.78 | $21.34 | 269403 |
| 2022-07-21 | 20.75 | $21.33 | 92500 |
| 2022-07-20 | 20.72 | $21.04 | 154700 |
| 2022-07-19 | 20.74 | $21.03 | 151400 |
| 2022-07-18 | 20.73 | $20.57 | 220446 |
| 2022-07-15 | 20.75 | $20.34 | 123528 |
| 2022-07-14 | 20.81 | $20.04 | 151030 |
| 2022-07-13 | 20.86 | $20.33 | 322400 |
| 2022-07-12 | 20.91 | $20.37 | 265605 |
| 2022-07-11 | 21.01 | $20.39 | 167100 |
| 2022-07-08 | 21.13 | $20.82 | 100200 |
| 2022-07-07 | 21.26 | $20.70 | 449127 |
| 2022-07-06 | 21.41 | $20.31 | 180600 |
| 2022-07-05 | 21.57 | $20.34 | 136303 |
| 2022-07-01 | 21.72 | $20.86 | 215400 |
| 2022-06-30 | 21.87 | $20.83 | 267104 |
| 2022-06-29 | 21.99 | $20.97 | 120131 |
| 2022-06-28 | 22.11 | $21.21 | 256500 |
| 2022-06-27 | 22.22 | $21.33 | 215946 |
| 2022-06-24 | 22.32 | $21.35 | 162700 |
| 2022-06-23 | 22.39 | $20.78 | 144430 |
| 2022-06-22 | 22.50 | $20.88 | 127600 |
| 2022-06-21 | 22.61 | $21.26 | 140434 |
| 2022-06-17 | 22.68 | $20.93 | 233240 |
| 2022-06-16 | 22.76 | $20.93 | 124600 |
| 2022-06-15 | 22.83 | $21.55 | 237920 |
| 2022-06-14 | 22.89 | $21.09 | 506200 |
| 2022-06-13 | 22.96 | $21.38 | 205040 |
| 2022-06-10 | 23.00 | $22.28 | 124845 |
| 2022-06-09 | 22.97 | $22.89 | 79820 |
| 2022-06-08 | 22.92 | $23.35 | 421000 |
| 2022-06-07 | 22.84 | $23.59 | 82640 |
| 2022-06-06 | 22.75 | $23.50 | 168300 |
| 2022-06-03 | 22.71 | $23.43 | 101700 |
| 2022-06-02 | 22.68 | $23.79 | 58126 |
| 2022-06-01 | 22.67 | $23.25 | 90110 |
| 2022-05-31 | 22.67 | $23.41 | 132044 |
| 2022-05-27 | 22.65 | $23.44 | 86400 |
| 2022-05-26 | 22.64 | $23.25 | 82705 |
| 2022-05-25 | 22.65 | $22.85 | 40833 |
| 2022-05-24 | 22.65 | $22.87 | 412400 |
| 2022-05-23 | 22.66 | $23.12 | 83300 |
| 2022-05-20 | 22.70 | $22.70 | 154000 |
| 2022-05-19 | 22.75 | $22.61 | 214414 |
| 2022-05-18 | 22.83 | $22.27 | 131020 |
| 2022-05-17 | 22.95 | $22.80 | 192600 |
| 2022-05-16 | 23.03 | $22.33 | 226123 |
| 2022-05-13 | 23.12 | $22.29 | 136200 |
| 2022-05-12 | 23.22 | $21.70 | 311802 |
| 2022-05-11 | 23.36 | $21.80 | 105300 |
| 2022-05-10 | 23.48 | $21.85 | 131719 |
| 2022-05-09 | 23.59 | $21.82 | 190200 |
| 2022-05-06 | 23.72 | $22.63 | 128300 |
| 2022-05-05 | 23.81 | $22.79 | 138000 |
| 2022-05-04 | 23.90 | $23.66 | 74344 |
| 2022-05-03 | 23.96 | $23.21 | 58500 |
| 2022-05-02 | 24.06 | $23.01 | 67927 |
| 2022-04-29 | 24.16 | $23.16 | 62200 |
| 2022-04-28 | 24.23 | $23.47 | 70400 |
| 2022-04-27 | 24.32 | $23.00 | 98138 |
| 2022-04-26 | 24.44 | $23.00 | 30319 |
| 2022-04-25 | 24.53 | $23.80 | 64713 |
| 2022-04-22 | 24.59 | $23.77 | 35700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.43
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.96
Average
26.05
Maximum
36.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.43 | $35.12 | 433714 |
| 2026-07-22 | 35.46 | $35.64 | 720400 |
| 2026-07-21 | 35.45 | $35.48 | 498500 |
| 2026-07-20 | 35.44 | $35.04 | 599000 |
| 2026-07-17 | 35.48 | $35.27 | 2.5M |
| 2026-07-16 | 35.51 | $35.53 | 539933 |
| 2026-07-15 | 35.50 | $35.72 | 783314 |
| 2026-07-14 | 35.48 | $35.43 | 532200 |
| 2026-07-13 | 35.49 | $35.13 | 1.0M |
| 2026-07-10 | 35.52 | $35.40 | 3.0M |
| 2026-07-09 | 35.54 | $35.22 | 1.3M |
| 2026-07-08 | 35.57 | $35.13 | 2.2M |
| 2026-07-07 | 35.62 | $35.45 | 1.4M |
| 2026-07-06 | 35.63 | $35.93 | 1.3M |
| 2026-07-02 | 35.60 | $35.52 | 728500 |
| 2026-07-01 | 35.61 | $35.21 | 543300 |
| 2026-06-30 | 35.65 | $35.03 | 1.3M |
| 2026-06-29 | 35.72 | $34.99 | 2.4M |
| 2026-06-26 | 35.80 | $35.15 | 566218 |
| 2026-06-25 | 35.86 | $35.14 | 796113 |
| 2026-06-24 | 35.94 | $34.93 | 754913 |
| 2026-06-23 | 36.05 | $35.07 | 506823 |
| 2026-06-22 | 36.15 | $36.15 | 474240 |
| 2026-06-18 | 36.15 | $36.07 | 588005 |
| 2026-06-17 | 36.16 | $36.22 | 578200 |
| 2026-06-16 | 36.15 | $36.53 | 411300 |
| 2026-06-15 | 36.11 | $36.45 | 595442 |
| 2026-06-12 | 36.08 | $36.22 | 326000 |
| 2026-06-11 | 36.06 | $36.02 | 397407 |
| 2026-06-10 | 36.06 | $35.13 | 465000 |
| 2026-06-09 | 36.16 | $35.65 | 1.1M |
| 2026-06-08 | 36.22 | $35.68 | 478253 |
| 2026-06-05 | 36.27 | $35.65 | 418702 |
| 2026-06-04 | 36.34 | $36.61 | 399027 |
| 2026-06-03 | 36.31 | $36.29 | 429141 |
| 2026-06-02 | 36.31 | $36.70 | 434434 |
| 2026-06-01 | 36.27 | $36.55 | 433600 |
| 2026-05-29 | 36.24 | $36.89 | 413200 |
| 2026-05-28 | 36.17 | $36.75 | 415000 |
| 2026-05-27 | 36.11 | $36.67 | 379500 |
| 2026-05-26 | 36.05 | $36.80 | 577600 |
| 2026-05-22 | 35.98 | $36.29 | 512129 |
| 2026-05-21 | 35.94 | $36.25 | 362400 |
| 2026-05-20 | 35.91 | $36.16 | 538113 |
| 2026-05-19 | 35.88 | $35.68 | 554300 |
| 2026-05-18 | 35.91 | $36.10 | 440605 |
| 2026-05-15 | 35.89 | $35.88 | 421535 |
| 2026-05-14 | 35.89 | $36.56 | 375500 |
| 2026-05-13 | 35.82 | $36.50 | 567404 |
| 2026-05-12 | 35.74 | $36.33 | 536622 |
| 2026-05-11 | 35.68 | $36.57 | 424400 |
| 2026-05-08 | 35.59 | $36.62 | 462000 |
| 2026-05-07 | 35.48 | $36.12 | 515200 |
| 2026-05-06 | 35.41 | $36.43 | 422447 |
| 2026-05-05 | 35.31 | $35.56 | 645123 |
| 2026-05-04 | 35.28 | $35.26 | 415022 |
| 2026-05-01 | 35.28 | $35.56 | 372700 |
| 2026-04-30 | 35.25 | $35.67 | 648939 |
| 2026-04-29 | 35.21 | $34.89 | 444500 |
| 2026-04-28 | 35.24 | $35.21 | 497341 |
| 2026-04-27 | 35.24 | $35.42 | 505600 |
| 2026-04-24 | 35.23 | $35.40 | 400715 |
| 2026-04-23 | 35.21 | $35.30 | 515400 |
| 2026-04-22 | 35.20 | $35.66 | 709007 |
| 2026-04-21 | 35.15 | $35.55 | 441231 |
| 2026-04-20 | 35.11 | $36.22 | 324400 |
| 2026-04-17 | 34.99 | $36.41 | 370233 |
| 2026-04-16 | 34.84 | $35.97 | 543948 |
| 2026-04-15 | 34.72 | $35.91 | 502700 |
| 2026-04-14 | 34.60 | $36.01 | 485200 |
| 2026-04-13 | 34.45 | $35.65 | 613614 |
| 2026-04-10 | 34.32 | $35.49 | 521000 |
| 2026-04-09 | 34.20 | $35.34 | 534700 |
| 2026-04-08 | 34.08 | $35.51 | 597647 |
| 2026-04-07 | 33.93 | $34.28 | 852200 |
| 2026-04-06 | 33.89 | $34.32 | 858240 |
| 2026-04-02 | 33.84 | $33.91 | 1.2M |
| 2026-04-01 | 33.84 | $34.15 | 700400 |
| 2026-03-31 | 33.80 | $33.67 | 730702 |
| 2026-03-30 | 33.82 | $32.65 | 532500 |
| 2026-03-27 | 33.94 | $32.66 | 702400 |
| 2026-03-26 | 34.08 | $32.91 | 691906 |
| 2026-03-25 | 34.20 | $33.59 | 828936 |
| 2026-03-24 | 34.26 | $33.01 | 793941 |
| 2026-03-23 | 34.39 | $33.20 | 688029 |
| 2026-03-20 | 34.52 | $32.42 | 777500 |
| 2026-03-19 | 34.74 | $33.42 | 846700 |
| 2026-03-18 | 34.88 | $33.66 | 455600 |
| 2026-03-17 | 35.01 | $34.09 | 1.0M |
| 2026-03-16 | 35.11 | $33.98 | 380300 |
| 2026-03-13 | 35.22 | $33.44 | 508900 |
| 2026-03-12 | 35.41 | $34.09 | 397000 |
| 2026-03-11 | 35.55 | $34.69 | 415337 |
| 2026-03-10 | 35.64 | $34.81 | 613100 |
| 2026-03-09 | 35.73 | $34.62 | 615901 |
| 2026-03-06 | 35.85 | $34.77 | 615611 |
| 2026-03-05 | 35.96 | $35.03 | 521003 |
| 2026-03-04 | 36.06 | $35.52 | 358010 |
| 2026-03-03 | 36.11 | $35.29 | 1.6M |
| 2026-03-02 | 36.20 | $36.42 | 499118 |
| 2026-02-27 | 36.18 | $37.03 | 483300 |
| 2026-02-26 | 36.09 | $36.96 | 379120 |
| 2026-02-25 | 35.99 | $36.89 | 355543 |
| 2026-02-24 | 35.90 | $36.62 | 481939 |
| 2026-02-23 | 35.82 | $36.51 | 370422 |
| 2026-02-20 | 35.75 | $36.66 | 465200 |
| 2026-02-19 | 35.66 | $36.37 | 469300 |
| 2026-02-18 | 35.58 | $36.34 | 386434 |
| 2026-02-17 | 35.50 | $36.34 | 412301 |
| 2026-02-13 | 35.41 | $36.37 | 490017 |
| 2026-02-12 | 35.31 | $36.25 | 433400 |
| 2026-02-11 | 35.21 | $36.56 | 428809 |
| 2026-02-10 | 35.07 | $36.47 | 581700 |
| 2026-02-09 | 34.92 | $36.22 | 398500 |
| 2026-02-06 | 34.79 | $35.51 | 550100 |
| 2026-02-05 | 34.71 | $34.83 | 460211 |
| 2026-02-04 | 34.70 | $35.38 | 612930 |
| 2026-02-03 | 34.63 | $35.22 | 464541 |
| 2026-02-02 | 34.57 | $34.92 | 758824 |
| 2026-01-30 | 34.53 | $34.94 | 414547 |
| 2026-01-29 | 34.49 | $35.66 | 746716 |
| 2026-01-28 | 34.36 | $35.68 | 561200 |
| 2026-01-27 | 34.22 | $35.86 | 475305 |
| 2026-01-26 | 34.05 | $35.36 | 473523 |
| 2026-01-23 | 33.91 | $35.22 | 453508 |
| 2026-01-22 | 33.78 | $34.95 | 434539 |
| 2026-01-21 | 33.65 | $34.55 | 589841 |
| 2026-01-20 | 33.56 | $34.14 | 520740 |
| 2026-01-16 | 33.50 | $34.37 | 641400 |
| 2026-01-15 | 33.41 | $34.23 | 513106 |
| 2026-01-14 | 33.32 | $34.13 | 631147 |
| 2026-01-13 | 33.23 | $33.96 | 484600 |
| 2026-01-12 | 33.16 | $34.18 | 441920 |
| 2026-01-09 | 33.05 | $33.93 | 424700 |
| 2026-01-08 | 32.96 | $33.72 | 489100 |
| 2026-01-07 | 32.88 | $33.69 | 398500 |
| 2026-01-06 | 32.79 | $33.61 | 498900 |
| 2026-01-05 | 32.70 | $33.50 | 470604 |
| 2026-01-02 | 32.62 | $33.18 | 443700 |
| 2025-12-31 | 32.56 | $32.94 | 291600 |
| 2025-12-30 | 32.52 | $33.07 | 322400 |
| 2025-12-29 | 32.46 | $33.05 | 332445 |
| 2025-12-26 | 32.40 | $33.13 | 506726 |
| 2025-12-24 | 32.32 | $33.05 | 225238 |
| 2025-12-23 | 32.25 | $32.99 | 359221 |
| 2025-12-22 | 32.17 | $32.84 | 589700 |
| 2025-12-19 | 32.10 | $32.53 | 615100 |
| 2025-12-18 | 32.05 | $32.37 | 471900 |
| 2025-12-17 | 32.02 | $32.18 | 428129 |
| 2025-12-16 | 32.00 | $32.36 | 382700 |
| 2025-12-15 | 31.97 | $32.61 | 691440 |
| 2025-12-12 | 31.90 | $32.48 | 368300 |
| 2025-12-11 | 31.84 | $32.53 | 405711 |
| 2025-12-10 | 31.76 | $32.33 | 530549 |
| 2025-12-09 | 31.70 | $32.09 | 379915 |
| 2025-12-08 | 31.66 | $32.10 | 308405 |
| 2025-12-05 | 31.62 | $32.27 | 354432 |
| 2025-12-04 | 31.55 | $32.12 | 356400 |
| 2025-12-03 | 31.49 | $32.02 | 407939 |
| 2025-12-02 | 31.43 | $31.88 | 372379 |
| 2025-12-01 | 31.39 | $31.94 | 367600 |
| 2025-11-28 | 31.33 | $32.13 | 213500 |
| 2025-11-26 | 31.24 | $31.73 | 387200 |
| 2025-11-25 | 31.19 | $31.39 | 497100 |
| 2025-11-24 | 31.17 | $30.96 | 1.9M |
| 2025-11-21 | 31.19 | $30.74 | 1.4M |
| 2025-11-20 | 31.24 | $30.35 | 507115 |
| 2025-11-19 | 31.33 | $30.74 | 471400 |
| 2025-11-18 | 31.40 | $30.83 | 449500 |
| 2025-11-17 | 31.46 | $31.10 | 401700 |
| 2025-11-14 | 31.49 | $31.42 | 362200 |
| 2025-11-13 | 31.50 | $31.55 | 306842 |
| 2025-11-12 | 31.49 | $31.76 | 293900 |
| 2025-11-11 | 31.47 | $31.58 | 282100 |
| 2025-11-10 | 31.46 | $31.47 | 485700 |
| 2025-11-07 | 31.45 | $31.09 | 406900 |
| 2025-11-06 | 31.49 | $30.89 | 360738 |
| 2025-11-05 | 31.56 | $31.06 | 466500 |
| 2025-11-04 | 31.61 | $30.95 | 489900 |
| 2025-11-03 | 31.68 | $31.41 | 419600 |
| 2025-10-31 | 31.70 | $31.46 | 2.0M |
| 2025-10-30 | 31.73 | $31.63 | 400725 |
| 2025-10-29 | 31.74 | $31.68 | 1.3M |
| 2025-10-28 | 31.75 | $31.94 | 1.0M |
| 2025-10-27 | 31.73 | $32.15 | 357640 |
| 2025-10-24 | 31.68 | $32.08 | 305100 |
| 2025-10-23 | 31.64 | $31.96 | 1.6M |
| 2025-10-22 | 31.61 | $31.63 | 6.5M |
| 2025-10-21 | 31.60 | $31.48 | 272300 |
| 2025-10-20 | 31.62 | $31.86 | 209000 |
| 2025-10-17 | 31.59 | $31.60 | 268943 |
| 2025-10-16 | 31.59 | $31.78 | 438748 |
| 2025-10-15 | 31.57 | $31.72 | 409100 |
| 2025-10-14 | 31.56 | $31.51 | 463103 |
| 2025-10-13 | 31.56 | $31.46 | 402513 |
| 2025-10-10 | 31.57 | $31.12 | 370640 |
| 2025-10-09 | 31.62 | $31.69 | 237705 |
| 2025-10-08 | 31.61 | $31.91 | 261428 |
| 2025-10-07 | 31.58 | $31.77 | 362738 |
| 2025-10-06 | 31.56 | $32.00 | 261600 |
| 2025-10-03 | 31.51 | $32.00 | 232900 |
| 2025-10-02 | 31.46 | $31.73 | 203810 |
| 2025-10-01 | 31.43 | $31.70 | 450100 |
| 2025-09-30 | 31.40 | $31.63 | 360600 |
| 2025-09-29 | 31.38 | $31.57 | 348311 |
| 2025-09-26 | 31.36 | $31.38 | 338700 |
| 2025-09-25 | 31.36 | $31.18 | 321500 |
| 2025-09-24 | 31.38 | $31.43 | 388200 |
| 2025-09-23 | 31.37 | $31.66 | 276311 |
| 2025-09-22 | 31.34 | $31.77 | 326124 |
| 2025-09-19 | 31.30 | $31.52 | 229500 |
| 2025-09-18 | 31.27 | $31.68 | 446000 |
| 2025-09-17 | 31.23 | $31.61 | 472402 |
| 2025-09-16 | 31.19 | $31.74 | 239900 |
| 2025-09-15 | 31.13 | $31.74 | 276500 |
| 2025-09-12 | 31.07 | $31.54 | 210400 |
| 2025-09-11 | 31.02 | $31.65 | 201800 |
| 2025-09-10 | 30.95 | $31.30 | 238525 |
| 2025-09-09 | 30.91 | $31.31 | 273327 |
| 2025-09-08 | 30.87 | $31.43 | 402727 |
| 2025-09-05 | 30.81 | $31.13 | 260005 |
| 2025-09-04 | 30.78 | $30.81 | 274200 |
| 2025-09-03 | 30.78 | $30.72 | 307040 |
| 2025-09-02 | 30.78 | $30.61 | 211730 |
| 2025-08-29 | 30.80 | $30.98 | 246901 |
| 2025-08-28 | 30.78 | $31.10 | 372400 |
| 2025-08-27 | 30.75 | $31.04 | 245235 |
| 2025-08-26 | 30.72 | $31.13 | 237600 |
| 2025-08-25 | 30.68 | $31.14 | 235400 |
| 2025-08-22 | 30.63 | $31.41 | 320400 |
| 2025-08-21 | 30.54 | $30.81 | 3.1M |
| 2025-08-20 | 30.52 | $30.90 | 283800 |
| 2025-08-19 | 30.48 | $30.91 | 320300 |
| 2025-08-18 | 30.43 | $30.91 | 261000 |
| 2025-08-15 | 30.38 | $30.90 | 369404 |
| 2025-08-14 | 30.32 | $30.79 | 293800 |
| 2025-08-13 | 30.27 | $30.87 | 301452 |
| 2025-08-12 | 30.21 | $30.77 | 281400 |
| 2025-08-11 | 30.15 | $30.48 | 303807 |
| 2025-08-08 | 30.12 | $30.61 | 442141 |
| 2025-08-07 | 30.07 | $30.51 | 431121 |
| 2025-08-06 | 30.02 | $30.34 | 254900 |
| 2025-08-05 | 29.99 | $30.12 | 388321 |
| 2025-08-04 | 29.97 | $30.04 | 409700 |
| 2025-08-01 | 29.97 | $29.71 | 610400 |
| 2025-07-31 | 29.99 | $29.65 | 441213 |
| 2025-07-30 | 30.03 | $29.81 | 412028 |
| 2025-07-29 | 30.05 | $30.09 | 289433 |
| 2025-07-28 | 30.05 | $30.16 | 293246 |
| 2025-07-25 | 30.04 | $30.62 | 293400 |
| 2025-07-24 | 29.97 | $30.59 | 260400 |
| 2025-07-23 | 29.91 | $30.81 | 641800 |
| 2025-07-22 | 29.82 | $30.33 | 1.7M |
| 2025-07-21 | 29.76 | $30.11 | 1.6M |
| 2025-07-18 | 29.72 | $29.89 | 2.8M |
| 2025-07-17 | 29.71 | $29.91 | 1.3M |
| 2025-07-16 | 29.69 | $29.83 | 764317 |
| 2025-07-15 | 29.67 | $29.71 | 3.6M |
| 2025-07-14 | 29.67 | $30.00 | 629549 |
| 2025-07-11 | 29.63 | $30.01 | 1.2M |
| 2025-07-10 | 29.59 | $30.19 | 3.4M |
| 2025-07-09 | 29.53 | $30.19 | 6.4M |
| 2025-07-08 | 29.46 | $29.96 | 1.6M |
| 2025-07-07 | 29.41 | $29.69 | 305000 |
| 2025-07-03 | 29.38 | $30.00 | 141905 |
| 2025-07-02 | 29.31 | $29.91 | 1.8M |
| 2025-07-01 | 29.25 | $29.84 | 284444 |
| 2025-06-30 | 29.18 | $29.84 | 263430 |
| 2025-06-27 | 29.12 | $29.71 | 191839 |
| 2025-06-26 | 29.05 | $29.54 | 297600 |
| 2025-06-25 | 29.00 | $29.04 | 244302 |
| 2025-06-24 | 29.00 | $29.02 | 176200 |
| 2025-06-23 | 29.00 | $29.20 | 304700 |
| 2025-06-20 | 28.97 | $29.00 | 629300 |
| 2025-06-18 | 28.97 | $29.16 | 504323 |
| 2025-06-17 | 28.95 | $29.16 | 232242 |
| 2025-06-16 | 28.93 | $29.43 | 337200 |
| 2025-06-13 | 28.88 | $29.32 | 264600 |
| 2025-06-12 | 28.83 | $29.69 | 317300 |
| 2025-06-11 | 28.74 | $29.42 | 428700 |
| 2025-06-10 | 28.67 | $29.35 | 332900 |
| 2025-06-09 | 28.60 | $29.30 | 392232 |
| 2025-06-06 | 28.52 | $29.21 | 379917 |
| 2025-06-05 | 28.45 | $29.30 | 364447 |
| 2025-06-04 | 28.36 | $29.23 | 315900 |
| 2025-06-03 | 28.27 | $29.04 | 343000 |
| 2025-06-02 | 28.19 | $29.27 | 509000 |
| 2025-05-30 | 28.07 | $28.84 | 531400 |
| 2025-05-29 | 27.99 | $28.82 | 476600 |
| 2025-05-28 | 27.91 | $28.71 | 713700 |
| 2025-05-27 | 27.82 | $28.90 | 529100 |
| 2025-05-23 | 27.71 | $28.52 | 250534 |
| 2025-05-22 | 27.62 | $28.26 | 714239 |
| 2025-05-21 | 27.56 | $28.31 | 564600 |
| 2025-05-20 | 27.48 | $28.44 | 406100 |
| 2025-05-19 | 27.38 | $28.32 | 642102 |
| 2025-05-16 | 27.28 | $28.09 | 298428 |
| 2025-05-15 | 27.19 | $28.01 | 404900 |
| 2025-05-14 | 27.10 | $27.79 | 539700 |
| 2025-05-13 | 27.03 | $27.89 | 344099 |
| 2025-05-12 | 26.94 | $27.74 | 794840 |
| 2025-05-09 | 26.86 | $27.72 | 448100 |
| 2025-05-08 | 26.77 | $27.50 | 480500 |
| 2025-05-07 | 26.69 | $27.49 | 1.0M |
| 2025-05-06 | 26.61 | $27.61 | 689040 |
| 2025-05-05 | 26.50 | $27.45 | 671800 |
| 2025-05-02 | 26.40 | $27.35 | 722232 |
| 2025-05-01 | 26.30 | $27.00 | 250918 |
| 2025-04-30 | 26.23 | $27.11 | 211500 |
| 2025-04-29 | 26.13 | $27.19 | 433212 |
| 2025-04-28 | 26.02 | $27.11 | 450736 |
| 2025-04-25 | 25.91 | $26.83 | 1.3M |
| 2025-04-24 | 25.81 | $26.79 | 658503 |
| 2025-04-23 | 25.71 | $26.38 | 1.1M |
| 2025-04-22 | 25.64 | $26.44 | 476800 |
| 2025-04-21 | 25.55 | $26.11 | 326936 |
| 2025-04-17 | 25.49 | $26.11 | 321038 |
| 2025-04-16 | 25.43 | $25.86 | 549602 |
| 2025-04-15 | 25.38 | $25.82 | 1.1M |
| 2025-04-14 | 25.34 | $25.71 | 506400 |
| 2025-04-11 | 25.30 | $25.36 | 518500 |
| 2025-04-10 | 25.29 | $24.55 | 1.4M |
| 2025-04-09 | 25.37 | $24.89 | 1.1M |
| 2025-04-08 | 25.42 | $23.31 | 1.3M |
| 2025-04-07 | 25.64 | $23.20 | 2.3M |
| 2025-04-04 | 25.90 | $23.71 | 797940 |
| 2025-04-03 | 26.13 | $25.47 | 424142 |
| 2025-04-02 | 26.20 | $25.94 | 254900 |
| 2025-04-01 | 26.22 | $25.88 | 222000 |
| 2025-03-31 | 26.26 | $25.84 | 242409 |
| 2025-03-28 | 26.31 | $26.19 | 405925 |
| 2025-03-27 | 26.32 | $26.40 | 254237 |
| 2025-03-26 | 26.31 | $26.42 | 360238 |
| 2025-03-25 | 26.30 | $26.65 | 270105 |
| 2025-03-24 | 26.26 | $26.48 | 365100 |
| 2025-03-21 | 26.24 | $26.51 | 152713 |
| 2025-03-20 | 26.21 | $26.66 | 165200 |
| 2025-03-19 | 26.16 | $26.87 | 202500 |
| 2025-03-18 | 26.09 | $26.83 | 204300 |
| 2025-03-17 | 26.01 | $26.78 | 242400 |
| 2025-03-14 | 25.93 | $26.47 | 238800 |
| 2025-03-13 | 25.87 | $25.96 | 304229 |
| 2025-03-12 | 25.86 | $26.09 | 321943 |
| 2025-03-11 | 25.83 | $25.96 | 232314 |
| 2025-03-10 | 25.82 | $25.96 | 329148 |
| 2025-03-07 | 25.81 | $26.58 | 222831 |
| 2025-03-06 | 25.72 | $26.25 | 314700 |
| 2025-03-05 | 25.67 | $26.32 | 243609 |
| 2025-03-04 | 25.60 | $25.55 | 308204 |
| 2025-03-03 | 25.61 | $25.70 | 227349 |
| 2025-02-28 | 25.60 | $25.45 | 249800 |
| 2025-02-27 | 25.61 | $25.60 | 213400 |
| 2025-02-26 | 25.61 | $25.84 | 226100 |
| 2025-02-25 | 25.59 | $25.90 | 248544 |
| 2025-02-24 | 25.56 | $25.76 | 210800 |
| 2025-02-21 | 25.54 | $25.76 | 277840 |
| 2025-02-20 | 25.51 | $25.99 | 407744 |
| 2025-02-19 | 25.46 | $25.84 | 325104 |
| 2025-02-18 | 25.42 | $26.08 | 299300 |
| 2025-02-14 | 25.35 | $25.97 | 204200 |
| 2025-02-13 | 25.29 | $25.97 | 256800 |
| 2025-02-12 | 25.22 | $25.72 | 355900 |
| 2025-02-11 | 25.16 | $25.64 | 225200 |
| 2025-02-10 | 25.11 | $25.61 | 148247 |
| 2025-02-07 | 25.06 | $25.43 | 213847 |
| 2025-02-06 | 25.02 | $25.54 | 375127 |
| 2025-02-05 | 24.97 | $25.42 | 247100 |
| 2025-02-04 | 24.92 | $25.16 | 285741 |
| 2025-02-03 | 24.89 | $24.87 | 350800 |
| 2025-01-31 | 24.90 | $25.19 | 258500 |
| 2025-01-30 | 24.86 | $25.40 | 219532 |
| 2025-01-29 | 24.81 | $25.10 | 333400 |
| 2025-01-28 | 24.78 | $25.13 | 328347 |
| 2025-01-27 | 24.74 | $25.17 | 358702 |
| 2025-01-24 | 24.70 | $25.16 | 759012 |
| 2025-01-23 | 24.65 | $25.06 | 336300 |
| 2025-01-22 | 24.60 | $24.93 | 1.5M |
| 2025-01-21 | 24.57 | $25.07 | 402438 |
| 2025-01-17 | 24.52 | $24.56 | 334700 |
| 2025-01-16 | 24.51 | $24.45 | 688219 |
| 2025-01-15 | 24.52 | $24.41 | 445000 |
| 2025-01-14 | 24.53 | $24.01 | 3.2M |
| 2025-01-13 | 24.58 | $23.92 | 389400 |
| 2025-01-10 | 24.65 | $24.07 | 569500 |
| 2025-01-08 | 24.71 | $24.37 | 414700 |
| 2025-01-07 | 24.75 | $24.59 | 253042 |
| 2025-01-06 | 24.77 | $24.75 | 376228 |
| 2025-01-03 | 24.77 | $24.61 | 262802 |
| 2025-01-02 | 24.79 | $24.51 | 360200 |
| 2024-12-31 | 24.82 | $24.56 | 988520 |
| 2024-12-30 | 24.84 | $24.52 | 350206 |
| 2024-12-27 | 24.88 | $24.58 | 416300 |
| 2024-12-26 | 24.91 | $24.61 | 455800 |
| 2024-12-24 | 24.94 | $24.56 | 322308 |
| 2024-12-23 | 24.98 | $24.45 | 568227 |
| 2024-12-20 | 25.03 | $24.38 | 349200 |
| 2024-12-19 | 25.10 | $24.25 | 743815 |
| 2024-12-18 | 25.19 | $24.27 | 541926 |
| 2024-12-17 | 25.29 | $24.79 | 594700 |
| 2024-12-16 | 25.34 | $25.13 | 264000 |
| 2024-12-13 | 25.36 | $25.27 | 1.0M |
| 2024-12-12 | 25.37 | $25.31 | 3.6M |
| 2024-12-11 | 25.38 | $25.60 | 168700 |
| 2024-12-10 | 25.36 | $25.47 | 152600 |
| 2024-12-09 | 25.35 | $25.64 | 223500 |
| 2024-12-06 | 25.32 | $25.64 | 482939 |
| 2024-12-05 | 25.28 | $25.70 | 335806 |
| 2024-12-04 | 25.24 | $25.47 | 207908 |
| 2024-12-03 | 25.21 | $25.47 | 235744 |
| 2024-12-02 | 25.18 | $25.27 | 171000 |
| 2024-11-29 | 25.18 | $25.39 | 101000 |
| 2024-11-27 | 25.15 | $25.09 | 280834 |
| 2024-11-26 | 25.16 | $24.94 | 361300 |
| 2024-11-25 | 25.18 | $25.02 | 197236 |
| 2024-11-22 | 25.20 | $24.96 | 187245 |
| 2024-11-21 | 25.23 | $24.80 | 242400 |
| 2024-11-20 | 25.27 | $24.79 | 347000 |
| 2024-11-19 | 25.32 | $24.94 | 410446 |
| 2024-11-18 | 25.36 | $24.97 | 386039 |
| 2024-11-15 | 25.40 | $24.80 | 403800 |
| 2024-11-14 | 25.47 | $24.81 | 801900 |
| 2024-11-13 | 25.54 | $24.83 | 229925 |
| 2024-11-12 | 25.61 | $24.97 | 293914 |
| 2024-11-11 | 25.68 | $25.37 | 244300 |
| 2024-11-08 | 25.71 | $25.47 | 219700 |
| 2024-11-07 | 25.73 | $25.78 | 213021 |
| 2024-11-06 | 25.73 | $25.34 | 207447 |
| 2024-11-05 | 25.77 | $25.73 | 181042 |
| 2024-11-04 | 25.77 | $25.43 | 842116 |
| 2024-11-01 | 25.81 | $25.36 | 222407 |
| 2024-10-31 | 25.86 | $25.42 | 795300 |
| 2024-10-30 | 25.90 | $25.50 | 180700 |
| 2024-10-29 | 25.95 | $25.45 | 1.5M |
| 2024-10-28 | 26.00 | $25.64 | 1.5M |
| 2024-10-25 | 26.04 | $25.49 | 163100 |
| 2024-10-24 | 26.09 | $25.60 | 2.4M |
| 2024-10-23 | 26.15 | $25.55 | 338834 |
| 2024-10-22 | 26.21 | $25.91 | 153500 |
| 2024-10-21 | 26.24 | $26.01 | 149147 |
| 2024-10-18 | 26.26 | $26.32 | 115317 |
| 2024-10-17 | 26.26 | $26.12 | 207001 |
| 2024-10-16 | 26.27 | $26.22 | 188100 |
| 2024-10-15 | 26.28 | $26.12 | 186803 |
| 2024-10-14 | 26.30 | $26.22 | 312508 |
| 2024-10-11 | 26.30 | $26.27 | 179938 |
| 2024-10-10 | 26.31 | $26.13 | 225500 |
| 2024-10-09 | 26.33 | $26.22 | 242700 |
| 2024-10-08 | 26.34 | $26.20 | 182100 |
| 2024-10-07 | 26.35 | $26.28 | 136800 |
| 2024-10-04 | 26.36 | $26.57 | 210743 |
| 2024-10-03 | 26.34 | $26.32 | 138600 |
| 2024-10-02 | 26.34 | $26.51 | 225600 |
| 2024-10-01 | 26.32 | $26.70 | 148506 |
| 2024-09-30 | 26.28 | $26.83 | 178200 |
| 2024-09-27 | 26.22 | $26.78 | 195500 |
| 2024-09-26 | 26.16 | $26.98 | 181500 |
| 2024-09-25 | 26.08 | $26.44 | 157200 |
| 2024-09-24 | 26.04 | $26.54 | 106200 |
| 2024-09-23 | 25.99 | $26.39 | 141113 |
| 2024-09-20 | 25.95 | $26.27 | 135900 |
| 2024-09-19 | 25.91 | $26.55 | 175600 |
| 2024-09-18 | 25.84 | $26.26 | 171300 |
| 2024-09-17 | 25.80 | $26.11 | 169300 |
| 2024-09-16 | 25.77 | $26.20 | 231400 |
| 2024-09-13 | 25.72 | $25.99 | 153917 |
| 2024-09-12 | 25.69 | $25.83 | 137901 |
| 2024-09-11 | 25.68 | $25.55 | 206809 |
| 2024-09-10 | 25.69 | $25.56 | 1.7M |
| 2024-09-09 | 25.71 | $25.58 | 209028 |
| 2024-09-06 | 25.72 | $25.32 | 209210 |
| 2024-09-05 | 25.76 | $25.89 | 159100 |
| 2024-09-04 | 25.75 | $25.76 | 140824 |
| 2024-09-03 | 25.75 | $25.69 | 214700 |
| 2024-08-30 | 25.75 | $26.27 | 135700 |
| 2024-08-29 | 25.70 | $26.19 | 176700 |
| 2024-08-28 | 25.65 | $26.05 | 3.3M |
| 2024-08-27 | 25.61 | $26.40 | 3.1M |
| 2024-08-26 | 25.52 | $26.31 | 3.0M |
| 2024-08-23 | 25.44 | $26.33 | 119600 |
| 2024-08-22 | 25.35 | $25.87 | 185400 |
| 2024-08-21 | 25.29 | $26.06 | 130144 |
| 2024-08-20 | 25.21 | $25.83 | 220044 |
| 2024-08-19 | 25.14 | $25.77 | 199600 |
| 2024-08-16 | 25.08 | $25.55 | 339500 |
| 2024-08-15 | 25.03 | $25.40 | 391022 |
| 2024-08-14 | 24.99 | $25.19 | 536900 |
| 2024-08-13 | 24.97 | $25.03 | 555400 |
| 2024-08-12 | 24.96 | $24.68 | 627200 |
| 2024-08-09 | 24.99 | $24.71 | 573800 |
| 2024-08-08 | 25.02 | $24.52 | 189843 |
| 2024-08-07 | 25.07 | $24.17 | 287539 |
| 2024-08-06 | 25.17 | $24.38 | 309144 |
| 2024-08-05 | 25.25 | $24.06 | 311000 |
| 2024-08-02 | 25.38 | $24.80 | 156600 |
| 2024-08-01 | 25.44 | $25.19 | 218500 |
| 2024-07-31 | 25.46 | $25.90 | 224400 |
| 2024-07-30 | 25.42 | $25.46 | 180800 |
| 2024-07-29 | 25.41 | $25.38 | 168800 |
| 2024-07-26 | 25.42 | $25.53 | 131000 |
| 2024-07-25 | 25.41 | $25.21 | 284846 |
| 2024-07-24 | 25.43 | $25.37 | 473700 |
| 2024-07-23 | 25.43 | $25.61 | 225000 |
| 2024-07-22 | 25.41 | $25.72 | 181300 |
| 2024-07-19 | 25.38 | $25.44 | 96844 |
| 2024-07-18 | 25.38 | $25.67 | 270509 |
| 2024-07-17 | 25.35 | $25.85 | 225600 |
| 2024-07-16 | 25.29 | $25.91 | 274700 |
| 2024-07-15 | 25.23 | $25.72 | 300800 |
| 2024-07-12 | 25.18 | $25.86 | 144200 |
| 2024-07-11 | 25.10 | $25.57 | 198540 |
| 2024-07-10 | 25.05 | $25.32 | 228000 |
| 2024-07-09 | 25.03 | $25.05 | 204500 |
| 2024-07-08 | 25.02 | $25.16 | 183900 |
| 2024-07-05 | 25.01 | $25.25 | 182041 |
| 2024-07-03 | 24.99 | $25.12 | 259047 |
| 2024-07-02 | 24.97 | $24.79 | 223300 |
| 2024-07-01 | 24.99 | $24.73 | 203429 |
| 2024-06-28 | 25.02 | $24.63 | 156100 |
| 2024-06-27 | 25.06 | $24.74 | 239100 |
| 2024-06-26 | 25.09 | $24.59 | 304500 |
| 2024-06-25 | 25.14 | $24.77 | 238613 |
| 2024-06-24 | 25.18 | $24.90 | 295040 |
| 2024-06-21 | 25.21 | $24.68 | 177616 |
| 2024-06-20 | 25.27 | $24.95 | 282600 |
| 2024-06-18 | 25.30 | $24.88 | 159200 |
| 2024-06-17 | 25.35 | $24.97 | 121000 |
| 2024-06-14 | 25.39 | $24.84 | 164700 |
| 2024-06-13 | 25.45 | $25.06 | 80700 |
| 2024-06-12 | 25.49 | $25.50 | 136434 |
| 2024-06-11 | 25.48 | $25.18 | 91700 |
| 2024-06-10 | 25.52 | $25.47 | 116033 |
| 2024-06-07 | 25.52 | $25.37 | 149300 |
| 2024-06-06 | 25.54 | $25.76 | 153600 |
| 2024-06-05 | 25.51 | $25.73 | 158244 |
| 2024-06-04 | 25.49 | $25.68 | 225849 |
| 2024-06-03 | 25.47 | $25.85 | 203800 |
| 2024-05-31 | 25.43 | $25.82 | 248700 |
| 2024-05-30 | 25.39 | $25.58 | 275300 |
| 2024-05-29 | 25.37 | $25.26 | 182200 |
| 2024-05-28 | 25.38 | $25.71 | 139700 |
| 2024-05-24 | 25.35 | $25.67 | 145800 |
| 2024-05-23 | 25.31 | $25.38 | 154131 |
| 2024-05-22 | 25.31 | $25.55 | 197805 |
| 2024-05-21 | 25.28 | $25.82 | 205000 |
| 2024-05-20 | 25.22 | $25.86 | 167335 |
| 2024-05-17 | 25.16 | $25.81 | 180334 |
| 2024-05-16 | 25.09 | $25.70 | 239625 |
| 2024-05-15 | 25.02 | $25.85 | 235100 |
| 2024-05-14 | 24.94 | $25.60 | 328300 |
| 2024-05-13 | 24.87 | $25.39 | 144400 |
| 2024-05-10 | 24.81 | $25.37 | 224200 |
| 2024-05-09 | 24.75 | $25.33 | 149039 |
| 2024-05-08 | 24.69 | $25.14 | 276514 |
| 2024-05-07 | 24.65 | $25.10 | 261401 |
| 2024-05-06 | 24.60 | $25.10 | 3.2M |
| 2024-05-03 | 24.55 | $24.89 | 240928 |
| 2024-05-02 | 24.51 | $24.69 | 181600 |
| 2024-05-01 | 24.49 | $24.33 | 639311 |
| 2024-04-30 | 24.51 | $24.39 | 168600 |
| 2024-04-29 | 24.52 | $24.79 | 162017 |
| 2024-04-26 | 24.49 | $24.48 | 123928 |
| 2024-04-25 | 24.49 | $24.29 | 167600 |
| 2024-04-24 | 24.51 | $24.42 | 244705 |
| 2024-04-23 | 24.52 | $24.51 | 200723 |
| 2024-04-22 | 24.53 | $24.31 | 111700 |
| 2024-04-19 | 24.55 | $24.08 | 282029 |
| 2024-04-18 | 24.60 | $24.15 | 152013 |
| 2024-04-17 | 24.65 | $24.12 | 676900 |
| 2024-04-16 | 24.70 | $24.08 | 209100 |
| 2024-04-15 | 24.77 | $24.38 | 206008 |
| 2024-04-12 | 24.81 | $24.48 | 292900 |
| 2024-04-11 | 24.84 | $24.90 | 225444 |
| 2024-04-10 | 24.84 | $24.82 | 233900 |
| 2024-04-09 | 24.84 | $25.16 | 172600 |
| 2024-04-08 | 24.80 | $25.12 | 1.7M |
| 2024-04-05 | 24.77 | $24.95 | 1.8M |
| 2024-04-04 | 24.75 | $24.84 | 413500 |
| 2024-04-03 | 24.74 | $25.02 | 187232 |
| 2024-04-02 | 24.71 | $24.77 | 5.9M |
| 2024-04-01 | 24.71 | $24.98 | 580728 |
| 2024-03-28 | 24.68 | $25.06 | 161900 |
| 2024-03-27 | 24.64 | $25.10 | 4.0M |
| 2024-03-26 | 24.59 | $24.89 | 6.4M |
| 2024-03-25 | 24.56 | $24.80 | 154320 |
| 2024-03-22 | 24.53 | $24.80 | 172125 |
| 2024-03-21 | 24.50 | $24.90 | 188200 |
| 2024-03-20 | 24.46 | $24.93 | 393819 |
| 2024-03-19 | 24.41 | $24.66 | 202000 |
| 2024-03-18 | 24.38 | $24.65 | 165138 |
| 2024-03-15 | 24.35 | $24.64 | 127400 |
| 2024-03-14 | 24.32 | $24.60 | 117500 |
| 2024-03-13 | 24.30 | $24.75 | 173012 |
| 2024-03-12 | 24.25 | $24.75 | 168300 |
| 2024-03-11 | 24.19 | $24.58 | 177000 |
| 2024-03-08 | 24.15 | $24.77 | 217149 |
| 2024-03-07 | 24.09 | $24.82 | 220100 |
| 2024-03-06 | 24.01 | $24.57 | 255300 |
| 2024-03-05 | 23.95 | $24.24 | 198001 |
| 2024-03-04 | 23.92 | $24.24 | 346940 |
| 2024-03-01 | 23.89 | $24.36 | 177000 |
| 2024-02-29 | 23.84 | $24.12 | 205200 |
| 2024-02-28 | 23.81 | $24.03 | 130706 |
| 2024-02-27 | 23.79 | $24.14 | 162600 |
| 2024-02-26 | 23.75 | $24.04 | 181700 |
| 2024-02-23 | 23.72 | $24.04 | 155000 |
| 2024-02-22 | 23.69 | $24.05 | 120738 |
| 2024-02-21 | 23.65 | $23.82 | 117400 |
| 2024-02-20 | 23.63 | $23.77 | 210400 |
| 2024-02-16 | 23.62 | $23.77 | 128100 |
| 2024-02-15 | 23.60 | $23.72 | 168200 |
| 2024-02-14 | 23.59 | $23.52 | 237000 |
| 2024-02-13 | 23.60 | $23.25 | 274400 |
| 2024-02-12 | 23.63 | $23.74 | 175224 |
| 2024-02-09 | 23.62 | $23.61 | 204300 |
| 2024-02-08 | 23.62 | $23.54 | 292100 |
| 2024-02-07 | 23.63 | $23.60 | 151600 |
| 2024-02-06 | 23.63 | $23.63 | 194700 |
| 2024-02-05 | 23.64 | $23.44 | 119900 |
| 2024-02-02 | 23.66 | $23.68 | 159500 |
| 2024-02-01 | 23.65 | $23.92 | 1.2M |
| 2024-01-31 | 23.63 | $23.69 | 144413 |
| 2024-01-30 | 23.62 | $23.79 | 203000 |
| 2024-01-29 | 23.60 | $23.83 | 163100 |
| 2024-01-26 | 23.58 | $23.76 | 179947 |
| 2024-01-25 | 23.56 | $23.71 | 149000 |
| 2024-01-24 | 23.54 | $23.59 | 147600 |
| 2024-01-23 | 23.54 | $23.46 | 286812 |
| 2024-01-22 | 23.54 | $23.50 | 147040 |
| 2024-01-19 | 23.55 | $23.37 | 177117 |
| 2024-01-18 | 23.57 | $23.34 | 131647 |
| 2024-01-17 | 23.59 | $23.13 | 314300 |
| 2024-01-16 | 23.64 | $23.38 | 156300 |
| 2024-01-12 | 23.67 | $23.85 | 158200 |
| 2024-01-11 | 23.65 | $23.77 | 231244 |
| 2024-01-10 | 23.63 | $23.82 | 144901 |
| 2024-01-09 | 23.62 | $23.73 | 159800 |
| 2024-01-08 | 23.60 | $23.90 | 180500 |
| 2024-01-05 | 23.57 | $23.60 | 140700 |
| 2024-01-04 | 23.57 | $23.65 | 147600 |
| 2024-01-03 | 23.56 | $23.58 | 124200 |
| 2024-01-02 | 23.56 | $23.87 | 185700 |
| 2023-12-29 | 23.53 | $24.17 | 139200 |
| 2023-12-28 | 23.46 | $24.17 | 208700 |
| 2023-12-27 | 23.38 | $24.23 | 219900 |
| 2023-12-26 | 23.29 | $24.09 | 177942 |
| 2023-12-22 | 23.21 | $23.98 | 182900 |
| 2023-12-21 | 23.13 | $23.88 | 324331 |
| 2023-12-20 | 23.05 | $23.50 | 330600 |
| 2023-12-19 | 23.00 | $23.69 | 275028 |
| 2023-12-18 | 22.93 | $23.57 | 225700 |
| 2023-12-15 | 22.86 | $23.50 | 211800 |
| 2023-12-14 | 22.80 | $23.72 | 265419 |
| 2023-12-13 | 22.70 | $23.33 | 394000 |
| 2023-12-12 | 22.63 | $22.90 | 221533 |
| 2023-12-11 | 22.60 | $22.94 | 179300 |
| 2023-12-08 | 22.57 | $22.94 | 935210 |
| 2023-12-07 | 22.53 | $22.92 | 193336 |
| 2023-12-06 | 22.49 | $22.81 | 188333 |
| 2023-12-05 | 22.45 | $22.73 | 224200 |
| 2023-12-04 | 22.42 | $22.86 | 253200 |
| 2023-12-01 | 22.38 | $23.09 | 191900 |
| 2023-11-30 | 22.30 | $22.84 | 197900 |
| 2023-11-29 | 22.25 | $22.88 | 489200 |
| 2023-11-28 | 22.18 | $22.81 | 297613 |
| 2023-11-27 | 22.11 | $22.71 | 200506 |
| 2023-11-24 | 22.05 | $22.75 | 51900 |
| 2023-11-22 | 21.98 | $22.57 | 224600 |
| 2023-11-21 | 21.92 | $22.50 | 537800 |
| 2023-11-20 | 21.85 | $22.62 | 177300 |
| 2023-11-17 | 21.77 | $22.51 | 247801 |
| 2023-11-16 | 21.70 | $22.21 | 255838 |
| 2023-11-15 | 21.64 | $22.40 | 155700 |
| 2023-11-14 | 21.56 | $22.44 | 155200 |
| 2023-11-13 | 21.47 | $21.72 | 172500 |
| 2023-11-10 | 21.44 | $21.72 | 200013 |
| 2023-11-09 | 21.41 | $21.63 | 238232 |
| 2023-11-08 | 21.39 | $21.57 | 115300 |
| 2023-11-07 | 21.37 | $21.65 | 208627 |
| 2023-11-06 | 21.34 | $21.82 | 111000 |
| 2023-11-03 | 21.29 | $22.01 | 186400 |
| 2023-11-02 | 21.22 | $21.64 | 241500 |
| 2023-11-01 | 21.17 | $21.15 | 202700 |
| 2023-10-31 | 21.18 | $21.03 | 162908 |
| 2023-10-30 | 21.19 | $20.88 | 220400 |
| 2023-10-27 | 21.23 | $20.62 | 261000 |
| 2023-10-26 | 21.29 | $20.55 | 260004 |
| 2023-10-25 | 21.37 | $20.63 | 254519 |
| 2023-10-24 | 21.44 | $20.92 | 284300 |
| 2023-10-23 | 21.50 | $20.82 | 219838 |
| 2023-10-20 | 21.57 | $20.86 | 179935 |
| 2023-10-19 | 21.65 | $21.03 | 257500 |
| 2023-10-18 | 21.71 | $21.15 | 211441 |
| 2023-10-17 | 21.77 | $21.50 | 264645 |
| 2023-10-16 | 21.80 | $21.47 | 117600 |
| 2023-10-13 | 21.83 | $21.32 | 104800 |
| 2023-10-12 | 21.89 | $21.59 | 94827 |
| 2023-10-11 | 21.92 | $21.81 | 124142 |
| 2023-10-10 | 21.93 | $21.82 | 160302 |
| 2023-10-09 | 21.94 | $21.54 | 202800 |
| 2023-10-06 | 21.98 | $21.57 | 130800 |
| 2023-10-05 | 22.03 | $21.34 | 212300 |
| 2023-10-04 | 22.10 | $21.10 | 317421 |
| 2023-10-03 | 22.20 | $21.20 | 280000 |
| 2023-10-02 | 22.31 | $21.55 | 170300 |
| 2023-09-29 | 22.39 | $21.94 | 188108 |
| 2023-09-28 | 22.44 | $21.96 | 157900 |
| 2023-09-27 | 22.49 | $21.81 | 132100 |
| 2023-09-26 | 22.56 | $21.83 | 215229 |
| 2023-09-25 | 22.63 | $22.18 | 215907 |
| 2023-09-22 | 22.68 | $22.24 | 181016 |
| 2023-09-21 | 22.73 | $22.22 | 114625 |
| 2023-09-20 | 22.78 | $22.50 | 114300 |
| 2023-09-19 | 22.81 | $22.58 | 116400 |
| 2023-09-18 | 22.84 | $22.69 | 109700 |
| 2023-09-15 | 22.85 | $22.81 | 120600 |
| 2023-09-14 | 22.86 | $22.93 | 90723 |
| 2023-09-13 | 22.85 | $22.70 | 84741 |
| 2023-09-12 | 22.86 | $22.79 | 186500 |
| 2023-09-11 | 22.87 | $22.87 | 126600 |
| 2023-09-08 | 22.87 | $22.61 | 207000 |
| 2023-09-07 | 22.90 | $22.68 | 104517 |
| 2023-09-06 | 22.92 | $22.83 | 136302 |
| 2023-09-05 | 22.93 | $22.94 | 129500 |
| 2023-09-01 | 22.93 | $23.11 | 90538 |
| 2023-08-31 | 22.91 | $23.09 | 104600 |
| 2023-08-30 | 22.89 | $23.09 | 124600 |
| 2023-08-29 | 22.87 | $23.05 | 171400 |
| 2023-08-28 | 22.85 | $22.74 | 139933 |
| 2023-08-25 | 22.86 | $22.54 | 160200 |
| 2023-08-24 | 22.90 | $22.39 | 94917 |
| 2023-08-23 | 22.95 | $22.71 | 125647 |
| 2023-08-22 | 22.98 | $22.49 | 180036 |
| 2023-08-21 | 23.03 | $22.49 | 219400 |
| 2023-08-18 | 23.09 | $22.44 | 182438 |
| 2023-08-17 | 23.15 | $22.52 | 122300 |
| 2023-08-16 | 23.22 | $22.66 | 154000 |
| 2023-08-15 | 23.28 | $22.83 | 136800 |
| 2023-08-14 | 23.33 | $23.11 | 73700 |
| 2023-08-11 | 23.35 | $23.18 | 82500 |
| 2023-08-10 | 23.37 | $23.25 | 80526 |
| 2023-08-09 | 23.38 | $23.21 | 100033 |
| 2023-08-08 | 23.40 | $23.20 | 131100 |
| 2023-08-07 | 23.42 | $23.42 | 87620 |
| 2023-08-04 | 23.42 | $23.26 | 76300 |
| 2023-08-03 | 23.44 | $23.14 | 85115 |
| 2023-08-02 | 23.47 | $23.19 | 135709 |
| 2023-08-01 | 23.50 | $23.56 | 86300 |
| 2023-07-31 | 23.49 | $23.82 | 94447 |
| 2023-07-28 | 23.45 | $23.78 | 179607 |
| 2023-07-27 | 23.42 | $23.63 | 88200 |
| 2023-07-26 | 23.40 | $23.79 | 83545 |
| 2023-07-25 | 23.36 | $23.70 | 128800 |
| 2023-07-24 | 23.32 | $23.60 | 159606 |
| 2023-07-21 | 23.29 | $23.62 | 92600 |
| 2023-07-20 | 23.26 | $23.67 | 88921 |
| 2023-07-19 | 23.21 | $23.89 | 98532 |
| 2023-07-18 | 23.14 | $23.82 | 166022 |
| 2023-07-17 | 23.07 | $23.59 | 134300 |
| 2023-07-14 | 23.01 | $23.61 | 78300 |
| 2023-07-13 | 22.95 | $23.82 | 91802 |
| 2023-07-12 | 22.86 | $23.51 | 132847 |
| 2023-07-11 | 22.79 | $23.08 | 86830 |
| 2023-07-10 | 22.76 | $22.82 | 115735 |
| 2023-07-07 | 22.75 | $22.72 | 132624 |
| 2023-07-06 | 22.76 | $22.35 | 180526 |
| 2023-07-05 | 22.80 | $22.66 | 101907 |
| 2023-07-03 | 22.82 | $22.91 | 60434 |
| 2023-06-30 | 22.81 | $22.82 | 100544 |
| 2023-06-29 | 22.80 | $22.52 | 139100 |
| 2023-06-28 | 22.83 | $22.52 | 86506 |
| 2023-06-27 | 22.87 | $22.46 | 154126 |
| 2023-06-26 | 22.91 | $22.35 | 84100 |
| 2023-06-23 | 22.97 | $22.34 | 109300 |
| 2023-06-22 | 23.03 | $22.71 | 91900 |
| 2023-06-21 | 23.07 | $22.93 | 125900 |
| 2023-06-20 | 23.08 | $23.12 | 88300 |
| 2023-06-16 | 23.08 | $23.42 | 126100 |
| 2023-06-15 | 23.04 | $23.50 | 126800 |
| 2023-06-14 | 22.99 | $23.36 | 121235 |
| 2023-06-13 | 22.96 | $23.34 | 80800 |
| 2023-06-12 | 22.92 | $23.14 | 91610 |
| 2023-06-09 | 22.89 | $23.01 | 67842 |
| 2023-06-08 | 22.88 | $23.01 | 120000 |
| 2023-06-07 | 22.87 | $22.79 | 219311 |
| 2023-06-06 | 22.87 | $22.95 | 72500 |
| 2023-06-05 | 22.87 | $22.79 | 124142 |
| 2023-06-02 | 22.87 | $22.92 | 221312 |
| 2023-06-01 | 22.87 | $22.58 | 235800 |
| 2023-05-31 | 22.90 | $22.26 | 148300 |
| 2023-05-30 | 22.97 | $22.44 | 135400 |
| 2023-05-26 | 23.02 | $22.57 | 180800 |
| 2023-05-25 | 23.07 | $22.47 | 169000 |
| 2023-05-24 | 23.13 | $22.51 | 146300 |
| 2023-05-23 | 23.20 | $22.90 | 183100 |
| 2023-05-22 | 23.23 | $23.19 | 352142 |
| 2023-05-19 | 23.24 | $23.23 | 241222 |
| 2023-05-18 | 23.24 | $23.15 | 148926 |
| 2023-05-17 | 23.25 | $23.18 | 136203 |
| 2023-05-16 | 23.25 | $23.14 | 94206 |
| 2023-05-15 | 23.26 | $23.35 | 48900 |
| 2023-05-12 | 23.26 | $23.20 | 98207 |
| 2023-05-11 | 23.26 | $23.30 | 95129 |
| 2023-05-10 | 23.26 | $23.43 | 45112 |
| 2023-05-09 | 23.24 | $23.45 | 104600 |
| 2023-05-08 | 23.22 | $23.54 | 106200 |
| 2023-05-05 | 23.18 | $23.55 | 108533 |
| 2023-05-04 | 23.14 | $23.15 | 114307 |
| 2023-05-03 | 23.14 | $23.13 | 85714 |
| 2023-05-02 | 23.14 | $23.16 | 134142 |
| 2023-05-01 | 23.14 | $23.36 | 75900 |
| 2023-04-28 | 23.12 | $23.39 | 112407 |
| 2023-04-27 | 23.09 | $23.33 | 66723 |
| 2023-04-26 | 23.07 | $23.02 | 70002 |
| 2023-04-25 | 23.07 | $23.01 | 110400 |
| 2023-04-24 | 23.08 | $23.36 | 94528 |
| 2023-04-21 | 23.05 | $23.29 | 97500 |
| 2023-04-20 | 23.02 | $23.22 | 88900 |
| 2023-04-19 | 23.00 | $23.28 | 80200 |
| 2023-04-18 | 22.97 | $23.41 | 90541 |
| 2023-04-17 | 22.93 | $23.33 | 116419 |
| 2023-04-14 | 22.88 | $23.35 | 105700 |
| 2023-04-13 | 22.83 | $23.49 | 83300 |
| 2023-04-12 | 22.76 | $23.09 | 78139 |
| 2023-04-11 | 22.73 | $23.02 | 105200 |
| 2023-04-10 | 22.70 | $22.87 | 151749 |
| 2023-04-06 | 22.68 | $22.84 | 119200 |
| 2023-04-05 | 22.67 | $22.81 | 88111 |
| 2023-04-04 | 22.65 | $23.14 | 99549 |
| 2023-04-03 | 22.60 | $23.19 | 154403 |
| 2023-03-31 | 22.54 | $22.99 | 134005 |
| 2023-03-30 | 22.49 | $22.94 | 140432 |
| 2023-03-29 | 22.44 | $22.58 | 65500 |
| 2023-03-28 | 22.43 | $22.28 | 137908 |
| 2023-03-27 | 22.44 | $22.35 | 134316 |
| 2023-03-24 | 22.45 | $22.15 | 115634 |
| 2023-03-23 | 22.48 | $22.30 | 345040 |
| 2023-03-22 | 22.50 | $22.19 | 101700 |
| 2023-03-21 | 22.54 | $22.34 | 162748 |
| 2023-03-20 | 22.56 | $22.09 | 158300 |
| 2023-03-17 | 22.61 | $21.82 | 217213 |
| 2023-03-16 | 22.69 | $22.04 | 146200 |
| 2023-03-15 | 22.76 | $21.82 | 90617 |
| 2023-03-14 | 22.85 | $22.48 | 119134 |
| 2023-03-13 | 22.89 | $22.25 | 138909 |
| 2023-03-10 | 22.96 | $22.52 | 166725 |
| 2023-03-09 | 23.01 | $22.74 | 197448 |
| 2023-03-08 | 23.04 | $22.95 | 99508 |
| 2023-03-07 | 23.05 | $22.83 | 123800 |
| 2023-03-06 | 23.07 | $23.26 | 133800 |
| 2023-03-03 | 23.05 | $23.30 | 101713 |
| 2023-03-02 | 23.02 | $22.98 | 175400 |
| 2023-03-01 | 23.03 | $23.00 | 176524 |
| 2023-02-28 | 23.03 | $22.77 | 66929 |
| 2023-02-27 | 23.06 | $22.91 | 128700 |
| 2023-02-24 | 23.07 | $22.61 | 105700 |
| 2023-02-23 | 23.12 | $22.90 | 87717 |
| 2023-02-22 | 23.14 | $22.71 | 73800 |
| 2023-02-21 | 23.19 | $22.91 | 63049 |
| 2023-02-17 | 23.22 | $23.21 | 85500 |
| 2023-02-16 | 23.22 | $23.15 | 65700 |
| 2023-02-15 | 23.23 | $23.25 | 58634 |
| 2023-02-14 | 23.23 | $23.38 | 58600 |
| 2023-02-13 | 23.21 | $23.39 | 73607 |
| 2023-02-10 | 23.19 | $23.14 | 57237 |
| 2023-02-09 | 23.20 | $23.29 | 62300 |
| 2023-02-08 | 23.19 | $23.30 | 100139 |
| 2023-02-07 | 23.17 | $23.42 | 74000 |
| 2023-02-06 | 23.15 | $23.22 | 86600 |
| 2023-02-03 | 23.14 | $23.51 | 258308 |
| 2023-02-02 | 23.10 | $23.87 | 88900 |
| 2023-02-01 | 23.02 | $23.86 | 157421 |
| 2023-01-31 | 22.93 | $23.52 | 75208 |
| 2023-01-30 | 22.87 | $23.32 | 153800 |
| 2023-01-27 | 22.82 | $23.55 | 62500 |
| 2023-01-26 | 22.75 | $23.57 | 116008 |
| 2023-01-25 | 22.66 | $23.48 | 88900 |
| 2023-01-24 | 22.57 | $23.38 | 106000 |
| 2023-01-23 | 22.49 | $23.39 | 84600 |
| 2023-01-20 | 22.39 | $23.25 | 136235 |
| 2023-01-19 | 22.30 | $23.00 | 96200 |
| 2023-01-18 | 22.23 | $23.03 | 109700 |
| 2023-01-17 | 22.14 | $23.12 | 57303 |
| 2023-01-13 | 22.04 | $23.07 | 63748 |
| 2023-01-12 | 21.93 | $22.92 | 105110 |
| 2023-01-11 | 21.83 | $22.59 | 91827 |
| 2023-01-10 | 21.75 | $22.42 | 82633 |
| 2023-01-09 | 21.68 | $22.42 | 104917 |
| 2023-01-06 | 21.60 | $22.27 | 78500 |
| 2023-01-05 | 21.53 | $21.70 | 76048 |
| 2023-01-04 | 21.51 | $21.89 | 93900 |
| 2023-01-03 | 21.47 | $21.65 | 83600 |
| 2022-12-30 | 21.45 | $21.51 | 161500 |
| 2022-12-29 | 21.45 | $21.67 | 150500 |
| 2022-12-28 | 21.42 | $21.23 | 185400 |
| 2022-12-27 | 21.44 | $21.48 | 156427 |
| 2022-12-23 | 21.44 | $21.42 | 183900 |
| 2022-12-22 | 21.44 | $21.31 | 330613 |
| 2022-12-21 | 21.45 | $21.47 | 230502 |
| 2022-12-20 | 21.45 | $21.26 | 226144 |
| 2022-12-19 | 21.47 | $21.27 | 149322 |
| 2022-12-16 | 21.49 | $21.37 | 248903 |
| 2022-12-15 | 21.51 | $21.49 | 166121 |
| 2022-12-14 | 21.51 | $22.00 | 181928 |
| 2022-12-13 | 21.46 | $22.01 | 191801 |
| 2022-12-12 | 21.40 | $21.70 | 225100 |
| 2022-12-09 | 21.37 | $21.65 | 208824 |
| 2022-12-08 | 21.34 | $21.62 | 201422 |
| 2022-12-07 | 21.31 | $21.54 | 1.0M |
| 2022-12-06 | 21.28 | $21.51 | 348611 |
| 2022-12-05 | 21.26 | $21.72 | 921213 |
| 2022-12-02 | 21.21 | $22.14 | 129212 |
| 2022-12-01 | 21.11 | $22.09 | 121749 |
| 2022-11-30 | 21.01 | $21.81 | 182800 |
| 2022-11-29 | 20.92 | $21.47 | 132917 |
| 2022-11-28 | 20.87 | $21.43 | 93700 |
| 2022-11-25 | 20.81 | $21.85 | 29512 |
| 2022-11-23 | 20.70 | $21.70 | 257500 |
| 2022-11-22 | 20.59 | $21.42 | 107112 |
| 2022-11-21 | 20.50 | $21.12 | 1.4M |
| 2022-11-18 | 20.44 | $21.28 | 146244 |
| 2022-11-17 | 20.35 | $21.22 | 128711 |
| 2022-11-16 | 20.26 | $21.30 | 288700 |
| 2022-11-15 | 20.15 | $21.45 | 53535 |
| 2022-11-14 | 20.01 | $21.36 | 234200 |
| 2022-11-11 | 19.87 | $21.65 | 390200 |
| 2022-11-10 | 19.68 | $21.18 | 267416 |
| 2022-11-09 | 19.53 | $20.01 | 108516 |
| 2022-11-08 | 19.47 | $20.32 | 294300 |
| 2022-11-07 | 19.39 | $20.06 | 223000 |
| 2022-11-04 | 19.31 | $19.89 | 242200 |
| 2022-11-03 | 19.25 | $19.19 | 557142 |
| 2022-11-02 | 19.26 | $19.33 | 160237 |
| 2022-11-01 | 19.25 | $19.67 | 153100 |
| 2022-10-31 | 19.21 | $19.47 | 227915 |
| 2022-10-28 | 19.18 | $19.65 | 189900 |
| 2022-10-27 | 19.13 | $19.57 | 178210 |
| 2022-10-26 | 19.09 | $19.74 | 217700 |
| 2022-10-25 | 19.02 | $19.47 | 251706 |
| 2022-10-24 | 18.97 | $18.99 | 225900 |
| 2022-10-21 | 18.97 | $19.04 | 162800 |
| 2022-10-20 | 18.96 | $18.68 | 251107 |
| 2022-10-19 | 18.99 | $18.73 | 317245 |
| 2022-10-18 | 19.02 | $18.97 | 998500 |
| 2022-10-17 | 19.02 | $18.85 | 633410 |
| 2022-10-14 | 19.04 | $18.33 | 258343 |
| 2022-10-13 | 19.11 | $18.70 | 254424 |
| 2022-10-12 | 19.16 | $18.29 | 817000 |
| 2022-10-11 | 19.25 | $18.37 | 5.3M |
| 2022-10-10 | 19.34 | $18.63 | 206127 |
| 2022-10-07 | 19.42 | $18.72 | 265000 |
| 2022-10-06 | 19.49 | $19.11 | 277900 |
| 2022-10-05 | 19.53 | $19.31 | 150200 |
| 2022-10-04 | 19.55 | $19.61 | 267415 |
| 2022-10-03 | 19.55 | $18.89 | 499800 |
| 2022-09-30 | 19.62 | $18.48 | 268900 |
| 2022-09-29 | 19.74 | $18.44 | 243000 |
| 2022-09-28 | 19.87 | $18.75 | 697300 |
| 2022-09-27 | 19.99 | $18.33 | 322620 |
| 2022-09-26 | 20.17 | $18.42 | 261500 |
| 2022-09-23 | 20.35 | $18.82 | 222400 |
| 2022-09-22 | 20.51 | $19.53 | 90600 |
| 2022-09-21 | 20.62 | $19.63 | 185033 |
| 2022-09-20 | 20.72 | $19.85 | 126243 |
| 2022-09-19 | 20.81 | $20.29 | 109100 |
| 2022-09-16 | 20.87 | $20.26 | 135917 |
| 2022-09-15 | 20.93 | $20.40 | 114308 |
| 2022-09-14 | 20.98 | $20.64 | 149900 |
| 2022-09-13 | 21.02 | $20.51 | 76910 |
| 2022-09-12 | 21.07 | $21.26 | 147833 |
| 2022-09-09 | 21.05 | $21.00 | 43205 |
| 2022-09-08 | 21.06 | $20.43 | 141000 |
| 2022-09-07 | 21.13 | $20.36 | 166500 |
| 2022-09-06 | 21.21 | $20.17 | 112331 |
| 2022-09-02 | 21.32 | $20.32 | 102714 |
| 2022-09-01 | 21.42 | $20.47 | 67800 |
| 2022-08-31 | 21.52 | $20.86 | 101727 |
| 2022-08-30 | 21.59 | $20.92 | 110600 |
| 2022-08-29 | 21.66 | $21.07 | 147324 |
| 2022-08-26 | 21.73 | $21.10 | 57700 |
| 2022-08-25 | 21.79 | $21.69 | 63912 |
| 2022-08-24 | 21.80 | $21.47 | 41329 |
| 2022-08-23 | 21.84 | $21.36 | 39529 |
| 2022-08-22 | 21.89 | $21.24 | 80100 |
| 2022-08-19 | 21.95 | $21.75 | 141747 |
| 2022-08-18 | 21.98 | $22.12 | 64500 |
| 2022-08-17 | 21.96 | $22.16 | 60600 |
| 2022-08-16 | 21.94 | $22.46 | 111448 |
| 2022-08-15 | 21.89 | $22.45 | 157600 |
| 2022-08-12 | 21.83 | $22.66 | 50330 |
| 2022-08-11 | 21.74 | $22.51 | 99400 |
| 2022-08-10 | 21.66 | $22.47 | 124021 |
| 2022-08-09 | 21.57 | $21.82 | 39007 |
| 2022-08-08 | 21.55 | $21.96 | 56100 |
| 2022-08-05 | 21.50 | $21.87 | 29746 |
| 2022-08-04 | 21.46 | $22.04 | 57900 |
| 2022-08-03 | 21.40 | $21.90 | 79300 |
| 2022-08-02 | 21.35 | $21.71 | 224600 |
| 2022-08-01 | 21.31 | $22.11 | 68800 |
| 2022-07-29 | 21.23 | $22.12 | 139603 |
| 2022-07-28 | 21.13 | $21.80 | 107000 |
| 2022-07-27 | 21.06 | $21.60 | 71827 |
| 2022-07-26 | 21.01 | $21.10 | 173925 |
| 2022-07-25 | 21.00 | $21.41 | 138900 |
| 2022-07-22 | 20.95 | $21.34 | 269403 |
| 2022-07-21 | 20.91 | $21.33 | 92500 |
| 2022-07-20 | 20.87 | $21.04 | 154700 |
| 2022-07-19 | 20.85 | $21.03 | 151400 |
| 2022-07-18 | 20.83 | $20.57 | 220446 |
| 2022-07-15 | 20.86 | $20.34 | 123528 |
| 2022-07-14 | 20.91 | $20.04 | 151030 |
| 2022-07-13 | 21.01 | $20.33 | 322400 |
| 2022-07-12 | 21.08 | $20.37 | 265605 |
| 2022-07-11 | 21.15 | $20.39 | 167100 |
| 2022-07-08 | 21.23 | $20.82 | 100200 |
| 2022-07-07 | 21.27 | $20.70 | 449127 |
| 2022-07-06 | 21.33 | $20.31 | 180600 |
| 2022-07-05 | 21.44 | $20.34 | 136303 |
| 2022-07-01 | 21.56 | $20.86 | 215400 |
| 2022-06-30 | 21.63 | $20.83 | 267104 |
| 2022-06-29 | 21.72 | $20.97 | 120131 |
| 2022-06-28 | 21.80 | $21.21 | 256500 |
| 2022-06-27 | 21.86 | $21.33 | 215946 |
| 2022-06-24 | 21.91 | $21.35 | 162700 |
| 2022-06-23 | 21.97 | $20.78 | 144430 |
| 2022-06-22 | 22.10 | $20.88 | 127600 |
| 2022-06-21 | 22.23 | $21.26 | 140434 |
| 2022-06-17 | 22.33 | $20.93 | 233240 |
| 2022-06-16 | 22.47 | $20.93 | 124600 |
| 2022-06-15 | 22.64 | $21.55 | 237920 |
| 2022-06-14 | 22.75 | $21.09 | 506200 |
| 2022-06-13 | 22.93 | $21.38 | 205040 |
| 2022-06-10 | 23.09 | $22.28 | 124845 |
| 2022-06-09 | 23.17 | $22.89 | 79820 |
| 2022-06-08 | 23.20 | $23.35 | 421000 |
| 2022-06-07 | 23.19 | $23.59 | 82640 |
| 2022-06-06 | 23.14 | $23.50 | 168300 |
| 2022-06-03 | 23.11 | $23.43 | 101700 |
| 2022-06-02 | 23.07 | $23.79 | 58126 |
| 2022-06-01 | 23.00 | $23.25 | 90110 |
| 2022-05-31 | 22.97 | $23.41 | 132044 |
| 2022-05-27 | 22.93 | $23.44 | 86400 |
| 2022-05-26 | 22.87 | $23.25 | 82705 |
| 2022-05-25 | 22.83 | $22.85 | 40833 |
| 2022-05-24 | 22.83 | $22.87 | 412400 |
| 2022-05-23 | 22.83 | $23.12 | 83300 |
| 2022-05-20 | 22.79 | $22.70 | 154000 |
| 2022-05-19 | 22.80 | $22.61 | 214414 |
| 2022-05-18 | 22.82 | $22.27 | 131020 |
| 2022-05-17 | 22.88 | $22.80 | 192600 |
| 2022-05-16 | 22.89 | $22.33 | 226123 |
| 2022-05-13 | 22.95 | $22.29 | 136200 |
| 2022-05-12 | 23.02 | $21.70 | 311802 |
| 2022-05-11 | 23.16 | $21.80 | 105300 |
| 2022-05-10 | 23.30 | $21.85 | 131719 |
| 2022-05-09 | 23.45 | $21.82 | 190200 |
| 2022-05-06 | 23.63 | $22.63 | 128300 |
| 2022-05-05 | 23.73 | $22.79 | 138000 |
| 2022-05-04 | 23.83 | $23.66 | 74344 |
| 2022-05-03 | 23.85 | $23.21 | 58500 |
| 2022-05-02 | 23.92 | $23.01 | 67927 |
| 2022-04-29 | 24.01 | $23.16 | 62200 |
| 2022-04-28 | 24.10 | $23.47 | 70400 |
| 2022-04-27 | 24.17 | $23.00 | 98138 |
| 2022-04-26 | 24.29 | $23.00 | 30319 |
| 2022-04-25 | 24.43 | $23.80 | 64713 |
| 2022-04-22 | 24.49 | $23.77 | 35700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.36
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.73
Average
26.08
Maximum
36.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.36 | $35.12 | 433714 |
| 2026-07-22 | 35.38 | $35.64 | 720400 |
| 2026-07-21 | 35.35 | $35.48 | 498500 |
| 2026-07-20 | 35.33 | $35.04 | 599000 |
| 2026-07-17 | 35.36 | $35.27 | 2.5M |
| 2026-07-16 | 35.38 | $35.53 | 539933 |
| 2026-07-15 | 35.37 | $35.72 | 783314 |
| 2026-07-14 | 35.35 | $35.43 | 532200 |
| 2026-07-13 | 35.36 | $35.13 | 1.0M |
| 2026-07-10 | 35.41 | $35.40 | 3.0M |
| 2026-07-09 | 35.42 | $35.22 | 1.3M |
| 2026-07-08 | 35.46 | $35.13 | 2.2M |
| 2026-07-07 | 35.51 | $35.45 | 1.4M |
| 2026-07-06 | 35.53 | $35.93 | 1.3M |
| 2026-07-02 | 35.50 | $35.52 | 728500 |
| 2026-07-01 | 35.52 | $35.21 | 543300 |
| 2026-06-30 | 35.57 | $35.03 | 1.3M |
| 2026-06-29 | 35.65 | $34.99 | 2.4M |
| 2026-06-26 | 35.74 | $35.15 | 566218 |
| 2026-06-25 | 35.83 | $35.14 | 796113 |
| 2026-06-24 | 35.92 | $34.93 | 754913 |
| 2026-06-23 | 36.04 | $35.07 | 506823 |
| 2026-06-22 | 36.16 | $36.15 | 474240 |
| 2026-06-18 | 36.17 | $36.07 | 588005 |
| 2026-06-17 | 36.19 | $36.22 | 578200 |
| 2026-06-16 | 36.19 | $36.53 | 411300 |
| 2026-06-15 | 36.16 | $36.45 | 595442 |
| 2026-06-12 | 36.14 | $36.22 | 326000 |
| 2026-06-11 | 36.14 | $36.02 | 397407 |
| 2026-06-10 | 36.16 | $35.13 | 465000 |
| 2026-06-09 | 36.27 | $35.65 | 1.1M |
| 2026-06-08 | 36.34 | $35.68 | 478253 |
| 2026-06-05 | 36.40 | $35.65 | 418702 |
| 2026-06-04 | 36.48 | $36.61 | 399027 |
| 2026-06-03 | 36.46 | $36.29 | 429141 |
| 2026-06-02 | 36.47 | $36.70 | 434434 |
| 2026-06-01 | 36.43 | $36.55 | 433600 |
| 2026-05-29 | 36.40 | $36.89 | 413200 |
| 2026-05-28 | 36.33 | $36.75 | 415000 |
| 2026-05-27 | 36.27 | $36.67 | 379500 |
| 2026-05-26 | 36.21 | $36.80 | 577600 |
| 2026-05-22 | 36.13 | $36.29 | 512129 |
| 2026-05-21 | 36.09 | $36.25 | 362400 |
| 2026-05-20 | 36.05 | $36.16 | 538113 |
| 2026-05-19 | 36.02 | $35.68 | 554300 |
| 2026-05-18 | 36.04 | $36.10 | 440605 |
| 2026-05-15 | 36.01 | $35.88 | 421535 |
| 2026-05-14 | 36.01 | $36.56 | 375500 |
| 2026-05-13 | 35.94 | $36.50 | 567404 |
| 2026-05-12 | 35.87 | $36.33 | 536622 |
| 2026-05-11 | 35.82 | $36.57 | 424400 |
| 2026-05-08 | 35.74 | $36.62 | 462000 |
| 2026-05-07 | 35.65 | $36.12 | 515200 |
| 2026-05-06 | 35.61 | $36.43 | 422447 |
| 2026-05-05 | 35.53 | $35.56 | 645123 |
| 2026-05-04 | 35.53 | $35.26 | 415022 |
| 2026-05-01 | 35.55 | $35.56 | 372700 |
| 2026-04-30 | 35.53 | $35.67 | 648939 |
| 2026-04-29 | 35.50 | $34.89 | 444500 |
| 2026-04-28 | 35.54 | $35.21 | 497341 |
| 2026-04-27 | 35.53 | $35.42 | 505600 |
| 2026-04-24 | 35.49 | $35.40 | 400715 |
| 2026-04-23 | 35.44 | $35.30 | 515400 |
| 2026-04-22 | 35.39 | $35.66 | 709007 |
| 2026-04-21 | 35.30 | $35.55 | 441231 |
| 2026-04-20 | 35.20 | $36.22 | 324400 |
| 2026-04-17 | 35.03 | $36.41 | 370233 |
| 2026-04-16 | 34.82 | $35.97 | 543948 |
| 2026-04-15 | 34.64 | $35.91 | 502700 |
| 2026-04-14 | 34.45 | $36.01 | 485200 |
| 2026-04-13 | 34.25 | $35.65 | 613614 |
| 2026-04-10 | 34.07 | $35.49 | 521000 |
| 2026-04-09 | 33.91 | $35.34 | 534700 |
| 2026-04-08 | 33.75 | $35.51 | 597647 |
| 2026-04-07 | 33.57 | $34.28 | 852200 |
| 2026-04-06 | 33.51 | $34.32 | 858240 |
| 2026-04-02 | 33.45 | $33.91 | 1.2M |
| 2026-04-01 | 33.44 | $34.15 | 700400 |
| 2026-03-31 | 33.40 | $33.67 | 730702 |
| 2026-03-30 | 33.42 | $32.65 | 532500 |
| 2026-03-27 | 33.56 | $32.66 | 702400 |
| 2026-03-26 | 33.72 | $32.91 | 691906 |
| 2026-03-25 | 33.87 | $33.59 | 828936 |
| 2026-03-24 | 33.97 | $33.01 | 793941 |
| 2026-03-23 | 34.15 | $33.20 | 688029 |
| 2026-03-20 | 34.32 | $32.42 | 777500 |
| 2026-03-19 | 34.59 | $33.42 | 846700 |
| 2026-03-18 | 34.77 | $33.66 | 455600 |
| 2026-03-17 | 34.95 | $34.09 | 1.0M |
| 2026-03-16 | 35.09 | $33.98 | 380300 |
| 2026-03-13 | 35.26 | $33.44 | 508900 |
| 2026-03-12 | 35.49 | $34.09 | 397000 |
| 2026-03-11 | 35.68 | $34.69 | 415337 |
| 2026-03-10 | 35.81 | $34.81 | 613100 |
| 2026-03-09 | 35.94 | $34.62 | 615901 |
| 2026-03-06 | 36.09 | $34.77 | 615611 |
| 2026-03-05 | 36.23 | $35.03 | 521003 |
| 2026-03-04 | 36.34 | $35.52 | 358010 |
| 2026-03-03 | 36.41 | $35.29 | 1.6M |
| 2026-03-02 | 36.49 | $36.42 | 499118 |
| 2026-02-27 | 36.46 | $37.03 | 483300 |
| 2026-02-26 | 36.37 | $36.96 | 379120 |
| 2026-02-25 | 36.28 | $36.89 | 355543 |
| 2026-02-24 | 36.19 | $36.62 | 481939 |
| 2026-02-23 | 36.12 | $36.51 | 370422 |
| 2026-02-20 | 36.05 | $36.66 | 465200 |
| 2026-02-19 | 35.96 | $36.37 | 469300 |
| 2026-02-18 | 35.89 | $36.34 | 386434 |
| 2026-02-17 | 35.81 | $36.34 | 412301 |
| 2026-02-13 | 35.72 | $36.37 | 490017 |
| 2026-02-12 | 35.62 | $36.25 | 433400 |
| 2026-02-11 | 35.52 | $36.56 | 428809 |
| 2026-02-10 | 35.38 | $36.47 | 581700 |
| 2026-02-09 | 35.24 | $36.22 | 398500 |
| 2026-02-06 | 35.11 | $35.51 | 550100 |
| 2026-02-05 | 35.04 | $34.83 | 460211 |
| 2026-02-04 | 35.03 | $35.38 | 612930 |
| 2026-02-03 | 34.95 | $35.22 | 464541 |
| 2026-02-02 | 34.89 | $34.92 | 758824 |
| 2026-01-30 | 34.84 | $34.94 | 414547 |
| 2026-01-29 | 34.79 | $35.66 | 746716 |
| 2026-01-28 | 34.65 | $35.68 | 561200 |
| 2026-01-27 | 34.50 | $35.86 | 475305 |
| 2026-01-26 | 34.31 | $35.36 | 473523 |
| 2026-01-23 | 34.17 | $35.22 | 453508 |
| 2026-01-22 | 34.02 | $34.95 | 434539 |
| 2026-01-21 | 33.90 | $34.55 | 589841 |
| 2026-01-20 | 33.80 | $34.14 | 520740 |
| 2026-01-16 | 33.73 | $34.37 | 641400 |
| 2026-01-15 | 33.63 | $34.23 | 513106 |
| 2026-01-14 | 33.53 | $34.13 | 631147 |
| 2026-01-13 | 33.44 | $33.96 | 484600 |
| 2026-01-12 | 33.35 | $34.18 | 441920 |
| 2026-01-09 | 33.24 | $33.93 | 424700 |
| 2026-01-08 | 33.14 | $33.72 | 489100 |
| 2026-01-07 | 33.06 | $33.69 | 398500 |
| 2026-01-06 | 32.97 | $33.61 | 498900 |
| 2026-01-05 | 32.88 | $33.50 | 470604 |
| 2026-01-02 | 32.80 | $33.18 | 443700 |
| 2025-12-31 | 32.74 | $32.94 | 291600 |
| 2025-12-30 | 32.69 | $33.07 | 322400 |
| 2025-12-29 | 32.63 | $33.05 | 332445 |
| 2025-12-26 | 32.57 | $33.13 | 506726 |
| 2025-12-24 | 32.50 | $33.05 | 225238 |
| 2025-12-23 | 32.42 | $32.99 | 359221 |
| 2025-12-22 | 32.34 | $32.84 | 589700 |
| 2025-12-19 | 32.26 | $32.53 | 615100 |
| 2025-12-18 | 32.20 | $32.37 | 471900 |
| 2025-12-17 | 32.15 | $32.18 | 428129 |
| 2025-12-16 | 32.12 | $32.36 | 382700 |
| 2025-12-15 | 32.06 | $32.61 | 691440 |
| 2025-12-12 | 31.96 | $32.48 | 368300 |
| 2025-12-11 | 31.88 | $32.53 | 405711 |
| 2025-12-10 | 31.79 | $32.33 | 530549 |
| 2025-12-09 | 31.72 | $32.09 | 379915 |
| 2025-12-08 | 31.66 | $32.10 | 308405 |
| 2025-12-05 | 31.60 | $32.27 | 354432 |
| 2025-12-04 | 31.51 | $32.12 | 356400 |
| 2025-12-03 | 31.44 | $32.02 | 407939 |
| 2025-12-02 | 31.37 | $31.88 | 372379 |
| 2025-12-01 | 31.31 | $31.94 | 367600 |
| 2025-11-28 | 31.24 | $32.13 | 213500 |
| 2025-11-26 | 31.15 | $31.73 | 387200 |
| 2025-11-25 | 31.10 | $31.39 | 497100 |
| 2025-11-24 | 31.09 | $30.96 | 1.9M |
| 2025-11-21 | 31.12 | $30.74 | 1.4M |
| 2025-11-20 | 31.18 | $30.35 | 507115 |
| 2025-11-19 | 31.28 | $30.74 | 471400 |
| 2025-11-18 | 31.35 | $30.83 | 449500 |
| 2025-11-17 | 31.42 | $31.10 | 401700 |
| 2025-11-14 | 31.46 | $31.42 | 362200 |
| 2025-11-13 | 31.47 | $31.55 | 306842 |
| 2025-11-12 | 31.48 | $31.76 | 293900 |
| 2025-11-11 | 31.46 | $31.58 | 282100 |
| 2025-11-10 | 31.46 | $31.47 | 485700 |
| 2025-11-07 | 31.47 | $31.09 | 406900 |
| 2025-11-06 | 31.51 | $30.89 | 360738 |
| 2025-11-05 | 31.58 | $31.06 | 466500 |
| 2025-11-04 | 31.64 | $30.95 | 489900 |
| 2025-11-03 | 31.71 | $31.41 | 419600 |
| 2025-10-31 | 31.74 | $31.46 | 2.0M |
| 2025-10-30 | 31.76 | $31.63 | 400725 |
| 2025-10-29 | 31.78 | $31.68 | 1.3M |
| 2025-10-28 | 31.78 | $31.94 | 1.0M |
| 2025-10-27 | 31.76 | $32.15 | 357640 |
| 2025-10-24 | 31.72 | $32.08 | 305100 |
| 2025-10-23 | 31.68 | $31.96 | 1.6M |
| 2025-10-22 | 31.65 | $31.63 | 6.5M |
| 2025-10-21 | 31.65 | $31.48 | 272300 |
| 2025-10-20 | 31.67 | $31.86 | 209000 |
| 2025-10-17 | 31.64 | $31.60 | 268943 |
| 2025-10-16 | 31.65 | $31.78 | 438748 |
| 2025-10-15 | 31.63 | $31.72 | 409100 |
| 2025-10-14 | 31.62 | $31.51 | 463103 |
| 2025-10-13 | 31.63 | $31.46 | 402513 |
| 2025-10-10 | 31.65 | $31.12 | 370640 |
| 2025-10-09 | 31.70 | $31.69 | 237705 |
| 2025-10-08 | 31.70 | $31.91 | 261428 |
| 2025-10-07 | 31.67 | $31.77 | 362738 |
| 2025-10-06 | 31.66 | $32.00 | 261600 |
| 2025-10-03 | 31.62 | $32.00 | 232900 |
| 2025-10-02 | 31.57 | $31.73 | 203810 |
| 2025-10-01 | 31.55 | $31.70 | 450100 |
| 2025-09-30 | 31.53 | $31.63 | 360600 |
| 2025-09-29 | 31.50 | $31.57 | 348311 |
| 2025-09-26 | 31.48 | $31.38 | 338700 |
| 2025-09-25 | 31.48 | $31.18 | 321500 |
| 2025-09-24 | 31.49 | $31.43 | 388200 |
| 2025-09-23 | 31.48 | $31.66 | 276311 |
| 2025-09-22 | 31.45 | $31.77 | 326124 |
| 2025-09-19 | 31.40 | $31.52 | 229500 |
| 2025-09-18 | 31.38 | $31.68 | 446000 |
| 2025-09-17 | 31.33 | $31.61 | 472402 |
| 2025-09-16 | 31.29 | $31.74 | 239900 |
| 2025-09-15 | 31.23 | $31.74 | 276500 |
| 2025-09-12 | 31.17 | $31.54 | 210400 |
| 2025-09-11 | 31.12 | $31.65 | 201800 |
| 2025-09-10 | 31.06 | $31.30 | 238525 |
| 2025-09-09 | 31.03 | $31.31 | 273327 |
| 2025-09-08 | 31.00 | $31.43 | 402727 |
| 2025-09-05 | 30.95 | $31.13 | 260005 |
| 2025-09-04 | 30.92 | $30.81 | 274200 |
| 2025-09-03 | 30.92 | $30.72 | 307040 |
| 2025-09-02 | 30.93 | $30.61 | 211730 |
| 2025-08-29 | 30.95 | $30.98 | 246901 |
| 2025-08-28 | 30.93 | $31.10 | 372400 |
| 2025-08-27 | 30.88 | $31.04 | 245235 |
| 2025-08-26 | 30.84 | $31.13 | 237600 |
| 2025-08-25 | 30.78 | $31.14 | 235400 |
| 2025-08-22 | 30.72 | $31.41 | 320400 |
| 2025-08-21 | 30.63 | $30.81 | 3.1M |
| 2025-08-20 | 30.60 | $30.90 | 283800 |
| 2025-08-19 | 30.55 | $30.91 | 320300 |
| 2025-08-18 | 30.50 | $30.91 | 261000 |
| 2025-08-15 | 30.45 | $30.90 | 369404 |
| 2025-08-14 | 30.40 | $30.79 | 293800 |
| 2025-08-13 | 30.35 | $30.87 | 301452 |
| 2025-08-12 | 30.28 | $30.77 | 281400 |
| 2025-08-11 | 30.23 | $30.48 | 303807 |
| 2025-08-08 | 30.19 | $30.61 | 442141 |
| 2025-08-07 | 30.15 | $30.51 | 431121 |
| 2025-08-06 | 30.11 | $30.34 | 254900 |
| 2025-08-05 | 30.08 | $30.12 | 388321 |
| 2025-08-04 | 30.08 | $30.04 | 409700 |
| 2025-08-01 | 30.08 | $29.71 | 610400 |
| 2025-07-31 | 30.12 | $29.65 | 441213 |
| 2025-07-30 | 30.16 | $29.81 | 412028 |
| 2025-07-29 | 30.19 | $30.09 | 289433 |
| 2025-07-28 | 30.18 | $30.16 | 293246 |
| 2025-07-25 | 30.17 | $30.62 | 293400 |
| 2025-07-24 | 30.12 | $30.59 | 260400 |
| 2025-07-23 | 30.05 | $30.81 | 641800 |
| 2025-07-22 | 29.96 | $30.33 | 1.7M |
| 2025-07-21 | 29.91 | $30.11 | 1.6M |
| 2025-07-18 | 29.87 | $29.89 | 2.8M |
| 2025-07-17 | 29.85 | $29.91 | 1.3M |
| 2025-07-16 | 29.83 | $29.83 | 764317 |
| 2025-07-15 | 29.81 | $29.71 | 3.6M |
| 2025-07-14 | 29.80 | $30.00 | 629549 |
| 2025-07-11 | 29.76 | $30.01 | 1.2M |
| 2025-07-10 | 29.72 | $30.19 | 3.4M |
| 2025-07-09 | 29.65 | $30.19 | 6.4M |
| 2025-07-08 | 29.59 | $29.96 | 1.6M |
| 2025-07-07 | 29.54 | $29.69 | 305000 |
| 2025-07-03 | 29.51 | $30.00 | 141905 |
| 2025-07-02 | 29.45 | $29.91 | 1.8M |
| 2025-07-01 | 29.40 | $29.84 | 284444 |
| 2025-06-30 | 29.35 | $29.84 | 263430 |
| 2025-06-27 | 29.29 | $29.71 | 191839 |
| 2025-06-26 | 29.25 | $29.54 | 297600 |
| 2025-06-25 | 29.21 | $29.04 | 244302 |
| 2025-06-24 | 29.22 | $29.02 | 176200 |
| 2025-06-23 | 29.24 | $29.20 | 304700 |
| 2025-06-20 | 29.23 | $29.00 | 629300 |
| 2025-06-18 | 29.23 | $29.16 | 504323 |
| 2025-06-17 | 29.22 | $29.16 | 232242 |
| 2025-06-16 | 29.20 | $29.43 | 337200 |
| 2025-06-13 | 29.15 | $29.32 | 264600 |
| 2025-06-12 | 29.11 | $29.69 | 317300 |
| 2025-06-11 | 29.02 | $29.42 | 428700 |
| 2025-06-10 | 28.95 | $29.35 | 332900 |
| 2025-06-09 | 28.88 | $29.30 | 392232 |
| 2025-06-06 | 28.80 | $29.21 | 379917 |
| 2025-06-05 | 28.73 | $29.30 | 364447 |
| 2025-06-04 | 28.64 | $29.23 | 315900 |
| 2025-06-03 | 28.55 | $29.04 | 343000 |
| 2025-06-02 | 28.46 | $29.27 | 509000 |
| 2025-05-30 | 28.35 | $28.84 | 531400 |
| 2025-05-29 | 28.27 | $28.82 | 476600 |
| 2025-05-28 | 28.19 | $28.71 | 713700 |
| 2025-05-27 | 28.10 | $28.90 | 529100 |
| 2025-05-23 | 27.99 | $28.52 | 250534 |
| 2025-05-22 | 27.91 | $28.26 | 714239 |
| 2025-05-21 | 27.85 | $28.31 | 564600 |
| 2025-05-20 | 27.77 | $28.44 | 406100 |
| 2025-05-19 | 27.67 | $28.32 | 642102 |
| 2025-05-16 | 27.57 | $28.09 | 298428 |
| 2025-05-15 | 27.48 | $28.01 | 404900 |
| 2025-05-14 | 27.39 | $27.79 | 539700 |
| 2025-05-13 | 27.32 | $27.89 | 344099 |
| 2025-05-12 | 27.22 | $27.74 | 794840 |
| 2025-05-09 | 27.12 | $27.72 | 448100 |
| 2025-05-08 | 27.02 | $27.50 | 480500 |
| 2025-05-07 | 26.92 | $27.49 | 1.0M |
| 2025-05-06 | 26.80 | $27.61 | 689040 |
| 2025-05-05 | 26.65 | $27.45 | 671800 |
| 2025-05-02 | 26.49 | $27.35 | 722232 |
| 2025-05-01 | 26.34 | $27.00 | 250918 |
| 2025-04-30 | 26.22 | $27.11 | 211500 |
| 2025-04-29 | 26.08 | $27.19 | 433212 |
| 2025-04-28 | 25.92 | $27.11 | 450736 |
| 2025-04-25 | 25.77 | $26.83 | 1.3M |
| 2025-04-24 | 25.64 | $26.79 | 658503 |
| 2025-04-23 | 25.52 | $26.38 | 1.1M |
| 2025-04-22 | 25.43 | $26.44 | 476800 |
| 2025-04-21 | 25.34 | $26.11 | 326936 |
| 2025-04-17 | 25.29 | $26.11 | 321038 |
| 2025-04-16 | 25.23 | $25.86 | 549602 |
| 2025-04-15 | 25.21 | $25.82 | 1.1M |
| 2025-04-14 | 25.19 | $25.71 | 506400 |
| 2025-04-11 | 25.19 | $25.36 | 518500 |
| 2025-04-10 | 25.23 | $24.55 | 1.4M |
| 2025-04-09 | 25.35 | $24.89 | 1.1M |
| 2025-04-08 | 25.44 | $23.31 | 1.3M |
| 2025-04-07 | 25.70 | $23.20 | 2.3M |
| 2025-04-04 | 25.98 | $23.71 | 797940 |
| 2025-04-03 | 26.23 | $25.47 | 424142 |
| 2025-04-02 | 26.31 | $25.94 | 254900 |
| 2025-04-01 | 26.35 | $25.88 | 222000 |
| 2025-03-31 | 26.39 | $25.84 | 242409 |
| 2025-03-28 | 26.44 | $26.19 | 405925 |
| 2025-03-27 | 26.45 | $26.40 | 254237 |
| 2025-03-26 | 26.44 | $26.42 | 360238 |
| 2025-03-25 | 26.42 | $26.65 | 270105 |
| 2025-03-24 | 26.37 | $26.48 | 365100 |
| 2025-03-21 | 26.34 | $26.51 | 152713 |
| 2025-03-20 | 26.31 | $26.66 | 165200 |
| 2025-03-19 | 26.25 | $26.87 | 202500 |
| 2025-03-18 | 26.17 | $26.83 | 204300 |
| 2025-03-17 | 26.09 | $26.78 | 242400 |
| 2025-03-14 | 26.01 | $26.47 | 238800 |
| 2025-03-13 | 25.96 | $25.96 | 304229 |
| 2025-03-12 | 25.96 | $26.09 | 321943 |
| 2025-03-11 | 25.94 | $25.96 | 232314 |
| 2025-03-10 | 25.93 | $25.96 | 329148 |
| 2025-03-07 | 25.92 | $26.58 | 222831 |
| 2025-03-06 | 25.84 | $26.25 | 314700 |
| 2025-03-05 | 25.80 | $26.32 | 243609 |
| 2025-03-04 | 25.74 | $25.55 | 308204 |
| 2025-03-03 | 25.75 | $25.70 | 227349 |
| 2025-02-28 | 25.74 | $25.45 | 249800 |
| 2025-02-27 | 25.76 | $25.60 | 213400 |
| 2025-02-26 | 25.76 | $25.84 | 226100 |
| 2025-02-25 | 25.73 | $25.90 | 248544 |
| 2025-02-24 | 25.70 | $25.76 | 210800 |
| 2025-02-21 | 25.68 | $25.76 | 277840 |
| 2025-02-20 | 25.65 | $25.99 | 407744 |
| 2025-02-19 | 25.59 | $25.84 | 325104 |
| 2025-02-18 | 25.55 | $26.08 | 299300 |
| 2025-02-14 | 25.48 | $25.97 | 204200 |
| 2025-02-13 | 25.41 | $25.97 | 256800 |
| 2025-02-12 | 25.33 | $25.72 | 355900 |
| 2025-02-11 | 25.27 | $25.64 | 225200 |
| 2025-02-10 | 25.20 | $25.61 | 148247 |
| 2025-02-07 | 25.14 | $25.43 | 213847 |
| 2025-02-06 | 25.08 | $25.54 | 375127 |
| 2025-02-05 | 25.01 | $25.42 | 247100 |
| 2025-02-04 | 24.95 | $25.16 | 285741 |
| 2025-02-03 | 24.91 | $24.87 | 350800 |
| 2025-01-31 | 24.89 | $25.19 | 258500 |
| 2025-01-30 | 24.85 | $25.40 | 219532 |
| 2025-01-29 | 24.78 | $25.10 | 333400 |
| 2025-01-28 | 24.73 | $25.13 | 328347 |
| 2025-01-27 | 24.68 | $25.17 | 358702 |
| 2025-01-24 | 24.62 | $25.16 | 759012 |
| 2025-01-23 | 24.56 | $25.06 | 336300 |
| 2025-01-22 | 24.51 | $24.93 | 1.5M |
| 2025-01-21 | 24.46 | $25.07 | 402438 |
| 2025-01-17 | 24.40 | $24.56 | 334700 |
| 2025-01-16 | 24.39 | $24.45 | 688219 |
| 2025-01-15 | 24.39 | $24.41 | 445000 |
| 2025-01-14 | 24.40 | $24.01 | 3.2M |
| 2025-01-13 | 24.45 | $23.92 | 389400 |
| 2025-01-10 | 24.52 | $24.07 | 569500 |
| 2025-01-08 | 24.59 | $24.37 | 414700 |
| 2025-01-07 | 24.63 | $24.59 | 253042 |
| 2025-01-06 | 24.65 | $24.75 | 376228 |
| 2025-01-03 | 24.66 | $24.61 | 262802 |
| 2025-01-02 | 24.70 | $24.51 | 360200 |
| 2024-12-31 | 24.74 | $24.56 | 988520 |
| 2024-12-30 | 24.78 | $24.52 | 350206 |
| 2024-12-27 | 24.84 | $24.58 | 416300 |
| 2024-12-26 | 24.88 | $24.61 | 455800 |
| 2024-12-24 | 24.93 | $24.56 | 322308 |
| 2024-12-23 | 24.99 | $24.45 | 568227 |
| 2024-12-20 | 25.05 | $24.38 | 349200 |
| 2024-12-19 | 25.13 | $24.25 | 743815 |
| 2024-12-18 | 25.22 | $24.27 | 541926 |
| 2024-12-17 | 25.31 | $24.79 | 594700 |
| 2024-12-16 | 25.35 | $25.13 | 264000 |
| 2024-12-13 | 25.36 | $25.27 | 1.0M |
| 2024-12-12 | 25.36 | $25.31 | 3.6M |
| 2024-12-11 | 25.34 | $25.60 | 168700 |
| 2024-12-10 | 25.30 | $25.47 | 152600 |
| 2024-12-09 | 25.27 | $25.64 | 223500 |
| 2024-12-06 | 25.22 | $25.64 | 482939 |
| 2024-12-05 | 25.18 | $25.70 | 335806 |
| 2024-12-04 | 25.12 | $25.47 | 207908 |
| 2024-12-03 | 25.09 | $25.47 | 235744 |
| 2024-12-02 | 25.06 | $25.27 | 171000 |
| 2024-11-29 | 25.04 | $25.39 | 101000 |
| 2024-11-27 | 25.02 | $25.09 | 280834 |
| 2024-11-26 | 25.03 | $24.94 | 361300 |
| 2024-11-25 | 25.05 | $25.02 | 197236 |
| 2024-11-22 | 25.07 | $24.96 | 187245 |
| 2024-11-21 | 25.10 | $24.80 | 242400 |
| 2024-11-20 | 25.14 | $24.79 | 347000 |
| 2024-11-19 | 25.19 | $24.94 | 410446 |
| 2024-11-18 | 25.23 | $24.97 | 386039 |
| 2024-11-15 | 25.28 | $24.80 | 403800 |
| 2024-11-14 | 25.34 | $24.81 | 801900 |
| 2024-11-13 | 25.42 | $24.83 | 229925 |
| 2024-11-12 | 25.49 | $24.97 | 293914 |
| 2024-11-11 | 25.56 | $25.37 | 244300 |
| 2024-11-08 | 25.60 | $25.47 | 219700 |
| 2024-11-07 | 25.63 | $25.78 | 213021 |
| 2024-11-06 | 25.63 | $25.34 | 207447 |
| 2024-11-05 | 25.67 | $25.73 | 181042 |
| 2024-11-04 | 25.69 | $25.43 | 842116 |
| 2024-11-01 | 25.73 | $25.36 | 222407 |
| 2024-10-31 | 25.79 | $25.42 | 795300 |
| 2024-10-30 | 25.84 | $25.50 | 180700 |
| 2024-10-29 | 25.90 | $25.45 | 1.5M |
| 2024-10-28 | 25.96 | $25.64 | 1.5M |
| 2024-10-25 | 26.01 | $25.49 | 163100 |
| 2024-10-24 | 26.08 | $25.60 | 2.4M |
| 2024-10-23 | 26.15 | $25.55 | 338834 |
| 2024-10-22 | 26.23 | $25.91 | 153500 |
| 2024-10-21 | 26.27 | $26.01 | 149147 |
| 2024-10-18 | 26.31 | $26.32 | 115317 |
| 2024-10-17 | 26.32 | $26.12 | 207001 |
| 2024-10-16 | 26.35 | $26.22 | 188100 |
| 2024-10-15 | 26.37 | $26.12 | 186803 |
| 2024-10-14 | 26.40 | $26.22 | 312508 |
| 2024-10-11 | 26.42 | $26.27 | 179938 |
| 2024-10-10 | 26.43 | $26.13 | 225500 |
| 2024-10-09 | 26.46 | $26.22 | 242700 |
| 2024-10-08 | 26.47 | $26.20 | 182100 |
| 2024-10-07 | 26.48 | $26.28 | 136800 |
| 2024-10-04 | 26.49 | $26.57 | 210743 |
| 2024-10-03 | 26.45 | $26.32 | 138600 |
| 2024-10-02 | 26.44 | $26.51 | 225600 |
| 2024-10-01 | 26.41 | $26.70 | 148506 |
| 2024-09-30 | 26.36 | $26.83 | 178200 |
| 2024-09-27 | 26.29 | $26.78 | 195500 |
| 2024-09-26 | 26.22 | $26.98 | 181500 |
| 2024-09-25 | 26.13 | $26.44 | 157200 |
| 2024-09-24 | 26.09 | $26.54 | 106200 |
| 2024-09-23 | 26.04 | $26.39 | 141113 |
| 2024-09-20 | 26.00 | $26.27 | 135900 |
| 2024-09-19 | 25.97 | $26.55 | 175600 |
| 2024-09-18 | 25.92 | $26.26 | 171300 |
| 2024-09-17 | 25.89 | $26.11 | 169300 |
| 2024-09-16 | 25.87 | $26.20 | 231400 |
| 2024-09-13 | 25.84 | $25.99 | 153917 |
| 2024-09-12 | 25.83 | $25.83 | 137901 |
| 2024-09-11 | 25.83 | $25.55 | 206809 |
| 2024-09-10 | 25.85 | $25.56 | 1.7M |
| 2024-09-09 | 25.87 | $25.58 | 209028 |
| 2024-09-06 | 25.88 | $25.32 | 209210 |
| 2024-09-05 | 25.92 | $25.89 | 159100 |
| 2024-09-04 | 25.89 | $25.76 | 140824 |
| 2024-09-03 | 25.87 | $25.69 | 214700 |
| 2024-08-30 | 25.84 | $26.27 | 135700 |
| 2024-08-29 | 25.76 | $26.19 | 176700 |
| 2024-08-28 | 25.67 | $26.05 | 3.3M |
| 2024-08-27 | 25.60 | $26.40 | 3.1M |
| 2024-08-26 | 25.49 | $26.31 | 3.0M |
| 2024-08-23 | 25.39 | $26.33 | 119600 |
| 2024-08-22 | 25.28 | $25.87 | 185400 |
| 2024-08-21 | 25.21 | $26.06 | 130144 |
| 2024-08-20 | 25.12 | $25.83 | 220044 |
| 2024-08-19 | 25.05 | $25.77 | 199600 |
| 2024-08-16 | 24.98 | $25.55 | 339500 |
| 2024-08-15 | 24.94 | $25.40 | 391022 |
| 2024-08-14 | 24.91 | $25.19 | 536900 |
| 2024-08-13 | 24.91 | $25.03 | 555400 |
| 2024-08-12 | 24.92 | $24.68 | 627200 |
| 2024-08-09 | 24.97 | $24.71 | 573800 |
| 2024-08-08 | 25.03 | $24.52 | 189843 |
| 2024-08-07 | 25.11 | $24.17 | 287539 |
| 2024-08-06 | 25.22 | $24.38 | 309144 |
| 2024-08-05 | 25.32 | $24.06 | 311000 |
| 2024-08-02 | 25.46 | $24.80 | 156600 |
| 2024-08-01 | 25.53 | $25.19 | 218500 |
| 2024-07-31 | 25.56 | $25.90 | 224400 |
| 2024-07-30 | 25.51 | $25.46 | 180800 |
| 2024-07-29 | 25.51 | $25.38 | 168800 |
| 2024-07-26 | 25.51 | $25.53 | 131000 |
| 2024-07-25 | 25.49 | $25.21 | 284846 |
| 2024-07-24 | 25.50 | $25.37 | 473700 |
| 2024-07-23 | 25.49 | $25.61 | 225000 |
| 2024-07-22 | 25.45 | $25.72 | 181300 |
| 2024-07-19 | 25.40 | $25.44 | 96844 |
| 2024-07-18 | 25.38 | $25.67 | 270509 |
| 2024-07-17 | 25.33 | $25.85 | 225600 |
| 2024-07-16 | 25.25 | $25.91 | 274700 |
| 2024-07-15 | 25.17 | $25.72 | 300800 |
| 2024-07-12 | 25.10 | $25.86 | 144200 |
| 2024-07-11 | 25.01 | $25.57 | 198540 |
| 2024-07-10 | 24.96 | $25.32 | 228000 |
| 2024-07-09 | 24.92 | $25.05 | 204500 |
| 2024-07-08 | 24.92 | $25.16 | 183900 |
| 2024-07-05 | 24.90 | $25.25 | 182041 |
| 2024-07-03 | 24.88 | $25.12 | 259047 |
| 2024-07-02 | 24.87 | $24.79 | 223300 |
| 2024-07-01 | 24.91 | $24.73 | 203429 |
| 2024-06-28 | 24.95 | $24.63 | 156100 |
| 2024-06-27 | 25.00 | $24.74 | 239100 |
| 2024-06-26 | 25.05 | $24.59 | 304500 |
| 2024-06-25 | 25.12 | $24.77 | 238613 |
| 2024-06-24 | 25.17 | $24.90 | 295040 |
| 2024-06-21 | 25.22 | $24.68 | 177616 |
| 2024-06-20 | 25.29 | $24.95 | 282600 |
| 2024-06-18 | 25.33 | $24.88 | 159200 |
| 2024-06-17 | 25.39 | $24.97 | 121000 |
| 2024-06-14 | 25.45 | $24.84 | 164700 |
| 2024-06-13 | 25.52 | $25.06 | 80700 |
| 2024-06-12 | 25.57 | $25.50 | 136434 |
| 2024-06-11 | 25.59 | $25.18 | 91700 |
| 2024-06-10 | 25.63 | $25.47 | 116033 |
| 2024-06-07 | 25.65 | $25.37 | 149300 |
| 2024-06-06 | 25.67 | $25.76 | 153600 |
| 2024-06-05 | 25.66 | $25.73 | 158244 |
| 2024-06-04 | 25.64 | $25.68 | 225849 |
| 2024-06-03 | 25.63 | $25.85 | 203800 |
| 2024-05-31 | 25.60 | $25.82 | 248700 |
| 2024-05-30 | 25.56 | $25.58 | 275300 |
| 2024-05-29 | 25.54 | $25.26 | 182200 |
| 2024-05-28 | 25.55 | $25.71 | 139700 |
| 2024-05-24 | 25.51 | $25.67 | 145800 |
| 2024-05-23 | 25.47 | $25.38 | 154131 |
| 2024-05-22 | 25.45 | $25.55 | 197805 |
| 2024-05-21 | 25.40 | $25.82 | 205000 |
| 2024-05-20 | 25.33 | $25.86 | 167335 |
| 2024-05-17 | 25.25 | $25.81 | 180334 |
| 2024-05-16 | 25.16 | $25.70 | 239625 |
| 2024-05-15 | 25.07 | $25.85 | 235100 |
| 2024-05-14 | 24.97 | $25.60 | 328300 |
| 2024-05-13 | 24.88 | $25.39 | 144400 |
| 2024-05-10 | 24.80 | $25.37 | 224200 |
| 2024-05-09 | 24.72 | $25.33 | 149039 |
| 2024-05-08 | 24.65 | $25.14 | 276514 |
| 2024-05-07 | 24.59 | $25.10 | 261401 |
| 2024-05-06 | 24.53 | $25.10 | 3.2M |
| 2024-05-03 | 24.48 | $24.89 | 240928 |
| 2024-05-02 | 24.44 | $24.69 | 181600 |
| 2024-05-01 | 24.43 | $24.33 | 639311 |
| 2024-04-30 | 24.45 | $24.39 | 168600 |
| 2024-04-29 | 24.47 | $24.79 | 162017 |
| 2024-04-26 | 24.45 | $24.48 | 123928 |
| 2024-04-25 | 24.46 | $24.29 | 167600 |
| 2024-04-24 | 24.50 | $24.42 | 244705 |
| 2024-04-23 | 24.52 | $24.51 | 200723 |
| 2024-04-22 | 24.54 | $24.31 | 111700 |
| 2024-04-19 | 24.58 | $24.08 | 282029 |
| 2024-04-18 | 24.65 | $24.15 | 152013 |
| 2024-04-17 | 24.71 | $24.12 | 676900 |
| 2024-04-16 | 24.78 | $24.08 | 209100 |
| 2024-04-15 | 24.85 | $24.38 | 206008 |
| 2024-04-12 | 24.90 | $24.48 | 292900 |
| 2024-04-11 | 24.94 | $24.90 | 225444 |
| 2024-04-10 | 24.93 | $24.82 | 233900 |
| 2024-04-09 | 24.94 | $25.16 | 172600 |
| 2024-04-08 | 24.91 | $25.12 | 1.7M |
| 2024-04-05 | 24.88 | $24.95 | 1.8M |
| 2024-04-04 | 24.87 | $24.84 | 413500 |
| 2024-04-03 | 24.86 | $25.02 | 187232 |
| 2024-04-02 | 24.84 | $24.77 | 5.9M |
| 2024-04-01 | 24.83 | $24.98 | 580728 |
| 2024-03-28 | 24.81 | $25.06 | 161900 |
| 2024-03-27 | 24.77 | $25.10 | 4.0M |
| 2024-03-26 | 24.72 | $24.89 | 6.4M |
| 2024-03-25 | 24.69 | $24.80 | 154320 |
| 2024-03-22 | 24.67 | $24.80 | 172125 |
| 2024-03-21 | 24.64 | $24.90 | 188200 |
| 2024-03-20 | 24.59 | $24.93 | 393819 |
| 2024-03-19 | 24.54 | $24.66 | 202000 |
| 2024-03-18 | 24.51 | $24.65 | 165138 |
| 2024-03-15 | 24.48 | $24.64 | 127400 |
| 2024-03-14 | 24.44 | $24.60 | 117500 |
| 2024-03-13 | 24.41 | $24.75 | 173012 |
| 2024-03-12 | 24.35 | $24.75 | 168300 |
| 2024-03-11 | 24.28 | $24.58 | 177000 |
| 2024-03-08 | 24.23 | $24.77 | 217149 |
| 2024-03-07 | 24.16 | $24.82 | 220100 |
| 2024-03-06 | 24.07 | $24.57 | 255300 |
| 2024-03-05 | 24.00 | $24.24 | 198001 |
| 2024-03-04 | 23.96 | $24.24 | 346940 |
| 2024-03-01 | 23.92 | $24.36 | 177000 |
| 2024-02-29 | 23.86 | $24.12 | 205200 |
| 2024-02-28 | 23.83 | $24.03 | 130706 |
| 2024-02-27 | 23.80 | $24.14 | 162600 |
| 2024-02-26 | 23.76 | $24.04 | 181700 |
| 2024-02-23 | 23.73 | $24.04 | 155000 |
| 2024-02-22 | 23.70 | $24.05 | 120738 |
| 2024-02-21 | 23.66 | $23.82 | 117400 |
| 2024-02-20 | 23.64 | $23.77 | 210400 |
| 2024-02-16 | 23.63 | $23.77 | 128100 |
| 2024-02-15 | 23.62 | $23.72 | 168200 |
| 2024-02-14 | 23.60 | $23.52 | 237000 |
| 2024-02-13 | 23.61 | $23.25 | 274400 |
| 2024-02-12 | 23.64 | $23.74 | 175224 |
| 2024-02-09 | 23.63 | $23.61 | 204300 |
| 2024-02-08 | 23.63 | $23.54 | 292100 |
| 2024-02-07 | 23.63 | $23.60 | 151600 |
| 2024-02-06 | 23.64 | $23.63 | 194700 |
| 2024-02-05 | 23.64 | $23.44 | 119900 |
| 2024-02-02 | 23.65 | $23.68 | 159500 |
| 2024-02-01 | 23.65 | $23.92 | 1.2M |
| 2024-01-31 | 23.62 | $23.69 | 144413 |
| 2024-01-30 | 23.62 | $23.79 | 203000 |
| 2024-01-29 | 23.60 | $23.83 | 163100 |
| 2024-01-26 | 23.59 | $23.76 | 179947 |
| 2024-01-25 | 23.58 | $23.71 | 149000 |
| 2024-01-24 | 23.58 | $23.59 | 147600 |
| 2024-01-23 | 23.60 | $23.46 | 286812 |
| 2024-01-22 | 23.62 | $23.50 | 147040 |
| 2024-01-19 | 23.65 | $23.37 | 177117 |
| 2024-01-18 | 23.68 | $23.34 | 131647 |
| 2024-01-17 | 23.73 | $23.13 | 314300 |
| 2024-01-16 | 23.79 | $23.38 | 156300 |
| 2024-01-12 | 23.83 | $23.85 | 158200 |
| 2024-01-11 | 23.82 | $23.77 | 231244 |
| 2024-01-10 | 23.82 | $23.82 | 144901 |
| 2024-01-09 | 23.81 | $23.73 | 159800 |
| 2024-01-08 | 23.80 | $23.90 | 180500 |
| 2024-01-05 | 23.78 | $23.60 | 140700 |
| 2024-01-04 | 23.77 | $23.65 | 147600 |
| 2024-01-03 | 23.76 | $23.58 | 124200 |
| 2024-01-02 | 23.75 | $23.87 | 185700 |
| 2023-12-29 | 23.71 | $24.17 | 139200 |
| 2023-12-28 | 23.64 | $24.17 | 208700 |
| 2023-12-27 | 23.56 | $24.23 | 219900 |
| 2023-12-26 | 23.46 | $24.09 | 177942 |
| 2023-12-22 | 23.38 | $23.98 | 182900 |
| 2023-12-21 | 23.30 | $23.88 | 324331 |
| 2023-12-20 | 23.22 | $23.50 | 330600 |
| 2023-12-19 | 23.17 | $23.69 | 275028 |
| 2023-12-18 | 23.10 | $23.57 | 225700 |
| 2023-12-15 | 23.04 | $23.50 | 211800 |
| 2023-12-14 | 22.97 | $23.72 | 265419 |
| 2023-12-13 | 22.88 | $23.33 | 394000 |
| 2023-12-12 | 22.82 | $22.90 | 221533 |
| 2023-12-11 | 22.80 | $22.94 | 179300 |
| 2023-12-08 | 22.77 | $22.94 | 935210 |
| 2023-12-07 | 22.73 | $22.92 | 193336 |
| 2023-12-06 | 22.69 | $22.81 | 188333 |
| 2023-12-05 | 22.65 | $22.73 | 224200 |
| 2023-12-04 | 22.61 | $22.86 | 253200 |
| 2023-12-01 | 22.56 | $23.09 | 191900 |
| 2023-11-30 | 22.48 | $22.84 | 197900 |
| 2023-11-29 | 22.42 | $22.88 | 489200 |
| 2023-11-28 | 22.34 | $22.81 | 297613 |
| 2023-11-27 | 22.26 | $22.71 | 200506 |
| 2023-11-24 | 22.18 | $22.75 | 51900 |
| 2023-11-22 | 22.09 | $22.57 | 224600 |
| 2023-11-21 | 22.00 | $22.50 | 537800 |
| 2023-11-20 | 21.91 | $22.62 | 177300 |
| 2023-11-17 | 21.81 | $22.51 | 247801 |
| 2023-11-16 | 21.70 | $22.21 | 255838 |
| 2023-11-15 | 21.62 | $22.40 | 155700 |
| 2023-11-14 | 21.52 | $22.44 | 155200 |
| 2023-11-13 | 21.40 | $21.72 | 172500 |
| 2023-11-10 | 21.36 | $21.72 | 200013 |
| 2023-11-09 | 21.31 | $21.63 | 238232 |
| 2023-11-08 | 21.27 | $21.57 | 115300 |
| 2023-11-07 | 21.23 | $21.65 | 208627 |
| 2023-11-06 | 21.19 | $21.82 | 111000 |
| 2023-11-03 | 21.14 | $22.01 | 186400 |
| 2023-11-02 | 21.06 | $21.64 | 241500 |
| 2023-11-01 | 21.02 | $21.15 | 202700 |
| 2023-10-31 | 21.02 | $21.03 | 162908 |
| 2023-10-30 | 21.03 | $20.88 | 220400 |
| 2023-10-27 | 21.07 | $20.62 | 261000 |
| 2023-10-26 | 21.13 | $20.55 | 260004 |
| 2023-10-25 | 21.21 | $20.63 | 254519 |
| 2023-10-24 | 21.28 | $20.92 | 284300 |
| 2023-10-23 | 21.33 | $20.82 | 219838 |
| 2023-10-20 | 21.40 | $20.86 | 179935 |
| 2023-10-19 | 21.47 | $21.03 | 257500 |
| 2023-10-18 | 21.53 | $21.15 | 211441 |
| 2023-10-17 | 21.58 | $21.50 | 264645 |
| 2023-10-16 | 21.61 | $21.47 | 117600 |
| 2023-10-13 | 21.65 | $21.32 | 104800 |
| 2023-10-12 | 21.70 | $21.59 | 94827 |
| 2023-10-11 | 21.74 | $21.81 | 124142 |
| 2023-10-10 | 21.76 | $21.82 | 160302 |
| 2023-10-09 | 21.78 | $21.54 | 202800 |
| 2023-10-06 | 21.84 | $21.57 | 130800 |
| 2023-10-05 | 21.90 | $21.34 | 212300 |
| 2023-10-04 | 21.99 | $21.10 | 317421 |
| 2023-10-03 | 22.11 | $21.20 | 280000 |
| 2023-10-02 | 22.22 | $21.55 | 170300 |
| 2023-09-29 | 22.32 | $21.94 | 188108 |
| 2023-09-28 | 22.38 | $21.96 | 157900 |
| 2023-09-27 | 22.44 | $21.81 | 132100 |
| 2023-09-26 | 22.52 | $21.83 | 215229 |
| 2023-09-25 | 22.61 | $22.18 | 215907 |
| 2023-09-22 | 22.66 | $22.24 | 181016 |
| 2023-09-21 | 22.71 | $22.22 | 114625 |
| 2023-09-20 | 22.77 | $22.50 | 114300 |
| 2023-09-19 | 22.79 | $22.58 | 116400 |
| 2023-09-18 | 22.81 | $22.69 | 109700 |
| 2023-09-15 | 22.82 | $22.81 | 120600 |
| 2023-09-14 | 22.81 | $22.93 | 90723 |
| 2023-09-13 | 22.79 | $22.70 | 84741 |
| 2023-09-12 | 22.80 | $22.79 | 186500 |
| 2023-09-11 | 22.80 | $22.87 | 126600 |
| 2023-09-08 | 22.79 | $22.61 | 207000 |
| 2023-09-07 | 22.81 | $22.68 | 104517 |
| 2023-09-06 | 22.82 | $22.83 | 136302 |
| 2023-09-05 | 22.82 | $22.94 | 129500 |
| 2023-09-01 | 22.82 | $23.11 | 90538 |
| 2023-08-31 | 22.79 | $23.09 | 104600 |
| 2023-08-30 | 22.78 | $23.09 | 124600 |
| 2023-08-29 | 22.76 | $23.05 | 171400 |
| 2023-08-28 | 22.74 | $22.74 | 139933 |
| 2023-08-25 | 22.77 | $22.54 | 160200 |
| 2023-08-24 | 22.81 | $22.39 | 94917 |
| 2023-08-23 | 22.88 | $22.71 | 125647 |
| 2023-08-22 | 22.92 | $22.49 | 180036 |
| 2023-08-21 | 22.99 | $22.49 | 219400 |
| 2023-08-18 | 23.06 | $22.44 | 182438 |
| 2023-08-17 | 23.15 | $22.52 | 122300 |
| 2023-08-16 | 23.23 | $22.66 | 154000 |
| 2023-08-15 | 23.30 | $22.83 | 136800 |
| 2023-08-14 | 23.37 | $23.11 | 73700 |
| 2023-08-11 | 23.41 | $23.18 | 82500 |
| 2023-08-10 | 23.44 | $23.25 | 80526 |
| 2023-08-09 | 23.47 | $23.21 | 100033 |
| 2023-08-08 | 23.51 | $23.20 | 131100 |
| 2023-08-07 | 23.54 | $23.42 | 87620 |
| 2023-08-04 | 23.55 | $23.26 | 76300 |
| 2023-08-03 | 23.58 | $23.14 | 85115 |
| 2023-08-02 | 23.61 | $23.19 | 135709 |
| 2023-08-01 | 23.64 | $23.56 | 86300 |
| 2023-07-31 | 23.62 | $23.82 | 94447 |
| 2023-07-28 | 23.58 | $23.78 | 179607 |
| 2023-07-27 | 23.53 | $23.63 | 88200 |
| 2023-07-26 | 23.50 | $23.79 | 83545 |
| 2023-07-25 | 23.44 | $23.70 | 128800 |
| 2023-07-24 | 23.38 | $23.60 | 159606 |
| 2023-07-21 | 23.33 | $23.62 | 92600 |
| 2023-07-20 | 23.27 | $23.67 | 88921 |
| 2023-07-19 | 23.21 | $23.89 | 98532 |
| 2023-07-18 | 23.12 | $23.82 | 166022 |
| 2023-07-17 | 23.03 | $23.59 | 134300 |
| 2023-07-14 | 22.97 | $23.61 | 78300 |
| 2023-07-13 | 22.90 | $23.82 | 91802 |
| 2023-07-12 | 22.81 | $23.51 | 132847 |
| 2023-07-11 | 22.74 | $23.08 | 86830 |
| 2023-07-10 | 22.72 | $22.82 | 115735 |
| 2023-07-07 | 22.73 | $22.72 | 132624 |
| 2023-07-06 | 22.74 | $22.35 | 180526 |
| 2023-07-05 | 22.79 | $22.66 | 101907 |
| 2023-07-03 | 22.81 | $22.91 | 60434 |
| 2023-06-30 | 22.81 | $22.82 | 100544 |
| 2023-06-29 | 22.82 | $22.52 | 139100 |
| 2023-06-28 | 22.85 | $22.52 | 86506 |
| 2023-06-27 | 22.89 | $22.46 | 154126 |
| 2023-06-26 | 22.93 | $22.35 | 84100 |
| 2023-06-23 | 22.98 | $22.34 | 109300 |
| 2023-06-22 | 23.03 | $22.71 | 91900 |
| 2023-06-21 | 23.05 | $22.93 | 125900 |
| 2023-06-20 | 23.05 | $23.12 | 88300 |
| 2023-06-16 | 23.03 | $23.42 | 126100 |
| 2023-06-15 | 22.98 | $23.50 | 126800 |
| 2023-06-14 | 22.92 | $23.36 | 121235 |
| 2023-06-13 | 22.87 | $23.34 | 80800 |
| 2023-06-12 | 22.83 | $23.14 | 91610 |
| 2023-06-09 | 22.81 | $23.01 | 67842 |
| 2023-06-08 | 22.80 | $23.01 | 120000 |
| 2023-06-07 | 22.79 | $22.79 | 219311 |
| 2023-06-06 | 22.80 | $22.95 | 72500 |
| 2023-06-05 | 22.80 | $22.79 | 124142 |
| 2023-06-02 | 22.83 | $22.92 | 221312 |
| 2023-06-01 | 22.84 | $22.58 | 235800 |
| 2023-05-31 | 22.88 | $22.26 | 148300 |
| 2023-05-30 | 22.96 | $22.44 | 135400 |
| 2023-05-26 | 23.03 | $22.57 | 180800 |
| 2023-05-25 | 23.09 | $22.47 | 169000 |
| 2023-05-24 | 23.16 | $22.51 | 146300 |
| 2023-05-23 | 23.23 | $22.90 | 183100 |
| 2023-05-22 | 23.27 | $23.19 | 352142 |
| 2023-05-19 | 23.27 | $23.23 | 241222 |
| 2023-05-18 | 23.28 | $23.15 | 148926 |
| 2023-05-17 | 23.29 | $23.18 | 136203 |
| 2023-05-16 | 23.30 | $23.14 | 94206 |
| 2023-05-15 | 23.32 | $23.35 | 48900 |
| 2023-05-12 | 23.31 | $23.20 | 98207 |
| 2023-05-11 | 23.32 | $23.30 | 95129 |
| 2023-05-10 | 23.32 | $23.43 | 45112 |
| 2023-05-09 | 23.31 | $23.45 | 104600 |
| 2023-05-08 | 23.29 | $23.54 | 106200 |
| 2023-05-05 | 23.26 | $23.55 | 108533 |
| 2023-05-04 | 23.23 | $23.15 | 114307 |
| 2023-05-03 | 23.23 | $23.13 | 85714 |
| 2023-05-02 | 23.24 | $23.16 | 134142 |
| 2023-05-01 | 23.24 | $23.36 | 75900 |
| 2023-04-28 | 23.22 | $23.39 | 112407 |
| 2023-04-27 | 23.20 | $23.33 | 66723 |
| 2023-04-26 | 23.18 | $23.02 | 70002 |
| 2023-04-25 | 23.19 | $23.01 | 110400 |
| 2023-04-24 | 23.19 | $23.36 | 94528 |
| 2023-04-21 | 23.15 | $23.29 | 97500 |
| 2023-04-20 | 23.12 | $23.22 | 88900 |
| 2023-04-19 | 23.09 | $23.28 | 80200 |
| 2023-04-18 | 23.04 | $23.41 | 90541 |
| 2023-04-17 | 22.98 | $23.33 | 116419 |
| 2023-04-14 | 22.92 | $23.35 | 105700 |
| 2023-04-13 | 22.85 | $23.49 | 83300 |
| 2023-04-12 | 22.76 | $23.09 | 78139 |
| 2023-04-11 | 22.71 | $23.02 | 105200 |
| 2023-04-10 | 22.66 | $22.87 | 151749 |
| 2023-04-06 | 22.62 | $22.84 | 119200 |
| 2023-04-05 | 22.58 | $22.81 | 88111 |
| 2023-04-04 | 22.55 | $23.14 | 99549 |
| 2023-04-03 | 22.48 | $23.19 | 154403 |
| 2023-03-31 | 22.41 | $22.99 | 134005 |
| 2023-03-30 | 22.36 | $22.94 | 140432 |
| 2023-03-29 | 22.31 | $22.58 | 65500 |
| 2023-03-28 | 22.30 | $22.28 | 137908 |
| 2023-03-27 | 22.33 | $22.35 | 134316 |
| 2023-03-24 | 22.34 | $22.15 | 115634 |
| 2023-03-23 | 22.38 | $22.30 | 345040 |
| 2023-03-22 | 22.41 | $22.19 | 101700 |
| 2023-03-21 | 22.45 | $22.34 | 162748 |
| 2023-03-20 | 22.48 | $22.09 | 158300 |
| 2023-03-17 | 22.54 | $21.82 | 217213 |
| 2023-03-16 | 22.63 | $22.04 | 146200 |
| 2023-03-15 | 22.70 | $21.82 | 90617 |
| 2023-03-14 | 22.81 | $22.48 | 119134 |
| 2023-03-13 | 22.85 | $22.25 | 138909 |
| 2023-03-10 | 22.92 | $22.52 | 166725 |
| 2023-03-09 | 22.97 | $22.74 | 197448 |
| 2023-03-08 | 23.00 | $22.95 | 99508 |
| 2023-03-07 | 23.01 | $22.83 | 123800 |
| 2023-03-06 | 23.04 | $23.26 | 133800 |
| 2023-03-03 | 23.03 | $23.30 | 101713 |
| 2023-03-02 | 23.01 | $22.98 | 175400 |
| 2023-03-01 | 23.03 | $23.00 | 176524 |
| 2023-02-28 | 23.05 | $22.77 | 66929 |
| 2023-02-27 | 23.10 | $22.91 | 128700 |
| 2023-02-24 | 23.13 | $22.61 | 105700 |
| 2023-02-23 | 23.20 | $22.90 | 87717 |
| 2023-02-22 | 23.24 | $22.71 | 73800 |
| 2023-02-21 | 23.31 | $22.91 | 63049 |
| 2023-02-17 | 23.36 | $23.21 | 85500 |
| 2023-02-16 | 23.38 | $23.15 | 65700 |
| 2023-02-15 | 23.40 | $23.25 | 58634 |
| 2023-02-14 | 23.41 | $23.38 | 58600 |
| 2023-02-13 | 23.41 | $23.39 | 73607 |
| 2023-02-10 | 23.41 | $23.14 | 57237 |
| 2023-02-09 | 23.43 | $23.29 | 62300 |
| 2023-02-08 | 23.43 | $23.30 | 100139 |
| 2023-02-07 | 23.43 | $23.42 | 74000 |
| 2023-02-06 | 23.41 | $23.22 | 86600 |
| 2023-02-03 | 23.41 | $23.51 | 258308 |
| 2023-02-02 | 23.37 | $23.87 | 88900 |
| 2023-02-01 | 23.28 | $23.86 | 157421 |
| 2023-01-31 | 23.19 | $23.52 | 75208 |
| 2023-01-30 | 23.12 | $23.32 | 153800 |
| 2023-01-27 | 23.06 | $23.55 | 62500 |
| 2023-01-26 | 22.97 | $23.57 | 116008 |
| 2023-01-25 | 22.86 | $23.48 | 88900 |
| 2023-01-24 | 22.76 | $23.38 | 106000 |
| 2023-01-23 | 22.65 | $23.39 | 84600 |
| 2023-01-20 | 22.54 | $23.25 | 136235 |
| 2023-01-19 | 22.42 | $23.00 | 96200 |
| 2023-01-18 | 22.33 | $23.03 | 109700 |
| 2023-01-17 | 22.22 | $23.12 | 57303 |
| 2023-01-13 | 22.10 | $23.07 | 63748 |
| 2023-01-12 | 21.97 | $22.92 | 105110 |
| 2023-01-11 | 21.86 | $22.59 | 91827 |
| 2023-01-10 | 21.77 | $22.42 | 82633 |
| 2023-01-09 | 21.70 | $22.42 | 104917 |
| 2023-01-06 | 21.62 | $22.27 | 78500 |
| 2023-01-05 | 21.55 | $21.70 | 76048 |
| 2023-01-04 | 21.54 | $21.89 | 93900 |
| 2023-01-03 | 21.50 | $21.65 | 83600 |
| 2022-12-30 | 21.50 | $21.51 | 161500 |
| 2022-12-29 | 21.50 | $21.67 | 150500 |
| 2022-12-28 | 21.50 | $21.23 | 185400 |
| 2022-12-27 | 21.53 | $21.48 | 156427 |
| 2022-12-23 | 21.55 | $21.42 | 183900 |
| 2022-12-22 | 21.57 | $21.31 | 330613 |
| 2022-12-21 | 21.60 | $21.47 | 230502 |
| 2022-12-20 | 21.62 | $21.26 | 226144 |
| 2022-12-19 | 21.65 | $21.27 | 149322 |
| 2022-12-16 | 21.69 | $21.37 | 248903 |
| 2022-12-15 | 21.72 | $21.49 | 166121 |
| 2022-12-14 | 21.73 | $22.00 | 181928 |
| 2022-12-13 | 21.69 | $22.01 | 191801 |
| 2022-12-12 | 21.65 | $21.70 | 225100 |
| 2022-12-09 | 21.64 | $21.65 | 208824 |
| 2022-12-08 | 21.63 | $21.62 | 201422 |
| 2022-12-07 | 21.61 | $21.54 | 1.0M |
| 2022-12-06 | 21.60 | $21.51 | 348611 |
| 2022-12-05 | 21.58 | $21.72 | 921213 |
| 2022-12-02 | 21.53 | $22.14 | 129212 |
| 2022-12-01 | 21.43 | $22.09 | 121749 |
| 2022-11-30 | 21.33 | $21.81 | 182800 |
| 2022-11-29 | 21.23 | $21.47 | 132917 |
| 2022-11-28 | 21.17 | $21.43 | 93700 |
| 2022-11-25 | 21.09 | $21.85 | 29512 |
| 2022-11-23 | 20.97 | $21.70 | 257500 |
| 2022-11-22 | 20.85 | $21.42 | 107112 |
| 2022-11-21 | 20.75 | $21.12 | 1.4M |
| 2022-11-18 | 20.66 | $21.28 | 146244 |
| 2022-11-17 | 20.55 | $21.22 | 128711 |
| 2022-11-16 | 20.44 | $21.30 | 288700 |
| 2022-11-15 | 20.30 | $21.45 | 53535 |
| 2022-11-14 | 20.14 | $21.36 | 234200 |
| 2022-11-11 | 19.97 | $21.65 | 390200 |
| 2022-11-10 | 19.76 | $21.18 | 267416 |
| 2022-11-09 | 19.59 | $20.01 | 108516 |
| 2022-11-08 | 19.51 | $20.32 | 294300 |
| 2022-11-07 | 19.40 | $20.06 | 223000 |
| 2022-11-04 | 19.31 | $19.89 | 242200 |
| 2022-11-03 | 19.23 | $19.19 | 557142 |
| 2022-11-02 | 19.21 | $19.33 | 160237 |
| 2022-11-01 | 19.18 | $19.67 | 153100 |
| 2022-10-31 | 19.12 | $19.47 | 227915 |
| 2022-10-28 | 19.07 | $19.65 | 189900 |
| 2022-10-27 | 19.00 | $19.57 | 178210 |
| 2022-10-26 | 18.94 | $19.74 | 217700 |
| 2022-10-25 | 18.85 | $19.47 | 251706 |
| 2022-10-24 | 18.78 | $18.99 | 225900 |
| 2022-10-21 | 18.76 | $19.04 | 162800 |
| 2022-10-20 | 18.73 | $18.68 | 251107 |
| 2022-10-19 | 18.73 | $18.73 | 317245 |
| 2022-10-18 | 18.74 | $18.97 | 998500 |
| 2022-10-17 | 18.73 | $18.85 | 633410 |
| 2022-10-14 | 18.74 | $18.33 | 258343 |
| 2022-10-13 | 18.80 | $18.70 | 254424 |
| 2022-10-12 | 18.84 | $18.29 | 817000 |
| 2022-10-11 | 18.93 | $18.37 | 5.3M |
| 2022-10-10 | 19.02 | $18.63 | 206127 |
| 2022-10-07 | 19.10 | $18.72 | 265000 |
| 2022-10-06 | 19.18 | $19.11 | 277900 |
| 2022-10-05 | 19.23 | $19.31 | 150200 |
| 2022-10-04 | 19.27 | $19.61 | 267415 |
| 2022-10-03 | 19.28 | $18.89 | 499800 |
| 2022-09-30 | 19.37 | $18.48 | 268900 |
| 2022-09-29 | 19.50 | $18.44 | 243000 |
| 2022-09-28 | 19.65 | $18.75 | 697300 |
| 2022-09-27 | 19.78 | $18.33 | 322620 |
| 2022-09-26 | 19.97 | $18.42 | 261500 |
| 2022-09-23 | 20.15 | $18.82 | 222400 |
| 2022-09-22 | 20.32 | $19.53 | 90600 |
| 2022-09-21 | 20.42 | $19.63 | 185033 |
| 2022-09-20 | 20.53 | $19.85 | 126243 |
| 2022-09-19 | 20.62 | $20.29 | 109100 |
| 2022-09-16 | 20.67 | $20.26 | 135917 |
| 2022-09-15 | 20.74 | $20.40 | 114308 |
| 2022-09-14 | 20.80 | $20.64 | 149900 |
| 2022-09-13 | 20.85 | $20.51 | 76910 |
| 2022-09-12 | 20.92 | $21.26 | 147833 |
| 2022-09-09 | 20.92 | $21.00 | 43205 |
| 2022-09-08 | 20.96 | $20.43 | 141000 |
| 2022-09-07 | 21.06 | $20.36 | 166500 |
| 2022-09-06 | 21.17 | $20.17 | 112331 |
| 2022-09-02 | 21.31 | $20.32 | 102714 |
| 2022-09-01 | 21.44 | $20.47 | 67800 |
| 2022-08-31 | 21.57 | $20.86 | 101727 |
| 2022-08-30 | 21.66 | $20.92 | 110600 |
| 2022-08-29 | 21.76 | $21.07 | 147324 |
| 2022-08-26 | 21.84 | $21.10 | 57700 |
| 2022-08-25 | 21.92 | $21.69 | 63912 |
| 2022-08-24 | 21.95 | $21.47 | 41329 |
| 2022-08-23 | 22.00 | $21.36 | 39529 |
| 2022-08-22 | 22.06 | $21.24 | 80100 |
| 2022-08-19 | 22.14 | $21.75 | 141747 |
| 2022-08-18 | 22.16 | $22.12 | 64500 |
| 2022-08-17 | 22.14 | $22.16 | 60600 |
| 2022-08-16 | 22.12 | $22.46 | 111448 |
| 2022-08-15 | 22.05 | $22.45 | 157600 |
| 2022-08-12 | 21.98 | $22.66 | 50330 |
| 2022-08-11 | 21.88 | $22.51 | 99400 |
| 2022-08-10 | 21.79 | $22.47 | 124021 |
| 2022-08-09 | 21.68 | $21.82 | 39007 |
| 2022-08-08 | 21.63 | $21.96 | 56100 |
| 2022-08-05 | 21.56 | $21.87 | 29746 |
| 2022-08-04 | 21.50 | $22.04 | 57900 |
| 2022-08-03 | 21.41 | $21.90 | 79300 |
| 2022-08-02 | 21.32 | $21.71 | 224600 |
| 2022-08-01 | 21.25 | $22.11 | 68800 |
| 2022-07-29 | 21.13 | $22.12 | 139603 |
| 2022-07-28 | 21.01 | $21.80 | 107000 |
| 2022-07-27 | 20.91 | $21.60 | 71827 |
| 2022-07-26 | 20.84 | $21.10 | 173925 |
| 2022-07-25 | 20.80 | $21.41 | 138900 |
| 2022-07-22 | 20.74 | $21.34 | 269403 |
| 2022-07-21 | 20.69 | $21.33 | 92500 |
| 2022-07-20 | 20.63 | $21.04 | 154700 |
| 2022-07-19 | 20.60 | $21.03 | 151400 |
| 2022-07-18 | 20.57 | $20.57 | 220446 |
| 2022-07-15 | 20.59 | $20.34 | 123528 |
| 2022-07-14 | 20.63 | $20.04 | 151030 |
| 2022-07-13 | 20.71 | $20.33 | 322400 |
| 2022-07-12 | 20.77 | $20.37 | 265605 |
| 2022-07-11 | 20.83 | $20.39 | 167100 |
| 2022-07-08 | 20.90 | $20.82 | 100200 |
| 2022-07-07 | 20.94 | $20.70 | 449127 |
| 2022-07-06 | 21.01 | $20.31 | 180600 |
| 2022-07-05 | 21.13 | $20.34 | 136303 |
| 2022-07-01 | 21.26 | $20.86 | 215400 |
| 2022-06-30 | 21.36 | $20.83 | 267104 |
| 2022-06-29 | 21.47 | $20.97 | 120131 |
| 2022-06-28 | 21.57 | $21.21 | 256500 |
| 2022-06-27 | 21.67 | $21.33 | 215946 |
| 2022-06-24 | 21.76 | $21.35 | 162700 |
| 2022-06-23 | 21.86 | $20.78 | 144430 |
| 2022-06-22 | 22.03 | $20.88 | 127600 |
| 2022-06-21 | 22.19 | $21.26 | 140434 |
| 2022-06-17 | 22.33 | $20.93 | 233240 |
| 2022-06-16 | 22.50 | $20.93 | 124600 |
| 2022-06-15 | 22.68 | $21.55 | 237920 |
| 2022-06-14 | 22.81 | $21.09 | 506200 |
| 2022-06-13 | 22.99 | $21.38 | 205040 |
| 2022-06-10 | 23.14 | $22.28 | 124845 |
| 2022-06-09 | 23.21 | $22.89 | 79820 |
| 2022-06-08 | 23.21 | $23.35 | 421000 |
| 2022-06-07 | 23.16 | $23.59 | 82640 |
| 2022-06-06 | 23.08 | $23.50 | 168300 |
| 2022-06-03 | 23.01 | $23.43 | 101700 |
| 2022-06-02 | 22.94 | $23.79 | 58126 |
| 2022-06-01 | 22.83 | $23.25 | 90110 |
| 2022-05-31 | 22.77 | $23.41 | 132044 |
| 2022-05-27 | 22.70 | $23.44 | 86400 |
| 2022-05-26 | 22.63 | $23.25 | 82705 |
| 2022-05-25 | 22.57 | $22.85 | 40833 |
| 2022-05-24 | 22.55 | $22.87 | 412400 |
| 2022-05-23 | 22.53 | $23.12 | 83300 |
| 2022-05-20 | 22.49 | $22.70 | 154000 |
| 2022-05-19 | 22.49 | $22.61 | 214414 |
| 2022-05-18 | 22.52 | $22.27 | 131020 |
| 2022-05-17 | 22.58 | $22.80 | 192600 |
| 2022-05-16 | 22.60 | $22.33 | 226123 |
| 2022-05-13 | 22.68 | $22.29 | 136200 |
| 2022-05-12 | 22.77 | $21.70 | 311802 |
| 2022-05-11 | 22.92 | $21.80 | 105300 |
| 2022-05-10 | 23.08 | $21.85 | 131719 |
| 2022-05-09 | 23.25 | $21.82 | 190200 |
| 2022-05-06 | 23.43 | $22.63 | 128300 |
| 2022-05-05 | 23.54 | $22.79 | 138000 |
| 2022-05-04 | 23.65 | $23.66 | 74344 |
| 2022-05-03 | 23.68 | $23.21 | 58500 |
| 2022-05-02 | 23.76 | $23.01 | 67927 |
| 2022-04-29 | 23.87 | $23.16 | 62200 |
| 2022-04-28 | 23.97 | $23.47 | 70400 |
| 2022-04-27 | 24.05 | $23.00 | 98138 |
| 2022-04-26 | 24.19 | $23.00 | 30319 |
| 2022-04-25 | 24.33 | $23.80 | 64713 |
| 2022-04-22 | 24.41 | $23.77 | 35700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.27
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.33
Average
26.15
Maximum
37.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.27 | $35.12 | 433714 |
| 2026-07-22 | 35.32 | $35.64 | 720400 |
| 2026-07-21 | 35.27 | $35.48 | 498500 |
| 2026-07-20 | 35.24 | $35.04 | 599000 |
| 2026-07-17 | 35.31 | $35.27 | 2.5M |
| 2026-07-16 | 35.33 | $35.53 | 539933 |
| 2026-07-15 | 35.31 | $35.72 | 783314 |
| 2026-07-14 | 35.25 | $35.43 | 532200 |
| 2026-07-13 | 35.23 | $35.13 | 1.0M |
| 2026-07-10 | 35.28 | $35.40 | 3.0M |
| 2026-07-09 | 35.28 | $35.22 | 1.3M |
| 2026-07-08 | 35.32 | $35.13 | 2.2M |
| 2026-07-07 | 35.39 | $35.45 | 1.4M |
| 2026-07-06 | 35.40 | $35.93 | 1.3M |
| 2026-07-02 | 35.31 | $35.52 | 728500 |
| 2026-07-01 | 35.30 | $35.21 | 543300 |
| 2026-06-30 | 35.35 | $35.03 | 1.3M |
| 2026-06-29 | 35.45 | $34.99 | 2.4M |
| 2026-06-26 | 35.57 | $35.15 | 566218 |
| 2026-06-25 | 35.68 | $35.14 | 796113 |
| 2026-06-24 | 35.82 | $34.93 | 754913 |
| 2026-06-23 | 36.02 | $35.07 | 506823 |
| 2026-06-22 | 36.22 | $36.15 | 474240 |
| 2026-06-18 | 36.23 | $36.07 | 588005 |
| 2026-06-17 | 36.25 | $36.22 | 578200 |
| 2026-06-16 | 36.25 | $36.53 | 411300 |
| 2026-06-15 | 36.18 | $36.45 | 595442 |
| 2026-06-12 | 36.11 | $36.22 | 326000 |
| 2026-06-11 | 36.09 | $36.02 | 397407 |
| 2026-06-10 | 36.10 | $35.13 | 465000 |
| 2026-06-09 | 36.30 | $35.65 | 1.1M |
| 2026-06-08 | 36.42 | $35.68 | 478253 |
| 2026-06-05 | 36.55 | $35.65 | 418702 |
| 2026-06-04 | 36.72 | $36.61 | 399027 |
| 2026-06-03 | 36.70 | $36.29 | 429141 |
| 2026-06-02 | 36.74 | $36.70 | 434434 |
| 2026-06-01 | 36.71 | $36.55 | 433600 |
| 2026-05-29 | 36.69 | $36.89 | 413200 |
| 2026-05-28 | 36.60 | $36.75 | 415000 |
| 2026-05-27 | 36.53 | $36.67 | 379500 |
| 2026-05-26 | 36.46 | $36.80 | 577600 |
| 2026-05-22 | 36.34 | $36.29 | 512129 |
| 2026-05-21 | 36.31 | $36.25 | 362400 |
| 2026-05-20 | 36.29 | $36.16 | 538113 |
| 2026-05-19 | 36.27 | $35.68 | 554300 |
| 2026-05-18 | 36.36 | $36.10 | 440605 |
| 2026-05-15 | 36.37 | $35.88 | 421535 |
| 2026-05-14 | 36.42 | $36.56 | 375500 |
| 2026-05-13 | 36.33 | $36.50 | 567404 |
| 2026-05-12 | 36.24 | $36.33 | 536622 |
| 2026-05-11 | 36.17 | $36.57 | 424400 |
| 2026-05-08 | 36.03 | $36.62 | 462000 |
| 2026-05-07 | 35.86 | $36.12 | 515200 |
| 2026-05-06 | 35.77 | $36.43 | 422447 |
| 2026-05-05 | 35.59 | $35.56 | 645123 |
| 2026-05-04 | 35.57 | $35.26 | 415022 |
| 2026-05-01 | 35.60 | $35.56 | 372700 |
| 2026-04-30 | 35.58 | $35.67 | 648939 |
| 2026-04-29 | 35.53 | $34.89 | 444500 |
| 2026-04-28 | 35.63 | $35.21 | 497341 |
| 2026-04-27 | 35.67 | $35.42 | 505600 |
| 2026-04-24 | 35.68 | $35.40 | 400715 |
| 2026-04-23 | 35.69 | $35.30 | 515400 |
| 2026-04-22 | 35.72 | $35.66 | 709007 |
| 2026-04-21 | 35.68 | $35.55 | 441231 |
| 2026-04-20 | 35.65 | $36.22 | 324400 |
| 2026-04-17 | 35.48 | $36.41 | 370233 |
| 2026-04-16 | 35.23 | $35.97 | 543948 |
| 2026-04-15 | 35.03 | $35.91 | 502700 |
| 2026-04-14 | 34.82 | $36.01 | 485200 |
| 2026-04-13 | 34.54 | $35.65 | 613614 |
| 2026-04-10 | 34.30 | $35.49 | 521000 |
| 2026-04-09 | 34.05 | $35.34 | 534700 |
| 2026-04-08 | 33.79 | $35.51 | 597647 |
| 2026-04-07 | 33.46 | $34.28 | 852200 |
| 2026-04-06 | 33.34 | $34.32 | 858240 |
| 2026-04-02 | 33.19 | $33.91 | 1.2M |
| 2026-04-01 | 33.11 | $34.15 | 700400 |
| 2026-03-31 | 32.97 | $33.67 | 730702 |
| 2026-03-30 | 32.91 | $32.65 | 532500 |
| 2026-03-27 | 33.06 | $32.66 | 702400 |
| 2026-03-26 | 33.23 | $32.91 | 691906 |
| 2026-03-25 | 33.39 | $33.59 | 828936 |
| 2026-03-24 | 33.43 | $33.01 | 793941 |
| 2026-03-23 | 33.61 | $33.20 | 688029 |
| 2026-03-20 | 33.78 | $32.42 | 777500 |
| 2026-03-19 | 34.14 | $33.42 | 846700 |
| 2026-03-18 | 34.35 | $33.66 | 455600 |
| 2026-03-17 | 34.56 | $34.09 | 1.0M |
| 2026-03-16 | 34.70 | $33.98 | 380300 |
| 2026-03-13 | 34.90 | $33.44 | 508900 |
| 2026-03-12 | 35.24 | $34.09 | 397000 |
| 2026-03-11 | 35.50 | $34.69 | 415337 |
| 2026-03-10 | 35.67 | $34.81 | 613100 |
| 2026-03-09 | 35.85 | $34.62 | 615901 |
| 2026-03-06 | 36.10 | $34.77 | 615611 |
| 2026-03-05 | 36.35 | $35.03 | 521003 |
| 2026-03-04 | 36.59 | $35.52 | 358010 |
| 2026-03-03 | 36.75 | $35.29 | 1.6M |
| 2026-03-02 | 37.00 | $36.42 | 499118 |
| 2026-02-27 | 37.03 | $37.03 | 483300 |
| 2026-02-26 | 36.94 | $36.96 | 379120 |
| 2026-02-25 | 36.85 | $36.89 | 355543 |
| 2026-02-24 | 36.75 | $36.62 | 481939 |
| 2026-02-23 | 36.69 | $36.51 | 370422 |
| 2026-02-20 | 36.63 | $36.66 | 465200 |
| 2026-02-19 | 36.54 | $36.37 | 469300 |
| 2026-02-18 | 36.48 | $36.34 | 386434 |
| 2026-02-17 | 36.41 | $36.34 | 412301 |
| 2026-02-13 | 36.33 | $36.37 | 490017 |
| 2026-02-12 | 36.23 | $36.25 | 433400 |
| 2026-02-11 | 36.13 | $36.56 | 428809 |
| 2026-02-10 | 35.94 | $36.47 | 581700 |
| 2026-02-09 | 35.74 | $36.22 | 398500 |
| 2026-02-06 | 35.55 | $35.51 | 550100 |
| 2026-02-05 | 35.48 | $34.83 | 460211 |
| 2026-02-04 | 35.53 | $35.38 | 612930 |
| 2026-02-03 | 35.48 | $35.22 | 464541 |
| 2026-02-02 | 35.44 | $34.92 | 758824 |
| 2026-01-30 | 35.46 | $34.94 | 414547 |
| 2026-01-29 | 35.47 | $35.66 | 746716 |
| 2026-01-28 | 35.33 | $35.68 | 561200 |
| 2026-01-27 | 35.16 | $35.86 | 475305 |
| 2026-01-26 | 34.91 | $35.36 | 473523 |
| 2026-01-23 | 34.72 | $35.22 | 453508 |
| 2026-01-22 | 34.53 | $34.95 | 434539 |
| 2026-01-21 | 34.37 | $34.55 | 589841 |
| 2026-01-20 | 34.25 | $34.14 | 520740 |
| 2026-01-16 | 34.20 | $34.37 | 641400 |
| 2026-01-15 | 34.10 | $34.23 | 513106 |
| 2026-01-14 | 33.99 | $34.13 | 631147 |
| 2026-01-13 | 33.89 | $33.96 | 484600 |
| 2026-01-12 | 33.81 | $34.18 | 441920 |
| 2026-01-09 | 33.66 | $33.93 | 424700 |
| 2026-01-08 | 33.54 | $33.72 | 489100 |
| 2026-01-07 | 33.44 | $33.69 | 398500 |
| 2026-01-06 | 33.33 | $33.61 | 498900 |
| 2026-01-05 | 33.22 | $33.50 | 470604 |
| 2026-01-02 | 33.10 | $33.18 | 443700 |
| 2025-12-31 | 33.04 | $32.94 | 291600 |
| 2025-12-30 | 33.01 | $33.07 | 322400 |
| 2025-12-29 | 32.94 | $33.05 | 332445 |
| 2025-12-26 | 32.87 | $33.13 | 506726 |
| 2025-12-24 | 32.77 | $33.05 | 225238 |
| 2025-12-23 | 32.66 | $32.99 | 359221 |
| 2025-12-22 | 32.55 | $32.84 | 589700 |
| 2025-12-19 | 32.44 | $32.53 | 615100 |
| 2025-12-18 | 32.39 | $32.37 | 471900 |
| 2025-12-17 | 32.36 | $32.18 | 428129 |
| 2025-12-16 | 32.36 | $32.36 | 382700 |
| 2025-12-15 | 32.32 | $32.61 | 691440 |
| 2025-12-12 | 32.23 | $32.48 | 368300 |
| 2025-12-11 | 32.14 | $32.53 | 405711 |
| 2025-12-10 | 32.02 | $32.33 | 530549 |
| 2025-12-09 | 31.93 | $32.09 | 379915 |
| 2025-12-08 | 31.87 | $32.10 | 308405 |
| 2025-12-05 | 31.80 | $32.27 | 354432 |
| 2025-12-04 | 31.69 | $32.12 | 356400 |
| 2025-12-03 | 31.58 | $32.02 | 407939 |
| 2025-12-02 | 31.48 | $31.88 | 372379 |
| 2025-12-01 | 31.39 | $31.94 | 367600 |
| 2025-11-28 | 31.27 | $32.13 | 213500 |
| 2025-11-26 | 31.10 | $31.73 | 387200 |
| 2025-11-25 | 30.98 | $31.39 | 497100 |
| 2025-11-24 | 30.92 | $30.96 | 1.9M |
| 2025-11-21 | 30.93 | $30.74 | 1.4M |
| 2025-11-20 | 31.00 | $30.35 | 507115 |
| 2025-11-19 | 31.16 | $30.74 | 471400 |
| 2025-11-18 | 31.27 | $30.83 | 449500 |
| 2025-11-17 | 31.38 | $31.10 | 401700 |
| 2025-11-14 | 31.44 | $31.42 | 362200 |
| 2025-11-13 | 31.45 | $31.55 | 306842 |
| 2025-11-12 | 31.44 | $31.76 | 293900 |
| 2025-11-11 | 31.37 | $31.58 | 282100 |
| 2025-11-10 | 31.34 | $31.47 | 485700 |
| 2025-11-07 | 31.33 | $31.09 | 406900 |
| 2025-11-06 | 31.39 | $30.89 | 360738 |
| 2025-11-05 | 31.50 | $31.06 | 466500 |
| 2025-11-04 | 31.60 | $30.95 | 489900 |
| 2025-11-03 | 31.74 | $31.41 | 419600 |
| 2025-10-31 | 31.80 | $31.46 | 2.0M |
| 2025-10-30 | 31.87 | $31.63 | 400725 |
| 2025-10-29 | 31.90 | $31.68 | 1.3M |
| 2025-10-28 | 31.93 | $31.94 | 1.0M |
| 2025-10-27 | 31.91 | $32.15 | 357640 |
| 2025-10-24 | 31.84 | $32.08 | 305100 |
| 2025-10-23 | 31.77 | $31.96 | 1.6M |
| 2025-10-22 | 31.72 | $31.63 | 6.5M |
| 2025-10-21 | 31.73 | $31.48 | 272300 |
| 2025-10-20 | 31.77 | $31.86 | 209000 |
| 2025-10-17 | 31.73 | $31.60 | 268943 |
| 2025-10-16 | 31.74 | $31.78 | 438748 |
| 2025-10-15 | 31.72 | $31.72 | 409100 |
| 2025-10-14 | 31.70 | $31.51 | 463103 |
| 2025-10-13 | 31.73 | $31.46 | 402513 |
| 2025-10-10 | 31.77 | $31.12 | 370640 |
| 2025-10-09 | 31.88 | $31.69 | 237705 |
| 2025-10-08 | 31.90 | $31.91 | 261428 |
| 2025-10-07 | 31.86 | $31.77 | 362738 |
| 2025-10-06 | 31.85 | $32.00 | 261600 |
| 2025-10-03 | 31.79 | $32.00 | 232900 |
| 2025-10-02 | 31.72 | $31.73 | 203810 |
| 2025-10-01 | 31.69 | $31.70 | 450100 |
| 2025-09-30 | 31.66 | $31.63 | 360600 |
| 2025-09-29 | 31.64 | $31.57 | 348311 |
| 2025-09-26 | 31.63 | $31.38 | 338700 |
| 2025-09-25 | 31.65 | $31.18 | 321500 |
| 2025-09-24 | 31.72 | $31.43 | 388200 |
| 2025-09-23 | 31.74 | $31.66 | 276311 |
| 2025-09-22 | 31.72 | $31.77 | 326124 |
| 2025-09-19 | 31.67 | $31.52 | 229500 |
| 2025-09-18 | 31.66 | $31.68 | 446000 |
| 2025-09-17 | 31.62 | $31.61 | 472402 |
| 2025-09-16 | 31.58 | $31.74 | 239900 |
| 2025-09-15 | 31.51 | $31.74 | 276500 |
| 2025-09-12 | 31.42 | $31.54 | 210400 |
| 2025-09-11 | 31.35 | $31.65 | 201800 |
| 2025-09-10 | 31.26 | $31.30 | 238525 |
| 2025-09-09 | 31.22 | $31.31 | 273327 |
| 2025-09-08 | 31.16 | $31.43 | 402727 |
| 2025-09-05 | 31.08 | $31.13 | 260005 |
| 2025-09-04 | 31.04 | $30.81 | 274200 |
| 2025-09-03 | 31.06 | $30.72 | 307040 |
| 2025-09-02 | 31.10 | $30.61 | 211730 |
| 2025-08-29 | 31.17 | $30.98 | 246901 |
| 2025-08-28 | 31.17 | $31.10 | 372400 |
| 2025-08-27 | 31.15 | $31.04 | 245235 |
| 2025-08-26 | 31.13 | $31.13 | 237600 |
| 2025-08-25 | 31.08 | $31.14 | 235400 |
| 2025-08-22 | 31.03 | $31.41 | 320400 |
| 2025-08-21 | 30.91 | $30.81 | 3.1M |
| 2025-08-20 | 30.89 | $30.90 | 283800 |
| 2025-08-19 | 30.85 | $30.91 | 320300 |
| 2025-08-18 | 30.79 | $30.91 | 261000 |
| 2025-08-15 | 30.73 | $30.90 | 369404 |
| 2025-08-14 | 30.66 | $30.79 | 293800 |
| 2025-08-13 | 30.60 | $30.87 | 301452 |
| 2025-08-12 | 30.50 | $30.77 | 281400 |
| 2025-08-11 | 30.42 | $30.48 | 303807 |
| 2025-08-08 | 30.38 | $30.61 | 442141 |
| 2025-08-07 | 30.30 | $30.51 | 431121 |
| 2025-08-06 | 30.23 | $30.34 | 254900 |
| 2025-08-05 | 30.19 | $30.12 | 388321 |
| 2025-08-04 | 30.18 | $30.04 | 409700 |
| 2025-08-01 | 30.19 | $29.71 | 610400 |
| 2025-07-31 | 30.26 | $29.65 | 441213 |
| 2025-07-30 | 30.36 | $29.81 | 412028 |
| 2025-07-29 | 30.45 | $30.09 | 289433 |
| 2025-07-28 | 30.48 | $30.16 | 293246 |
| 2025-07-25 | 30.50 | $30.62 | 293400 |
| 2025-07-24 | 30.43 | $30.59 | 260400 |
| 2025-07-23 | 30.34 | $30.81 | 641800 |
| 2025-07-22 | 30.20 | $30.33 | 1.7M |
| 2025-07-21 | 30.13 | $30.11 | 1.6M |
| 2025-07-18 | 30.10 | $29.89 | 2.8M |
| 2025-07-17 | 30.10 | $29.91 | 1.3M |
| 2025-07-16 | 30.10 | $29.83 | 764317 |
| 2025-07-15 | 30.12 | $29.71 | 3.6M |
| 2025-07-14 | 30.15 | $30.00 | 629549 |
| 2025-07-11 | 30.14 | $30.01 | 1.2M |
| 2025-07-10 | 30.11 | $30.19 | 3.4M |
| 2025-07-09 | 30.04 | $30.19 | 6.4M |
| 2025-07-08 | 29.95 | $29.96 | 1.6M |
| 2025-07-07 | 29.90 | $29.69 | 305000 |
| 2025-07-03 | 29.89 | $30.00 | 141905 |
| 2025-07-02 | 29.81 | $29.91 | 1.8M |
| 2025-07-01 | 29.74 | $29.84 | 284444 |
| 2025-06-30 | 29.67 | $29.84 | 263430 |
| 2025-06-27 | 29.58 | $29.71 | 191839 |
| 2025-06-26 | 29.50 | $29.54 | 297600 |
| 2025-06-25 | 29.45 | $29.04 | 244302 |
| 2025-06-24 | 29.49 | $29.02 | 176200 |
| 2025-06-23 | 29.53 | $29.20 | 304700 |
| 2025-06-20 | 29.55 | $29.00 | 629300 |
| 2025-06-18 | 29.60 | $29.16 | 504323 |
| 2025-06-17 | 29.63 | $29.16 | 232242 |
| 2025-06-16 | 29.66 | $29.43 | 337200 |
| 2025-06-13 | 29.63 | $29.32 | 264600 |
| 2025-06-12 | 29.61 | $29.69 | 317300 |
| 2025-06-11 | 29.51 | $29.42 | 428700 |
| 2025-06-10 | 29.45 | $29.35 | 332900 |
| 2025-06-09 | 29.39 | $29.30 | 392232 |
| 2025-06-06 | 29.33 | $29.21 | 379917 |
| 2025-06-05 | 29.27 | $29.30 | 364447 |
| 2025-06-04 | 29.17 | $29.23 | 315900 |
| 2025-06-03 | 29.07 | $29.04 | 343000 |
| 2025-06-02 | 29.00 | $29.27 | 509000 |
| 2025-05-30 | 28.85 | $28.84 | 531400 |
| 2025-05-29 | 28.78 | $28.82 | 476600 |
| 2025-05-28 | 28.68 | $28.71 | 713700 |
| 2025-05-27 | 28.60 | $28.90 | 529100 |
| 2025-05-23 | 28.45 | $28.52 | 250534 |
| 2025-05-22 | 28.36 | $28.26 | 714239 |
| 2025-05-21 | 28.30 | $28.31 | 564600 |
| 2025-05-20 | 28.22 | $28.44 | 406100 |
| 2025-05-19 | 28.10 | $28.32 | 642102 |
| 2025-05-16 | 27.98 | $28.09 | 298428 |
| 2025-05-15 | 27.88 | $28.01 | 404900 |
| 2025-05-14 | 27.78 | $27.79 | 539700 |
| 2025-05-13 | 27.70 | $27.89 | 344099 |
| 2025-05-12 | 27.59 | $27.74 | 794840 |
| 2025-05-09 | 27.49 | $27.72 | 448100 |
| 2025-05-08 | 27.38 | $27.50 | 480500 |
| 2025-05-07 | 27.29 | $27.49 | 1.0M |
| 2025-05-06 | 27.18 | $27.61 | 689040 |
| 2025-05-05 | 27.03 | $27.45 | 671800 |
| 2025-05-02 | 26.89 | $27.35 | 722232 |
| 2025-05-01 | 26.74 | $27.00 | 250918 |
| 2025-04-30 | 26.64 | $27.11 | 211500 |
| 2025-04-29 | 26.50 | $27.19 | 433212 |
| 2025-04-28 | 26.32 | $27.11 | 450736 |
| 2025-04-25 | 26.12 | $26.83 | 1.3M |
| 2025-04-24 | 25.94 | $26.79 | 658503 |
| 2025-04-23 | 25.75 | $26.38 | 1.1M |
| 2025-04-22 | 25.62 | $26.44 | 476800 |
| 2025-04-21 | 25.44 | $26.11 | 326936 |
| 2025-04-17 | 25.32 | $26.11 | 321038 |
| 2025-04-16 | 25.17 | $25.86 | 549602 |
| 2025-04-15 | 25.05 | $25.82 | 1.1M |
| 2025-04-14 | 24.92 | $25.71 | 506400 |
| 2025-04-11 | 24.80 | $25.36 | 518500 |
| 2025-04-10 | 24.73 | $24.55 | 1.4M |
| 2025-04-09 | 24.83 | $24.89 | 1.1M |
| 2025-04-08 | 24.88 | $23.31 | 1.3M |
| 2025-04-07 | 25.26 | $23.20 | 2.3M |
| 2025-04-04 | 25.74 | $23.71 | 797940 |
| 2025-04-03 | 26.18 | $25.47 | 424142 |
| 2025-04-02 | 26.32 | $25.94 | 254900 |
| 2025-04-01 | 26.39 | $25.88 | 222000 |
| 2025-03-31 | 26.48 | $25.84 | 242409 |
| 2025-03-28 | 26.59 | $26.19 | 405925 |
| 2025-03-27 | 26.65 | $26.40 | 254237 |
| 2025-03-26 | 26.66 | $26.42 | 360238 |
| 2025-03-25 | 26.68 | $26.65 | 270105 |
| 2025-03-24 | 26.64 | $26.48 | 365100 |
| 2025-03-21 | 26.64 | $26.51 | 152713 |
| 2025-03-20 | 26.62 | $26.66 | 165200 |
| 2025-03-19 | 26.57 | $26.87 | 202500 |
| 2025-03-18 | 26.47 | $26.83 | 204300 |
| 2025-03-17 | 26.35 | $26.78 | 242400 |
| 2025-03-14 | 26.22 | $26.47 | 238800 |
| 2025-03-13 | 26.14 | $25.96 | 304229 |
| 2025-03-12 | 26.15 | $26.09 | 321943 |
| 2025-03-11 | 26.13 | $25.96 | 232314 |
| 2025-03-10 | 26.13 | $25.96 | 329148 |
| 2025-03-07 | 26.14 | $26.58 | 222831 |
| 2025-03-06 | 26.01 | $26.25 | 314700 |
| 2025-03-05 | 25.93 | $26.32 | 243609 |
| 2025-03-04 | 25.82 | $25.55 | 308204 |
| 2025-03-03 | 25.85 | $25.70 | 227349 |
| 2025-02-28 | 25.86 | $25.45 | 249800 |
| 2025-02-27 | 25.92 | $25.60 | 213400 |
| 2025-02-26 | 25.95 | $25.84 | 226100 |
| 2025-02-25 | 25.94 | $25.90 | 248544 |
| 2025-02-24 | 25.91 | $25.76 | 210800 |
| 2025-02-21 | 25.91 | $25.76 | 277840 |
| 2025-02-20 | 25.90 | $25.99 | 407744 |
| 2025-02-19 | 25.84 | $25.84 | 325104 |
| 2025-02-18 | 25.80 | $26.08 | 299300 |
| 2025-02-14 | 25.70 | $25.97 | 204200 |
| 2025-02-13 | 25.61 | $25.97 | 256800 |
| 2025-02-12 | 25.50 | $25.72 | 355900 |
| 2025-02-11 | 25.42 | $25.64 | 225200 |
| 2025-02-10 | 25.35 | $25.61 | 148247 |
| 2025-02-07 | 25.27 | $25.43 | 213847 |
| 2025-02-06 | 25.21 | $25.54 | 375127 |
| 2025-02-05 | 25.12 | $25.42 | 247100 |
| 2025-02-04 | 25.04 | $25.16 | 285741 |
| 2025-02-03 | 25.01 | $24.87 | 350800 |
| 2025-01-31 | 25.02 | $25.19 | 258500 |
| 2025-01-30 | 24.98 | $25.40 | 219532 |
| 2025-01-29 | 24.87 | $25.10 | 333400 |
| 2025-01-28 | 24.82 | $25.13 | 328347 |
| 2025-01-27 | 24.75 | $25.17 | 358702 |
| 2025-01-24 | 24.66 | $25.16 | 759012 |
| 2025-01-23 | 24.56 | $25.06 | 336300 |
| 2025-01-22 | 24.46 | $24.93 | 1.5M |
| 2025-01-21 | 24.38 | $25.07 | 402438 |
| 2025-01-17 | 24.25 | $24.56 | 334700 |
| 2025-01-16 | 24.22 | $24.45 | 688219 |
| 2025-01-15 | 24.20 | $24.41 | 445000 |
| 2025-01-14 | 24.19 | $24.01 | 3.2M |
| 2025-01-13 | 24.26 | $23.92 | 389400 |
| 2025-01-10 | 24.37 | $24.07 | 569500 |
| 2025-01-08 | 24.46 | $24.37 | 414700 |
| 2025-01-07 | 24.51 | $24.59 | 253042 |
| 2025-01-06 | 24.51 | $24.75 | 376228 |
| 2025-01-03 | 24.49 | $24.61 | 262802 |
| 2025-01-02 | 24.50 | $24.51 | 360200 |
| 2024-12-31 | 24.52 | $24.56 | 988520 |
| 2024-12-30 | 24.55 | $24.52 | 350206 |
| 2024-12-27 | 24.58 | $24.58 | 416300 |
| 2024-12-26 | 24.61 | $24.61 | 455800 |
| 2024-12-24 | 24.65 | $24.56 | 322308 |
| 2024-12-23 | 24.69 | $24.45 | 568227 |
| 2024-12-20 | 24.78 | $24.38 | 349200 |
| 2024-12-19 | 24.89 | $24.25 | 743815 |
| 2024-12-18 | 25.04 | $24.27 | 541926 |
| 2024-12-17 | 25.22 | $24.79 | 594700 |
| 2024-12-16 | 25.32 | $25.13 | 264000 |
| 2024-12-13 | 25.36 | $25.27 | 1.0M |
| 2024-12-12 | 25.38 | $25.31 | 3.6M |
| 2024-12-11 | 25.40 | $25.60 | 168700 |
| 2024-12-10 | 25.35 | $25.47 | 152600 |
| 2024-12-09 | 25.33 | $25.64 | 223500 |
| 2024-12-06 | 25.26 | $25.64 | 482939 |
| 2024-12-05 | 25.19 | $25.70 | 335806 |
| 2024-12-04 | 25.09 | $25.47 | 207908 |
| 2024-12-03 | 25.03 | $25.47 | 235744 |
| 2024-12-02 | 24.95 | $25.27 | 171000 |
| 2024-11-29 | 24.91 | $25.39 | 101000 |
| 2024-11-27 | 24.84 | $25.09 | 280834 |
| 2024-11-26 | 24.82 | $24.94 | 361300 |
| 2024-11-25 | 24.83 | $25.02 | 197236 |
| 2024-11-22 | 24.83 | $24.96 | 187245 |
| 2024-11-21 | 24.84 | $24.80 | 242400 |
| 2024-11-20 | 24.89 | $24.79 | 347000 |
| 2024-11-19 | 24.95 | $24.94 | 410446 |
| 2024-11-18 | 24.99 | $24.97 | 386039 |
| 2024-11-15 | 25.03 | $24.80 | 403800 |
| 2024-11-14 | 25.12 | $24.81 | 801900 |
| 2024-11-13 | 25.22 | $24.83 | 229925 |
| 2024-11-12 | 25.34 | $24.97 | 293914 |
| 2024-11-11 | 25.44 | $25.37 | 244300 |
| 2024-11-08 | 25.48 | $25.47 | 219700 |
| 2024-11-07 | 25.51 | $25.78 | 213021 |
| 2024-11-06 | 25.47 | $25.34 | 207447 |
| 2024-11-05 | 25.53 | $25.73 | 181042 |
| 2024-11-04 | 25.51 | $25.43 | 842116 |
| 2024-11-01 | 25.56 | $25.36 | 222407 |
| 2024-10-31 | 25.63 | $25.42 | 795300 |
| 2024-10-30 | 25.69 | $25.50 | 180700 |
| 2024-10-29 | 25.76 | $25.45 | 1.5M |
| 2024-10-28 | 25.84 | $25.64 | 1.5M |
| 2024-10-25 | 25.90 | $25.49 | 163100 |
| 2024-10-24 | 26.00 | $25.60 | 2.4M |
| 2024-10-23 | 26.09 | $25.55 | 338834 |
| 2024-10-22 | 26.21 | $25.91 | 153500 |
| 2024-10-21 | 26.28 | $26.01 | 149147 |
| 2024-10-18 | 26.33 | $26.32 | 115317 |
| 2024-10-17 | 26.32 | $26.12 | 207001 |
| 2024-10-16 | 26.36 | $26.22 | 188100 |
| 2024-10-15 | 26.38 | $26.12 | 186803 |
| 2024-10-14 | 26.42 | $26.22 | 312508 |
| 2024-10-11 | 26.45 | $26.27 | 179938 |
| 2024-10-10 | 26.48 | $26.13 | 225500 |
| 2024-10-09 | 26.53 | $26.22 | 242700 |
| 2024-10-08 | 26.58 | $26.20 | 182100 |
| 2024-10-07 | 26.63 | $26.28 | 136800 |
| 2024-10-04 | 26.67 | $26.57 | 210743 |
| 2024-10-03 | 26.66 | $26.32 | 138600 |
| 2024-10-02 | 26.70 | $26.51 | 225600 |
| 2024-10-01 | 26.70 | $26.70 | 148506 |
| 2024-09-30 | 26.66 | $26.83 | 178200 |
| 2024-09-27 | 26.59 | $26.78 | 195500 |
| 2024-09-26 | 26.51 | $26.98 | 181500 |
| 2024-09-25 | 26.37 | $26.44 | 157200 |
| 2024-09-24 | 26.33 | $26.54 | 106200 |
| 2024-09-23 | 26.26 | $26.39 | 141113 |
| 2024-09-20 | 26.20 | $26.27 | 135900 |
| 2024-09-19 | 26.16 | $26.55 | 175600 |
| 2024-09-18 | 26.05 | $26.26 | 171300 |
| 2024-09-17 | 25.98 | $26.11 | 169300 |
| 2024-09-16 | 25.94 | $26.20 | 231400 |
| 2024-09-13 | 25.86 | $25.99 | 153917 |
| 2024-09-12 | 25.82 | $25.83 | 137901 |
| 2024-09-11 | 25.81 | $25.55 | 206809 |
| 2024-09-10 | 25.85 | $25.56 | 1.7M |
| 2024-09-09 | 25.89 | $25.58 | 209028 |
| 2024-09-06 | 25.94 | $25.32 | 209210 |
| 2024-09-05 | 26.04 | $25.89 | 159100 |
| 2024-09-04 | 26.05 | $25.76 | 140824 |
| 2024-09-03 | 26.08 | $25.69 | 214700 |
| 2024-08-30 | 26.12 | $26.27 | 135700 |
| 2024-08-29 | 26.05 | $26.19 | 176700 |
| 2024-08-28 | 25.99 | $26.05 | 3.3M |
| 2024-08-27 | 25.94 | $26.40 | 3.1M |
| 2024-08-26 | 25.80 | $26.31 | 3.0M |
| 2024-08-23 | 25.67 | $26.33 | 119600 |
| 2024-08-22 | 25.51 | $25.87 | 185400 |
| 2024-08-21 | 25.41 | $26.06 | 130144 |
| 2024-08-20 | 25.26 | $25.83 | 220044 |
| 2024-08-19 | 25.14 | $25.77 | 199600 |
| 2024-08-16 | 25.01 | $25.55 | 339500 |
| 2024-08-15 | 24.90 | $25.40 | 391022 |
| 2024-08-14 | 24.81 | $25.19 | 536900 |
| 2024-08-13 | 24.74 | $25.03 | 555400 |
| 2024-08-12 | 24.71 | $24.68 | 627200 |
| 2024-08-09 | 24.74 | $24.71 | 573800 |
| 2024-08-08 | 24.77 | $24.52 | 189843 |
| 2024-08-07 | 24.85 | $24.17 | 287539 |
| 2024-08-06 | 25.02 | $24.38 | 309144 |
| 2024-08-05 | 25.17 | $24.06 | 311000 |
| 2024-08-02 | 25.41 | $24.80 | 156600 |
| 2024-08-01 | 25.54 | $25.19 | 218500 |
| 2024-07-31 | 25.60 | $25.90 | 224400 |
| 2024-07-30 | 25.52 | $25.46 | 180800 |
| 2024-07-29 | 25.53 | $25.38 | 168800 |
| 2024-07-26 | 25.55 | $25.53 | 131000 |
| 2024-07-25 | 25.54 | $25.21 | 284846 |
| 2024-07-24 | 25.59 | $25.37 | 473700 |
| 2024-07-23 | 25.62 | $25.61 | 225000 |
| 2024-07-22 | 25.60 | $25.72 | 181300 |
| 2024-07-19 | 25.56 | $25.44 | 96844 |
| 2024-07-18 | 25.56 | $25.67 | 270509 |
| 2024-07-17 | 25.52 | $25.85 | 225600 |
| 2024-07-16 | 25.44 | $25.91 | 274700 |
| 2024-07-15 | 25.32 | $25.72 | 300800 |
| 2024-07-12 | 25.23 | $25.86 | 144200 |
| 2024-07-11 | 25.09 | $25.57 | 198540 |
| 2024-07-10 | 24.99 | $25.32 | 228000 |
| 2024-07-09 | 24.92 | $25.05 | 204500 |
| 2024-07-08 | 24.91 | $25.16 | 183900 |
| 2024-07-05 | 24.87 | $25.25 | 182041 |
| 2024-07-03 | 24.80 | $25.12 | 259047 |
| 2024-07-02 | 24.76 | $24.79 | 223300 |
| 2024-07-01 | 24.77 | $24.73 | 203429 |
| 2024-06-28 | 24.80 | $24.63 | 156100 |
| 2024-06-27 | 24.86 | $24.74 | 239100 |
| 2024-06-26 | 24.91 | $24.59 | 304500 |
| 2024-06-25 | 24.99 | $24.77 | 238613 |
| 2024-06-24 | 25.06 | $24.90 | 295040 |
| 2024-06-21 | 25.10 | $24.68 | 177616 |
| 2024-06-20 | 25.20 | $24.95 | 282600 |
| 2024-06-18 | 25.26 | $24.88 | 159200 |
| 2024-06-17 | 25.35 | $24.97 | 121000 |
| 2024-06-14 | 25.43 | $24.84 | 164700 |
| 2024-06-13 | 25.55 | $25.06 | 80700 |
| 2024-06-12 | 25.64 | $25.50 | 136434 |
| 2024-06-11 | 25.65 | $25.18 | 91700 |
| 2024-06-10 | 25.74 | $25.47 | 116033 |
| 2024-06-07 | 25.77 | $25.37 | 149300 |
| 2024-06-06 | 25.83 | $25.76 | 153600 |
| 2024-06-05 | 25.81 | $25.73 | 158244 |
| 2024-06-04 | 25.80 | $25.68 | 225849 |
| 2024-06-03 | 25.79 | $25.85 | 203800 |
| 2024-05-31 | 25.74 | $25.82 | 248700 |
| 2024-05-30 | 25.69 | $25.58 | 275300 |
| 2024-05-29 | 25.69 | $25.26 | 182200 |
| 2024-05-28 | 25.74 | $25.71 | 139700 |
| 2024-05-24 | 25.71 | $25.67 | 145800 |
| 2024-05-23 | 25.68 | $25.38 | 154131 |
| 2024-05-22 | 25.71 | $25.55 | 197805 |
| 2024-05-21 | 25.70 | $25.82 | 205000 |
| 2024-05-20 | 25.63 | $25.86 | 167335 |
| 2024-05-17 | 25.54 | $25.81 | 180334 |
| 2024-05-16 | 25.44 | $25.70 | 239625 |
| 2024-05-15 | 25.35 | $25.85 | 235100 |
| 2024-05-14 | 25.21 | $25.60 | 328300 |
| 2024-05-13 | 25.09 | $25.39 | 144400 |
| 2024-05-10 | 25.01 | $25.37 | 224200 |
| 2024-05-09 | 24.91 | $25.33 | 149039 |
| 2024-05-08 | 24.81 | $25.14 | 276514 |
| 2024-05-07 | 24.72 | $25.10 | 261401 |
| 2024-05-06 | 24.64 | $25.10 | 3.2M |
| 2024-05-03 | 24.54 | $24.89 | 240928 |
| 2024-05-02 | 24.46 | $24.69 | 181600 |
| 2024-05-01 | 24.42 | $24.33 | 639311 |
| 2024-04-30 | 24.45 | $24.39 | 168600 |
| 2024-04-29 | 24.46 | $24.79 | 162017 |
| 2024-04-26 | 24.40 | $24.48 | 123928 |
| 2024-04-25 | 24.40 | $24.29 | 167600 |
| 2024-04-24 | 24.43 | $24.42 | 244705 |
| 2024-04-23 | 24.44 | $24.51 | 200723 |
| 2024-04-22 | 24.43 | $24.31 | 111700 |
| 2024-04-19 | 24.47 | $24.08 | 282029 |
| 2024-04-18 | 24.56 | $24.15 | 152013 |
| 2024-04-17 | 24.65 | $24.12 | 676900 |
| 2024-04-16 | 24.76 | $24.08 | 209100 |
| 2024-04-15 | 24.90 | $24.38 | 206008 |
| 2024-04-12 | 24.99 | $24.48 | 292900 |
| 2024-04-11 | 25.08 | $24.90 | 225444 |
| 2024-04-10 | 25.09 | $24.82 | 233900 |
| 2024-04-09 | 25.12 | $25.16 | 172600 |
| 2024-04-08 | 25.08 | $25.12 | 1.7M |
| 2024-04-05 | 25.05 | $24.95 | 1.8M |
| 2024-04-04 | 25.04 | $24.84 | 413500 |
| 2024-04-03 | 25.05 | $25.02 | 187232 |
| 2024-04-02 | 25.02 | $24.77 | 5.9M |
| 2024-04-01 | 25.04 | $24.98 | 580728 |
| 2024-03-28 | 25.02 | $25.06 | 161900 |
| 2024-03-27 | 24.98 | $25.10 | 4.0M |
| 2024-03-26 | 24.91 | $24.89 | 6.4M |
| 2024-03-25 | 24.89 | $24.80 | 154320 |
| 2024-03-22 | 24.87 | $24.80 | 172125 |
| 2024-03-21 | 24.85 | $24.90 | 188200 |
| 2024-03-20 | 24.80 | $24.93 | 393819 |
| 2024-03-19 | 24.74 | $24.66 | 202000 |
| 2024-03-18 | 24.72 | $24.65 | 165138 |
| 2024-03-15 | 24.70 | $24.64 | 127400 |
| 2024-03-14 | 24.67 | $24.60 | 117500 |
| 2024-03-13 | 24.65 | $24.75 | 173012 |
| 2024-03-12 | 24.59 | $24.75 | 168300 |
| 2024-03-11 | 24.52 | $24.58 | 177000 |
| 2024-03-08 | 24.48 | $24.77 | 217149 |
| 2024-03-07 | 24.38 | $24.82 | 220100 |
| 2024-03-06 | 24.26 | $24.57 | 255300 |
| 2024-03-05 | 24.17 | $24.24 | 198001 |
| 2024-03-04 | 24.13 | $24.24 | 346940 |
| 2024-03-01 | 24.08 | $24.36 | 177000 |
| 2024-02-29 | 24.01 | $24.12 | 205200 |
| 2024-02-28 | 23.96 | $24.03 | 130706 |
| 2024-02-27 | 23.93 | $24.14 | 162600 |
| 2024-02-26 | 23.88 | $24.04 | 181700 |
| 2024-02-23 | 23.83 | $24.04 | 155000 |
| 2024-02-22 | 23.77 | $24.05 | 120738 |
| 2024-02-21 | 23.71 | $23.82 | 117400 |
| 2024-02-20 | 23.68 | $23.77 | 210400 |
| 2024-02-16 | 23.65 | $23.77 | 128100 |
| 2024-02-15 | 23.62 | $23.72 | 168200 |
| 2024-02-14 | 23.60 | $23.52 | 237000 |
| 2024-02-13 | 23.61 | $23.25 | 274400 |
| 2024-02-12 | 23.69 | $23.74 | 175224 |
| 2024-02-09 | 23.67 | $23.61 | 204300 |
| 2024-02-08 | 23.68 | $23.54 | 292100 |
| 2024-02-07 | 23.70 | $23.60 | 151600 |
| 2024-02-06 | 23.72 | $23.63 | 194700 |
| 2024-02-05 | 23.73 | $23.44 | 119900 |
| 2024-02-02 | 23.78 | $23.68 | 159500 |
| 2024-02-01 | 23.79 | $23.92 | 1.2M |
| 2024-01-31 | 23.75 | $23.69 | 144413 |
| 2024-01-30 | 23.74 | $23.79 | 203000 |
| 2024-01-29 | 23.72 | $23.83 | 163100 |
| 2024-01-26 | 23.69 | $23.76 | 179947 |
| 2024-01-25 | 23.66 | $23.71 | 149000 |
| 2024-01-24 | 23.64 | $23.59 | 147600 |
| 2024-01-23 | 23.64 | $23.46 | 286812 |
| 2024-01-22 | 23.66 | $23.50 | 147040 |
| 2024-01-19 | 23.69 | $23.37 | 177117 |
| 2024-01-18 | 23.74 | $23.34 | 131647 |
| 2024-01-17 | 23.80 | $23.13 | 314300 |
| 2024-01-16 | 23.92 | $23.38 | 156300 |
| 2024-01-12 | 24.01 | $23.85 | 158200 |
| 2024-01-11 | 24.01 | $23.77 | 231244 |
| 2024-01-10 | 24.02 | $23.82 | 144901 |
| 2024-01-09 | 24.02 | $23.73 | 159800 |
| 2024-01-08 | 24.04 | $23.90 | 180500 |
| 2024-01-05 | 24.02 | $23.60 | 140700 |
| 2024-01-04 | 24.06 | $23.65 | 147600 |
| 2024-01-03 | 24.10 | $23.58 | 124200 |
| 2024-01-02 | 24.15 | $23.87 | 185700 |
| 2023-12-29 | 24.14 | $24.17 | 139200 |
| 2023-12-28 | 24.07 | $24.17 | 208700 |
| 2023-12-27 | 23.99 | $24.23 | 219900 |
| 2023-12-26 | 23.87 | $24.09 | 177942 |
| 2023-12-22 | 23.77 | $23.98 | 182900 |
| 2023-12-21 | 23.67 | $23.88 | 324331 |
| 2023-12-20 | 23.56 | $23.50 | 330600 |
| 2023-12-19 | 23.52 | $23.69 | 275028 |
| 2023-12-18 | 23.43 | $23.57 | 225700 |
| 2023-12-15 | 23.35 | $23.50 | 211800 |
| 2023-12-14 | 23.27 | $23.72 | 265419 |
| 2023-12-13 | 23.12 | $23.33 | 394000 |
| 2023-12-12 | 23.03 | $22.90 | 221533 |
| 2023-12-11 | 23.02 | $22.94 | 179300 |
| 2023-12-08 | 22.99 | $22.94 | 935210 |
| 2023-12-07 | 22.96 | $22.92 | 193336 |
| 2023-12-06 | 22.92 | $22.81 | 188333 |
| 2023-12-05 | 22.90 | $22.73 | 224200 |
| 2023-12-04 | 22.89 | $22.86 | 253200 |
| 2023-12-01 | 22.85 | $23.09 | 191900 |
| 2023-11-30 | 22.75 | $22.84 | 197900 |
| 2023-11-29 | 22.68 | $22.88 | 489200 |
| 2023-11-28 | 22.59 | $22.81 | 297613 |
| 2023-11-27 | 22.50 | $22.71 | 200506 |
| 2023-11-24 | 22.42 | $22.75 | 51900 |
| 2023-11-22 | 22.31 | $22.57 | 224600 |
| 2023-11-21 | 22.22 | $22.50 | 537800 |
| 2023-11-20 | 22.13 | $22.62 | 177300 |
| 2023-11-17 | 22.00 | $22.51 | 247801 |
| 2023-11-16 | 21.87 | $22.21 | 255838 |
| 2023-11-15 | 21.78 | $22.40 | 155700 |
| 2023-11-14 | 21.63 | $22.44 | 155200 |
| 2023-11-13 | 21.45 | $21.72 | 172500 |
| 2023-11-10 | 21.40 | $21.72 | 200013 |
| 2023-11-09 | 21.34 | $21.63 | 238232 |
| 2023-11-08 | 21.28 | $21.57 | 115300 |
| 2023-11-07 | 21.23 | $21.65 | 208627 |
| 2023-11-06 | 21.16 | $21.82 | 111000 |
| 2023-11-03 | 21.04 | $22.01 | 186400 |
| 2023-11-02 | 20.86 | $21.64 | 241500 |
| 2023-11-01 | 20.74 | $21.15 | 202700 |
| 2023-10-31 | 20.70 | $21.03 | 162908 |
| 2023-10-30 | 20.68 | $20.88 | 220400 |
| 2023-10-27 | 20.69 | $20.62 | 261000 |
| 2023-10-26 | 20.76 | $20.55 | 260004 |
| 2023-10-25 | 20.86 | $20.63 | 254519 |
| 2023-10-24 | 20.96 | $20.92 | 284300 |
| 2023-10-23 | 21.02 | $20.82 | 219838 |
| 2023-10-20 | 21.11 | $20.86 | 179935 |
| 2023-10-19 | 21.22 | $21.03 | 257500 |
| 2023-10-18 | 21.30 | $21.15 | 211441 |
| 2023-10-17 | 21.37 | $21.50 | 264645 |
| 2023-10-16 | 21.39 | $21.47 | 117600 |
| 2023-10-13 | 21.42 | $21.32 | 104800 |
| 2023-10-12 | 21.48 | $21.59 | 94827 |
| 2023-10-11 | 21.50 | $21.81 | 124142 |
| 2023-10-10 | 21.48 | $21.82 | 160302 |
| 2023-10-09 | 21.45 | $21.54 | 202800 |
| 2023-10-06 | 21.49 | $21.57 | 130800 |
| 2023-10-05 | 21.52 | $21.34 | 212300 |
| 2023-10-04 | 21.61 | $21.10 | 317421 |
| 2023-10-03 | 21.77 | $21.20 | 280000 |
| 2023-10-02 | 21.94 | $21.55 | 170300 |
| 2023-09-29 | 22.06 | $21.94 | 188108 |
| 2023-09-28 | 22.12 | $21.96 | 157900 |
| 2023-09-27 | 22.18 | $21.81 | 132100 |
| 2023-09-26 | 22.29 | $21.83 | 215229 |
| 2023-09-25 | 22.42 | $22.18 | 215907 |
| 2023-09-22 | 22.49 | $22.24 | 181016 |
| 2023-09-21 | 22.57 | $22.22 | 114625 |
| 2023-09-20 | 22.66 | $22.50 | 114300 |
| 2023-09-19 | 22.70 | $22.58 | 116400 |
| 2023-09-18 | 22.74 | $22.69 | 109700 |
| 2023-09-15 | 22.76 | $22.81 | 120600 |
| 2023-09-14 | 22.76 | $22.93 | 90723 |
| 2023-09-13 | 22.73 | $22.70 | 84741 |
| 2023-09-12 | 22.75 | $22.79 | 186500 |
| 2023-09-11 | 22.76 | $22.87 | 126600 |
| 2023-09-08 | 22.74 | $22.61 | 207000 |
| 2023-09-07 | 22.79 | $22.68 | 104517 |
| 2023-09-06 | 22.82 | $22.83 | 136302 |
| 2023-09-05 | 22.83 | $22.94 | 129500 |
| 2023-09-01 | 22.82 | $23.11 | 90538 |
| 2023-08-31 | 22.77 | $23.09 | 104600 |
| 2023-08-30 | 22.71 | $23.09 | 124600 |
| 2023-08-29 | 22.65 | $23.05 | 171400 |
| 2023-08-28 | 22.59 | $22.74 | 139933 |
| 2023-08-25 | 22.59 | $22.54 | 160200 |
| 2023-08-24 | 22.63 | $22.39 | 94917 |
| 2023-08-23 | 22.71 | $22.71 | 125647 |
| 2023-08-22 | 22.73 | $22.49 | 180036 |
| 2023-08-21 | 22.81 | $22.49 | 219400 |
| 2023-08-18 | 22.90 | $22.44 | 182438 |
| 2023-08-17 | 23.02 | $22.52 | 122300 |
| 2023-08-16 | 23.13 | $22.66 | 154000 |
| 2023-08-15 | 23.24 | $22.83 | 136800 |
| 2023-08-14 | 23.33 | $23.11 | 73700 |
| 2023-08-11 | 23.38 | $23.18 | 82500 |
| 2023-08-10 | 23.42 | $23.25 | 80526 |
| 2023-08-09 | 23.45 | $23.21 | 100033 |
| 2023-08-08 | 23.49 | $23.20 | 131100 |
| 2023-08-07 | 23.55 | $23.42 | 87620 |
| 2023-08-04 | 23.56 | $23.26 | 76300 |
| 2023-08-03 | 23.61 | $23.14 | 85115 |
| 2023-08-02 | 23.69 | $23.19 | 135709 |
| 2023-08-01 | 23.77 | $23.56 | 86300 |
| 2023-07-31 | 23.78 | $23.82 | 94447 |
| 2023-07-28 | 23.74 | $23.78 | 179607 |
| 2023-07-27 | 23.71 | $23.63 | 88200 |
| 2023-07-26 | 23.69 | $23.79 | 83545 |
| 2023-07-25 | 23.64 | $23.70 | 128800 |
| 2023-07-24 | 23.60 | $23.60 | 159606 |
| 2023-07-21 | 23.57 | $23.62 | 92600 |
| 2023-07-20 | 23.53 | $23.67 | 88921 |
| 2023-07-19 | 23.47 | $23.89 | 98532 |
| 2023-07-18 | 23.35 | $23.82 | 166022 |
| 2023-07-17 | 23.23 | $23.59 | 134300 |
| 2023-07-14 | 23.14 | $23.61 | 78300 |
| 2023-07-13 | 23.03 | $23.82 | 91802 |
| 2023-07-12 | 22.85 | $23.51 | 132847 |
| 2023-07-11 | 22.71 | $23.08 | 86830 |
| 2023-07-10 | 22.64 | $22.82 | 115735 |
| 2023-07-07 | 22.62 | $22.72 | 132624 |
| 2023-07-06 | 22.61 | $22.35 | 180526 |
| 2023-07-05 | 22.68 | $22.66 | 101907 |
| 2023-07-03 | 22.70 | $22.91 | 60434 |
| 2023-06-30 | 22.67 | $22.82 | 100544 |
| 2023-06-29 | 22.65 | $22.52 | 139100 |
| 2023-06-28 | 22.69 | $22.52 | 86506 |
| 2023-06-27 | 22.75 | $22.46 | 154126 |
| 2023-06-26 | 22.82 | $22.35 | 84100 |
| 2023-06-23 | 22.93 | $22.34 | 109300 |
| 2023-06-22 | 23.06 | $22.71 | 91900 |
| 2023-06-21 | 23.13 | $22.93 | 125900 |
| 2023-06-20 | 23.16 | $23.12 | 88300 |
| 2023-06-16 | 23.16 | $23.42 | 126100 |
| 2023-06-15 | 23.10 | $23.50 | 126800 |
| 2023-06-14 | 23.01 | $23.36 | 121235 |
| 2023-06-13 | 22.93 | $23.34 | 80800 |
| 2023-06-12 | 22.85 | $23.14 | 91610 |
| 2023-06-09 | 22.79 | $23.01 | 67842 |
| 2023-06-08 | 22.76 | $23.01 | 120000 |
| 2023-06-07 | 22.72 | $22.79 | 219311 |
| 2023-06-06 | 22.72 | $22.95 | 72500 |
| 2023-06-05 | 22.69 | $22.79 | 124142 |
| 2023-06-02 | 22.69 | $22.92 | 221312 |
| 2023-06-01 | 22.66 | $22.58 | 235800 |
| 2023-05-31 | 22.69 | $22.26 | 148300 |
| 2023-05-30 | 22.81 | $22.44 | 135400 |
| 2023-05-26 | 22.90 | $22.57 | 180800 |
| 2023-05-25 | 22.98 | $22.47 | 169000 |
| 2023-05-24 | 23.10 | $22.51 | 146300 |
| 2023-05-23 | 23.23 | $22.90 | 183100 |
| 2023-05-22 | 23.30 | $23.19 | 352142 |
| 2023-05-19 | 23.31 | $23.23 | 241222 |
| 2023-05-18 | 23.32 | $23.15 | 148926 |
| 2023-05-17 | 23.35 | $23.18 | 136203 |
| 2023-05-16 | 23.37 | $23.14 | 94206 |
| 2023-05-15 | 23.41 | $23.35 | 48900 |
| 2023-05-12 | 23.40 | $23.20 | 98207 |
| 2023-05-11 | 23.43 | $23.30 | 95129 |
| 2023-05-10 | 23.44 | $23.43 | 45112 |
| 2023-05-09 | 23.42 | $23.45 | 104600 |
| 2023-05-08 | 23.40 | $23.54 | 106200 |
| 2023-05-05 | 23.35 | $23.55 | 108533 |
| 2023-05-04 | 23.29 | $23.15 | 114307 |
| 2023-05-03 | 23.30 | $23.13 | 85714 |
| 2023-05-02 | 23.32 | $23.16 | 134142 |
| 2023-05-01 | 23.34 | $23.36 | 75900 |
| 2023-04-28 | 23.31 | $23.39 | 112407 |
| 2023-04-27 | 23.28 | $23.33 | 66723 |
| 2023-04-26 | 23.25 | $23.02 | 70002 |
| 2023-04-25 | 23.28 | $23.01 | 110400 |
| 2023-04-24 | 23.31 | $23.36 | 94528 |
| 2023-04-21 | 23.28 | $23.29 | 97500 |
| 2023-04-20 | 23.25 | $23.22 | 88900 |
| 2023-04-19 | 23.23 | $23.28 | 80200 |
| 2023-04-18 | 23.20 | $23.41 | 90541 |
| 2023-04-17 | 23.13 | $23.33 | 116419 |
| 2023-04-14 | 23.06 | $23.35 | 105700 |
| 2023-04-13 | 22.98 | $23.49 | 83300 |
| 2023-04-12 | 22.86 | $23.09 | 78139 |
| 2023-04-11 | 22.80 | $23.02 | 105200 |
| 2023-04-10 | 22.75 | $22.87 | 151749 |
| 2023-04-06 | 22.72 | $22.84 | 119200 |
| 2023-04-05 | 22.69 | $22.81 | 88111 |
| 2023-04-04 | 22.66 | $23.14 | 99549 |
| 2023-04-03 | 22.56 | $23.19 | 154403 |
| 2023-03-31 | 22.43 | $22.99 | 134005 |
| 2023-03-30 | 22.33 | $22.94 | 140432 |
| 2023-03-29 | 22.21 | $22.58 | 65500 |
| 2023-03-28 | 22.16 | $22.28 | 137908 |
| 2023-03-27 | 22.16 | $22.35 | 134316 |
| 2023-03-24 | 22.15 | $22.15 | 115634 |
| 2023-03-23 | 22.19 | $22.30 | 345040 |
| 2023-03-22 | 22.19 | $22.19 | 101700 |
| 2023-03-21 | 22.23 | $22.34 | 162748 |
| 2023-03-20 | 22.24 | $22.09 | 158300 |
| 2023-03-17 | 22.30 | $21.82 | 217213 |
| 2023-03-16 | 22.43 | $22.04 | 146200 |
| 2023-03-15 | 22.54 | $21.82 | 90617 |
| 2023-03-14 | 22.72 | $22.48 | 119134 |
| 2023-03-13 | 22.78 | $22.25 | 138909 |
| 2023-03-10 | 22.91 | $22.52 | 166725 |
| 2023-03-09 | 22.99 | $22.74 | 197448 |
| 2023-03-08 | 23.05 | $22.95 | 99508 |
| 2023-03-07 | 23.07 | $22.83 | 123800 |
| 2023-03-06 | 23.12 | $23.26 | 133800 |
| 2023-03-03 | 23.08 | $23.30 | 101713 |
| 2023-03-02 | 23.03 | $22.98 | 175400 |
| 2023-03-01 | 23.04 | $23.00 | 176524 |
| 2023-02-28 | 23.05 | $22.77 | 66929 |
| 2023-02-27 | 23.11 | $22.91 | 128700 |
| 2023-02-24 | 23.14 | $22.61 | 105700 |
| 2023-02-23 | 23.25 | $22.90 | 87717 |
| 2023-02-22 | 23.31 | $22.71 | 73800 |
| 2023-02-21 | 23.41 | $22.91 | 63049 |
| 2023-02-17 | 23.50 | $23.21 | 85500 |
| 2023-02-16 | 23.53 | $23.15 | 65700 |
| 2023-02-15 | 23.57 | $23.25 | 58634 |
| 2023-02-14 | 23.61 | $23.38 | 58600 |
| 2023-02-13 | 23.61 | $23.39 | 73607 |
| 2023-02-10 | 23.62 | $23.14 | 57237 |
| 2023-02-09 | 23.67 | $23.29 | 62300 |
| 2023-02-08 | 23.70 | $23.30 | 100139 |
| 2023-02-07 | 23.73 | $23.42 | 74000 |
| 2023-02-06 | 23.74 | $23.22 | 86600 |
| 2023-02-03 | 23.79 | $23.51 | 258308 |
| 2023-02-02 | 23.78 | $23.87 | 88900 |
| 2023-02-01 | 23.69 | $23.86 | 157421 |
| 2023-01-31 | 23.58 | $23.52 | 75208 |
| 2023-01-30 | 23.53 | $23.32 | 153800 |
| 2023-01-27 | 23.50 | $23.55 | 62500 |
| 2023-01-26 | 23.42 | $23.57 | 116008 |
| 2023-01-25 | 23.32 | $23.48 | 88900 |
| 2023-01-24 | 23.21 | $23.38 | 106000 |
| 2023-01-23 | 23.11 | $23.39 | 84600 |
| 2023-01-20 | 22.99 | $23.25 | 136235 |
| 2023-01-19 | 22.87 | $23.00 | 96200 |
| 2023-01-18 | 22.78 | $23.03 | 109700 |
| 2023-01-17 | 22.67 | $23.12 | 57303 |
| 2023-01-13 | 22.52 | $23.07 | 63748 |
| 2023-01-12 | 22.35 | $22.92 | 105110 |
| 2023-01-11 | 22.19 | $22.59 | 91827 |
| 2023-01-10 | 22.07 | $22.42 | 82633 |
| 2023-01-09 | 21.96 | $22.42 | 104917 |
| 2023-01-06 | 21.83 | $22.27 | 78500 |
| 2023-01-05 | 21.71 | $21.70 | 76048 |
| 2023-01-04 | 21.70 | $21.89 | 93900 |
| 2023-01-03 | 21.64 | $21.65 | 83600 |
| 2022-12-30 | 21.62 | $21.51 | 161500 |
| 2022-12-29 | 21.62 | $21.67 | 150500 |
| 2022-12-28 | 21.59 | $21.23 | 185400 |
| 2022-12-27 | 21.65 | $21.48 | 156427 |
| 2022-12-23 | 21.66 | $21.42 | 183900 |
| 2022-12-22 | 21.69 | $21.31 | 330613 |
| 2022-12-21 | 21.75 | $21.47 | 230502 |
| 2022-12-20 | 21.77 | $21.26 | 226144 |
| 2022-12-19 | 21.85 | $21.27 | 149322 |
| 2022-12-16 | 21.93 | $21.37 | 248903 |
| 2022-12-15 | 22.00 | $21.49 | 166121 |
| 2022-12-14 | 22.06 | $22.00 | 181928 |
| 2022-12-13 | 22.01 | $22.01 | 191801 |
| 2022-12-12 | 21.95 | $21.70 | 225100 |
| 2022-12-09 | 21.95 | $21.65 | 208824 |
| 2022-12-08 | 21.95 | $21.62 | 201422 |
| 2022-12-07 | 21.95 | $21.54 | 1.0M |
| 2022-12-06 | 21.97 | $21.51 | 348611 |
| 2022-12-05 | 22.00 | $21.72 | 921213 |
| 2022-12-02 | 21.98 | $22.14 | 129212 |
| 2022-12-01 | 21.86 | $22.09 | 121749 |
| 2022-11-30 | 21.74 | $21.81 | 182800 |
| 2022-11-29 | 21.64 | $21.47 | 132917 |
| 2022-11-28 | 21.60 | $21.43 | 93700 |
| 2022-11-25 | 21.56 | $21.85 | 29512 |
| 2022-11-23 | 21.42 | $21.70 | 257500 |
| 2022-11-22 | 21.29 | $21.42 | 107112 |
| 2022-11-21 | 21.19 | $21.12 | 1.4M |
| 2022-11-18 | 21.13 | $21.28 | 146244 |
| 2022-11-17 | 21.02 | $21.22 | 128711 |
| 2022-11-16 | 20.91 | $21.30 | 288700 |
| 2022-11-15 | 20.76 | $21.45 | 53535 |
| 2022-11-14 | 20.55 | $21.36 | 234200 |
| 2022-11-11 | 20.32 | $21.65 | 390200 |
| 2022-11-10 | 20.00 | $21.18 | 267416 |
| 2022-11-09 | 19.71 | $20.01 | 108516 |
| 2022-11-08 | 19.63 | $20.32 | 294300 |
| 2022-11-07 | 19.47 | $20.06 | 223000 |
| 2022-11-04 | 19.34 | $19.89 | 242200 |
| 2022-11-03 | 19.22 | $19.19 | 557142 |
| 2022-11-02 | 19.23 | $19.33 | 160237 |
| 2022-11-01 | 19.21 | $19.67 | 153100 |
| 2022-10-31 | 19.12 | $19.47 | 227915 |
| 2022-10-28 | 19.06 | $19.65 | 189900 |
| 2022-10-27 | 18.94 | $19.57 | 178210 |
| 2022-10-26 | 18.83 | $19.74 | 217700 |
| 2022-10-25 | 18.67 | $19.47 | 251706 |
| 2022-10-24 | 18.53 | $18.99 | 225900 |
| 2022-10-21 | 18.48 | $19.04 | 162800 |
| 2022-10-20 | 18.42 | $18.68 | 251107 |
| 2022-10-19 | 18.42 | $18.73 | 317245 |
| 2022-10-18 | 18.41 | $18.97 | 998500 |
| 2022-10-17 | 18.36 | $18.85 | 633410 |
| 2022-10-14 | 18.33 | $18.33 | 258343 |
| 2022-10-13 | 18.40 | $18.70 | 254424 |
| 2022-10-12 | 18.41 | $18.29 | 817000 |
| 2022-10-11 | 18.52 | $18.37 | 5.3M |
| 2022-10-10 | 18.63 | $18.63 | 206127 |
| 2022-10-07 | 18.70 | $18.72 | 265000 |
| 2022-10-06 | 18.77 | $19.11 | 277900 |
| 2022-10-05 | 18.78 | $19.31 | 150200 |
| 2022-10-04 | 18.75 | $19.61 | 267415 |
| 2022-10-03 | 18.65 | $18.89 | 499800 |
| 2022-09-30 | 18.69 | $18.48 | 268900 |
| 2022-09-29 | 18.83 | $18.44 | 243000 |
| 2022-09-28 | 19.01 | $18.75 | 697300 |
| 2022-09-27 | 19.16 | $18.33 | 322620 |
| 2022-09-26 | 19.42 | $18.42 | 261500 |
| 2022-09-23 | 19.71 | $18.82 | 222400 |
| 2022-09-22 | 19.97 | $19.53 | 90600 |
| 2022-09-21 | 20.11 | $19.63 | 185033 |
| 2022-09-20 | 20.27 | $19.85 | 126243 |
| 2022-09-19 | 20.40 | $20.29 | 109100 |
| 2022-09-16 | 20.47 | $20.26 | 135917 |
| 2022-09-15 | 20.56 | $20.40 | 114308 |
| 2022-09-14 | 20.63 | $20.64 | 149900 |
| 2022-09-13 | 20.66 | $20.51 | 76910 |
| 2022-09-12 | 20.73 | $21.26 | 147833 |
| 2022-09-09 | 20.66 | $21.00 | 43205 |
| 2022-09-08 | 20.63 | $20.43 | 141000 |
| 2022-09-07 | 20.72 | $20.36 | 166500 |
| 2022-09-06 | 20.84 | $20.17 | 112331 |
| 2022-09-02 | 21.01 | $20.32 | 102714 |
| 2022-09-01 | 21.19 | $20.47 | 67800 |
| 2022-08-31 | 21.37 | $20.86 | 101727 |
| 2022-08-30 | 21.49 | $20.92 | 110600 |
| 2022-08-29 | 21.62 | $21.07 | 147324 |
| 2022-08-26 | 21.74 | $21.10 | 57700 |
| 2022-08-25 | 21.88 | $21.69 | 63912 |
| 2022-08-24 | 21.91 | $21.47 | 41329 |
| 2022-08-23 | 21.99 | $21.36 | 39529 |
| 2022-08-22 | 22.11 | $21.24 | 80100 |
| 2022-08-19 | 22.26 | $21.75 | 141747 |
| 2022-08-18 | 22.34 | $22.12 | 64500 |
| 2022-08-17 | 22.35 | $22.16 | 60600 |
| 2022-08-16 | 22.35 | $22.46 | 111448 |
| 2022-08-15 | 22.28 | $22.45 | 157600 |
| 2022-08-12 | 22.20 | $22.66 | 50330 |
| 2022-08-11 | 22.07 | $22.51 | 99400 |
| 2022-08-10 | 21.94 | $22.47 | 124021 |
| 2022-08-09 | 21.80 | $21.82 | 39007 |
| 2022-08-08 | 21.77 | $21.96 | 56100 |
| 2022-08-05 | 21.70 | $21.87 | 29746 |
| 2022-08-04 | 21.65 | $22.04 | 57900 |
| 2022-08-03 | 21.55 | $21.90 | 79300 |
| 2022-08-02 | 21.46 | $21.71 | 224600 |
| 2022-08-01 | 21.39 | $22.11 | 68800 |
| 2022-07-29 | 21.23 | $22.12 | 139603 |
| 2022-07-28 | 21.04 | $21.80 | 107000 |
| 2022-07-27 | 20.90 | $21.60 | 71827 |
| 2022-07-26 | 20.76 | $21.10 | 173925 |
| 2022-07-25 | 20.72 | $21.41 | 138900 |
| 2022-07-22 | 20.60 | $21.34 | 269403 |
| 2022-07-21 | 20.48 | $21.33 | 92500 |
| 2022-07-20 | 20.35 | $21.04 | 154700 |
| 2022-07-19 | 20.26 | $21.03 | 151400 |
| 2022-07-18 | 20.16 | $20.57 | 220446 |
| 2022-07-15 | 20.15 | $20.34 | 123528 |
| 2022-07-14 | 20.18 | $20.04 | 151030 |
| 2022-07-13 | 20.29 | $20.33 | 322400 |
| 2022-07-12 | 20.35 | $20.37 | 265605 |
| 2022-07-11 | 20.43 | $20.39 | 167100 |
| 2022-07-08 | 20.51 | $20.82 | 100200 |
| 2022-07-07 | 20.52 | $20.70 | 449127 |
| 2022-07-06 | 20.56 | $20.31 | 180600 |
| 2022-07-05 | 20.70 | $20.34 | 136303 |
| 2022-07-01 | 20.85 | $20.86 | 215400 |
| 2022-06-30 | 20.92 | $20.83 | 267104 |
| 2022-06-29 | 21.02 | $20.97 | 120131 |
| 2022-06-28 | 21.10 | $21.21 | 256500 |
| 2022-06-27 | 21.15 | $21.33 | 215946 |
| 2022-06-24 | 21.19 | $21.35 | 162700 |
| 2022-06-23 | 21.23 | $20.78 | 144430 |
| 2022-06-22 | 21.40 | $20.88 | 127600 |
| 2022-06-21 | 21.59 | $21.26 | 140434 |
| 2022-06-17 | 21.72 | $20.93 | 233240 |
| 2022-06-16 | 21.95 | $20.93 | 124600 |
| 2022-06-15 | 22.22 | $21.55 | 237920 |
| 2022-06-14 | 22.41 | $21.09 | 506200 |
| 2022-06-13 | 22.72 | $21.38 | 205040 |
| 2022-06-10 | 23.02 | $22.28 | 124845 |
| 2022-06-09 | 23.19 | $22.89 | 79820 |
| 2022-06-08 | 23.25 | $23.35 | 421000 |
| 2022-06-07 | 23.22 | $23.59 | 82640 |
| 2022-06-06 | 23.14 | $23.50 | 168300 |
| 2022-06-03 | 23.06 | $23.43 | 101700 |
| 2022-06-02 | 22.99 | $23.79 | 58126 |
| 2022-06-01 | 22.83 | $23.25 | 90110 |
| 2022-05-31 | 22.76 | $23.41 | 132044 |
| 2022-05-27 | 22.65 | $23.44 | 86400 |
| 2022-05-26 | 22.51 | $23.25 | 82705 |
| 2022-05-25 | 22.39 | $22.85 | 40833 |
| 2022-05-24 | 22.34 | $22.87 | 412400 |
| 2022-05-23 | 22.28 | $23.12 | 83300 |
| 2022-05-20 | 22.16 | $22.70 | 154000 |
| 2022-05-19 | 22.12 | $22.61 | 214414 |
| 2022-05-18 | 22.08 | $22.27 | 131020 |
| 2022-05-17 | 22.12 | $22.80 | 192600 |
| 2022-05-16 | 22.06 | $22.33 | 226123 |
| 2022-05-13 | 22.09 | $22.29 | 136200 |
| 2022-05-12 | 22.14 | $21.70 | 311802 |
| 2022-05-11 | 22.33 | $21.80 | 105300 |
| 2022-05-10 | 22.52 | $21.85 | 131719 |
| 2022-05-09 | 22.75 | $21.82 | 190200 |
| 2022-05-06 | 23.02 | $22.63 | 128300 |
| 2022-05-05 | 23.16 | $22.79 | 138000 |
| 2022-05-04 | 23.30 | $23.66 | 74344 |
| 2022-05-03 | 23.28 | $23.21 | 58500 |
| 2022-05-02 | 23.36 | $23.01 | 67927 |
| 2022-04-29 | 23.49 | $23.16 | 62200 |
| 2022-04-28 | 23.61 | $23.47 | 70400 |
| 2022-04-27 | 23.70 | $23.00 | 98138 |
| 2022-04-26 | 23.89 | $23.00 | 30319 |
| 2022-04-25 | 24.12 | $23.80 | 64713 |
| 2022-04-22 | 24.22 | $23.77 | 35700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.27
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.28
Average
26.14
Maximum
37.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 35.27 | $35.12 | 433714 |
| 2026-07-22 | 35.34 | $35.64 | 720400 |
| 2026-07-21 | 35.25 | $35.48 | 498500 |
| 2026-07-20 | 35.21 | $35.04 | 599000 |
| 2026-07-17 | 35.29 | $35.27 | 2.5M |
| 2026-07-16 | 35.31 | $35.53 | 539933 |
| 2026-07-15 | 35.27 | $35.72 | 783314 |
| 2026-07-14 | 35.16 | $35.43 | 532200 |
| 2026-07-13 | 35.11 | $35.13 | 1.0M |
| 2026-07-10 | 35.16 | $35.40 | 3.0M |
| 2026-07-09 | 35.13 | $35.22 | 1.3M |
| 2026-07-08 | 35.16 | $35.13 | 2.2M |
| 2026-07-07 | 35.23 | $35.45 | 1.4M |
| 2026-07-06 | 35.22 | $35.93 | 1.3M |
| 2026-07-02 | 35.06 | $35.52 | 728500 |
| 2026-07-01 | 35.00 | $35.21 | 543300 |
| 2026-06-30 | 35.03 | $35.03 | 1.3M |
| 2026-06-29 | 35.13 | $34.99 | 2.4M |
| 2026-06-26 | 35.27 | $35.15 | 566218 |
| 2026-06-25 | 35.39 | $35.14 | 796113 |
| 2026-06-24 | 35.55 | $34.93 | 754913 |
| 2026-06-23 | 35.82 | $35.07 | 506823 |
| 2026-06-22 | 36.10 | $36.15 | 474240 |
| 2026-06-18 | 36.10 | $36.07 | 588005 |
| 2026-06-17 | 36.13 | $36.22 | 578200 |
| 2026-06-16 | 36.11 | $36.53 | 411300 |
| 2026-06-15 | 36.00 | $36.45 | 595442 |
| 2026-06-12 | 35.89 | $36.22 | 326000 |
| 2026-06-11 | 35.82 | $36.02 | 397407 |
| 2026-06-10 | 35.82 | $35.13 | 465000 |
| 2026-06-09 | 36.09 | $35.65 | 1.1M |
| 2026-06-08 | 36.26 | $35.68 | 478253 |
| 2026-06-05 | 36.45 | $35.65 | 418702 |
| 2026-06-04 | 36.70 | $36.61 | 399027 |
| 2026-06-03 | 36.69 | $36.29 | 429141 |
| 2026-06-02 | 36.77 | $36.70 | 434434 |
| 2026-06-01 | 36.75 | $36.55 | 433600 |
| 2026-05-29 | 36.75 | $36.89 | 413200 |
| 2026-05-28 | 36.65 | $36.75 | 415000 |
| 2026-05-27 | 36.56 | $36.67 | 379500 |
| 2026-05-26 | 36.48 | $36.80 | 577600 |
| 2026-05-22 | 36.33 | $36.29 | 512129 |
| 2026-05-21 | 36.31 | $36.25 | 362400 |
| 2026-05-20 | 36.29 | $36.16 | 538113 |
| 2026-05-19 | 36.29 | $35.68 | 554300 |
| 2026-05-18 | 36.44 | $36.10 | 440605 |
| 2026-05-15 | 36.48 | $35.88 | 421535 |
| 2026-05-14 | 36.59 | $36.56 | 375500 |
| 2026-05-13 | 36.51 | $36.50 | 567404 |
| 2026-05-12 | 36.42 | $36.33 | 536622 |
| 2026-05-11 | 36.36 | $36.57 | 424400 |
| 2026-05-08 | 36.20 | $36.62 | 462000 |
| 2026-05-07 | 35.99 | $36.12 | 515200 |
| 2026-05-06 | 35.88 | $36.43 | 422447 |
| 2026-05-05 | 35.65 | $35.56 | 645123 |
| 2026-05-04 | 35.64 | $35.26 | 415022 |
| 2026-05-01 | 35.71 | $35.56 | 372700 |
| 2026-04-30 | 35.70 | $35.67 | 648939 |
| 2026-04-29 | 35.65 | $34.89 | 444500 |
| 2026-04-28 | 35.83 | $35.21 | 497341 |
| 2026-04-27 | 35.94 | $35.42 | 505600 |
| 2026-04-24 | 36.01 | $35.40 | 400715 |
| 2026-04-23 | 36.08 | $35.30 | 515400 |
| 2026-04-22 | 36.19 | $35.66 | 709007 |
| 2026-04-21 | 36.21 | $35.55 | 441231 |
| 2026-04-20 | 36.25 | $36.22 | 324400 |
| 2026-04-17 | 36.08 | $36.41 | 370233 |
| 2026-04-16 | 35.79 | $35.97 | 543948 |
| 2026-04-15 | 35.58 | $35.91 | 502700 |
| 2026-04-14 | 35.33 | $36.01 | 485200 |
| 2026-04-13 | 34.98 | $35.65 | 613614 |
| 2026-04-10 | 34.67 | $35.49 | 521000 |
| 2026-04-09 | 34.33 | $35.34 | 534700 |
| 2026-04-08 | 33.97 | $35.51 | 597647 |
| 2026-04-07 | 33.47 | $34.28 | 852200 |
| 2026-04-06 | 33.27 | $34.32 | 858240 |
| 2026-04-02 | 33.01 | $33.91 | 1.2M |
| 2026-04-01 | 32.83 | $34.15 | 700400 |
| 2026-03-31 | 32.55 | $33.67 | 730702 |
| 2026-03-30 | 32.37 | $32.65 | 532500 |
| 2026-03-27 | 32.49 | $32.66 | 702400 |
| 2026-03-26 | 32.65 | $32.91 | 691906 |
| 2026-03-25 | 32.78 | $33.59 | 828936 |
| 2026-03-24 | 32.73 | $33.01 | 793941 |
| 2026-03-23 | 32.88 | $33.20 | 688029 |
| 2026-03-20 | 33.02 | $32.42 | 777500 |
| 2026-03-19 | 33.44 | $33.42 | 846700 |
| 2026-03-18 | 33.66 | $33.66 | 455600 |
| 2026-03-17 | 33.86 | $34.09 | 1.0M |
| 2026-03-16 | 33.98 | $33.98 | 380300 |
| 2026-03-13 | 34.18 | $33.44 | 508900 |
| 2026-03-12 | 34.60 | $34.09 | 397000 |
| 2026-03-11 | 34.91 | $34.69 | 415337 |
| 2026-03-10 | 35.11 | $34.81 | 613100 |
| 2026-03-09 | 35.32 | $34.62 | 615901 |
| 2026-03-06 | 35.64 | $34.77 | 615611 |
| 2026-03-05 | 35.98 | $35.03 | 521003 |
| 2026-03-04 | 36.32 | $35.52 | 358010 |
| 2026-03-03 | 36.57 | $35.29 | 1.6M |
| 2026-03-02 | 36.95 | $36.42 | 499118 |
| 2026-02-27 | 37.04 | $37.03 | 483300 |
| 2026-02-26 | 36.95 | $36.96 | 379120 |
| 2026-02-25 | 36.86 | $36.89 | 355543 |
| 2026-02-24 | 36.76 | $36.62 | 481939 |
| 2026-02-23 | 36.71 | $36.51 | 370422 |
| 2026-02-20 | 36.68 | $36.66 | 465200 |
| 2026-02-19 | 36.58 | $36.37 | 469300 |
| 2026-02-18 | 36.55 | $36.34 | 386434 |
| 2026-02-17 | 36.50 | $36.34 | 412301 |
| 2026-02-13 | 36.44 | $36.37 | 490017 |
| 2026-02-12 | 36.34 | $36.25 | 433400 |
| 2026-02-11 | 36.25 | $36.56 | 428809 |
| 2026-02-10 | 36.03 | $36.47 | 581700 |
| 2026-02-09 | 35.78 | $36.22 | 398500 |
| 2026-02-06 | 35.55 | $35.51 | 550100 |
| 2026-02-05 | 35.48 | $34.83 | 460211 |
| 2026-02-04 | 35.60 | $35.38 | 612930 |
| 2026-02-03 | 35.57 | $35.22 | 464541 |
| 2026-02-02 | 35.57 | $34.92 | 758824 |
| 2026-01-30 | 35.66 | $34.94 | 414547 |
| 2026-01-29 | 35.75 | $35.66 | 746716 |
| 2026-01-28 | 35.61 | $35.68 | 561200 |
| 2026-01-27 | 35.43 | $35.86 | 475305 |
| 2026-01-26 | 35.14 | $35.36 | 473523 |
| 2026-01-23 | 34.93 | $35.22 | 453508 |
| 2026-01-22 | 34.71 | $34.95 | 434539 |
| 2026-01-21 | 34.52 | $34.55 | 589841 |
| 2026-01-20 | 34.40 | $34.14 | 520740 |
| 2026-01-16 | 34.38 | $34.37 | 641400 |
| 2026-01-15 | 34.27 | $34.23 | 513106 |
| 2026-01-14 | 34.18 | $34.13 | 631147 |
| 2026-01-13 | 34.08 | $33.96 | 484600 |
| 2026-01-12 | 34.01 | $34.18 | 441920 |
| 2026-01-09 | 33.85 | $33.93 | 424700 |
| 2026-01-08 | 33.72 | $33.72 | 489100 |
| 2026-01-07 | 33.62 | $33.69 | 398500 |
| 2026-01-06 | 33.50 | $33.61 | 498900 |
| 2026-01-05 | 33.37 | $33.50 | 470604 |
| 2026-01-02 | 33.25 | $33.18 | 443700 |
| 2025-12-31 | 33.19 | $32.94 | 291600 |
| 2025-12-30 | 33.18 | $33.07 | 322400 |
| 2025-12-29 | 33.13 | $33.05 | 332445 |
| 2025-12-26 | 33.07 | $33.13 | 506726 |
| 2025-12-24 | 32.96 | $33.05 | 225238 |
| 2025-12-23 | 32.84 | $32.99 | 359221 |
| 2025-12-22 | 32.71 | $32.84 | 589700 |
| 2025-12-19 | 32.59 | $32.53 | 615100 |
| 2025-12-18 | 32.55 | $32.37 | 471900 |
| 2025-12-17 | 32.53 | $32.18 | 428129 |
| 2025-12-16 | 32.57 | $32.36 | 382700 |
| 2025-12-15 | 32.56 | $32.61 | 691440 |
| 2025-12-12 | 32.46 | $32.48 | 368300 |
| 2025-12-11 | 32.36 | $32.53 | 405711 |
| 2025-12-10 | 32.23 | $32.33 | 530549 |
| 2025-12-09 | 32.13 | $32.09 | 379915 |
| 2025-12-08 | 32.08 | $32.10 | 308405 |
| 2025-12-05 | 32.01 | $32.27 | 354432 |
| 2025-12-04 | 31.86 | $32.12 | 356400 |
| 2025-12-03 | 31.73 | $32.02 | 407939 |
| 2025-12-02 | 31.59 | $31.88 | 372379 |
| 2025-12-01 | 31.47 | $31.94 | 367600 |
| 2025-11-28 | 31.31 | $32.13 | 213500 |
| 2025-11-26 | 31.05 | $31.73 | 387200 |
| 2025-11-25 | 30.86 | $31.39 | 497100 |
| 2025-11-24 | 30.74 | $30.96 | 1.9M |
| 2025-11-21 | 30.73 | $30.74 | 1.4M |
| 2025-11-20 | 30.80 | $30.35 | 507115 |
| 2025-11-19 | 31.01 | $30.74 | 471400 |
| 2025-11-18 | 31.14 | $30.83 | 449500 |
| 2025-11-17 | 31.28 | $31.10 | 401700 |
| 2025-11-14 | 31.37 | $31.42 | 362200 |
| 2025-11-13 | 31.37 | $31.55 | 306842 |
| 2025-11-12 | 31.34 | $31.76 | 293900 |
| 2025-11-11 | 31.23 | $31.58 | 282100 |
| 2025-11-10 | 31.16 | $31.47 | 485700 |
| 2025-11-07 | 31.11 | $31.09 | 406900 |
| 2025-11-06 | 31.18 | $30.89 | 360738 |
| 2025-11-05 | 31.32 | $31.06 | 466500 |
| 2025-11-04 | 31.45 | $30.95 | 489900 |
| 2025-11-03 | 31.64 | $31.41 | 419600 |
| 2025-10-31 | 31.73 | $31.46 | 2.0M |
| 2025-10-30 | 31.82 | $31.63 | 400725 |
| 2025-10-29 | 31.87 | $31.68 | 1.3M |
| 2025-10-28 | 31.92 | $31.94 | 1.0M |
| 2025-10-27 | 31.90 | $32.15 | 357640 |
| 2025-10-24 | 31.80 | $32.08 | 305100 |
| 2025-10-23 | 31.71 | $31.96 | 1.6M |
| 2025-10-22 | 31.63 | $31.63 | 6.5M |
| 2025-10-21 | 31.63 | $31.48 | 272300 |
| 2025-10-20 | 31.69 | $31.86 | 209000 |
| 2025-10-17 | 31.63 | $31.60 | 268943 |
| 2025-10-16 | 31.65 | $31.78 | 438748 |
| 2025-10-15 | 31.61 | $31.72 | 409100 |
| 2025-10-14 | 31.59 | $31.51 | 463103 |
| 2025-10-13 | 31.62 | $31.46 | 402513 |
| 2025-10-10 | 31.68 | $31.12 | 370640 |
| 2025-10-09 | 31.85 | $31.69 | 237705 |
| 2025-10-08 | 31.88 | $31.91 | 261428 |
| 2025-10-07 | 31.84 | $31.77 | 362738 |
| 2025-10-06 | 31.84 | $32.00 | 261600 |
| 2025-10-03 | 31.76 | $32.00 | 232900 |
| 2025-10-02 | 31.66 | $31.73 | 203810 |
| 2025-10-01 | 31.63 | $31.70 | 450100 |
| 2025-09-30 | 31.59 | $31.63 | 360600 |
| 2025-09-29 | 31.57 | $31.57 | 348311 |
| 2025-09-26 | 31.55 | $31.38 | 338700 |
| 2025-09-25 | 31.59 | $31.18 | 321500 |
| 2025-09-24 | 31.71 | $31.43 | 388200 |
| 2025-09-23 | 31.76 | $31.66 | 276311 |
| 2025-09-22 | 31.75 | $31.77 | 326124 |
| 2025-09-19 | 31.70 | $31.52 | 229500 |
| 2025-09-18 | 31.71 | $31.68 | 446000 |
| 2025-09-17 | 31.67 | $31.61 | 472402 |
| 2025-09-16 | 31.63 | $31.74 | 239900 |
| 2025-09-15 | 31.55 | $31.74 | 276500 |
| 2025-09-12 | 31.44 | $31.54 | 210400 |
| 2025-09-11 | 31.36 | $31.65 | 201800 |
| 2025-09-10 | 31.24 | $31.30 | 238525 |
| 2025-09-09 | 31.19 | $31.31 | 273327 |
| 2025-09-08 | 31.12 | $31.43 | 402727 |
| 2025-09-05 | 31.00 | $31.13 | 260005 |
| 2025-09-04 | 30.95 | $30.81 | 274200 |
| 2025-09-03 | 30.99 | $30.72 | 307040 |
| 2025-09-02 | 31.06 | $30.61 | 211730 |
| 2025-08-29 | 31.18 | $30.98 | 246901 |
| 2025-08-28 | 31.20 | $31.10 | 372400 |
| 2025-08-27 | 31.18 | $31.04 | 245235 |
| 2025-08-26 | 31.18 | $31.13 | 237600 |
| 2025-08-25 | 31.14 | $31.14 | 235400 |
| 2025-08-22 | 31.08 | $31.41 | 320400 |
| 2025-08-21 | 30.93 | $30.81 | 3.1M |
| 2025-08-20 | 30.92 | $30.90 | 283800 |
| 2025-08-19 | 30.88 | $30.91 | 320300 |
| 2025-08-18 | 30.83 | $30.91 | 261000 |
| 2025-08-15 | 30.75 | $30.90 | 369404 |
| 2025-08-14 | 30.67 | $30.79 | 293800 |
| 2025-08-13 | 30.59 | $30.87 | 301452 |
| 2025-08-12 | 30.47 | $30.77 | 281400 |
| 2025-08-11 | 30.35 | $30.48 | 303807 |
| 2025-08-08 | 30.30 | $30.61 | 442141 |
| 2025-08-07 | 30.19 | $30.51 | 431121 |
| 2025-08-06 | 30.08 | $30.34 | 254900 |
| 2025-08-05 | 30.01 | $30.12 | 388321 |
| 2025-08-04 | 29.99 | $30.04 | 409700 |
| 2025-08-01 | 30.00 | $29.71 | 610400 |
| 2025-07-31 | 30.10 | $29.65 | 441213 |
| 2025-07-30 | 30.25 | $29.81 | 412028 |
| 2025-07-29 | 30.38 | $30.09 | 289433 |
| 2025-07-28 | 30.44 | $30.16 | 293246 |
| 2025-07-25 | 30.50 | $30.62 | 293400 |
| 2025-07-24 | 30.41 | $30.59 | 260400 |
| 2025-07-23 | 30.31 | $30.81 | 641800 |
| 2025-07-22 | 30.11 | $30.33 | 1.7M |
| 2025-07-21 | 30.02 | $30.11 | 1.6M |
| 2025-07-18 | 29.98 | $29.89 | 2.8M |
| 2025-07-17 | 29.99 | $29.91 | 1.3M |
| 2025-07-16 | 30.00 | $29.83 | 764317 |
| 2025-07-15 | 30.03 | $29.71 | 3.6M |
| 2025-07-14 | 30.10 | $30.00 | 629549 |
| 2025-07-11 | 30.09 | $30.01 | 1.2M |
| 2025-07-10 | 30.07 | $30.19 | 3.4M |
| 2025-07-09 | 29.99 | $30.19 | 6.4M |
| 2025-07-08 | 29.88 | $29.96 | 1.6M |
| 2025-07-07 | 29.82 | $29.69 | 305000 |
| 2025-07-03 | 29.83 | $30.00 | 141905 |
| 2025-07-02 | 29.73 | $29.91 | 1.8M |
| 2025-07-01 | 29.64 | $29.84 | 284444 |
| 2025-06-30 | 29.55 | $29.84 | 263430 |
| 2025-06-27 | 29.43 | $29.71 | 191839 |
| 2025-06-26 | 29.32 | $29.54 | 297600 |
| 2025-06-25 | 29.25 | $29.04 | 244302 |
| 2025-06-24 | 29.31 | $29.02 | 176200 |
| 2025-06-23 | 29.38 | $29.20 | 304700 |
| 2025-06-20 | 29.42 | $29.00 | 629300 |
| 2025-06-18 | 29.51 | $29.16 | 504323 |
| 2025-06-17 | 29.58 | $29.16 | 232242 |
| 2025-06-16 | 29.65 | $29.43 | 337200 |
| 2025-06-13 | 29.64 | $29.32 | 264600 |
| 2025-06-12 | 29.66 | $29.69 | 317300 |
| 2025-06-11 | 29.56 | $29.42 | 428700 |
| 2025-06-10 | 29.51 | $29.35 | 332900 |
| 2025-06-09 | 29.47 | $29.30 | 392232 |
| 2025-06-06 | 29.42 | $29.21 | 379917 |
| 2025-06-05 | 29.39 | $29.30 | 364447 |
| 2025-06-04 | 29.30 | $29.23 | 315900 |
| 2025-06-03 | 29.21 | $29.04 | 343000 |
| 2025-06-02 | 29.15 | $29.27 | 509000 |
| 2025-05-30 | 29.00 | $28.84 | 531400 |
| 2025-05-29 | 28.94 | $28.82 | 476600 |
| 2025-05-28 | 28.86 | $28.71 | 713700 |
| 2025-05-27 | 28.78 | $28.90 | 529100 |
| 2025-05-23 | 28.63 | $28.52 | 250534 |
| 2025-05-22 | 28.55 | $28.26 | 714239 |
| 2025-05-21 | 28.52 | $28.31 | 564600 |
| 2025-05-20 | 28.46 | $28.44 | 406100 |
| 2025-05-19 | 28.34 | $28.32 | 642102 |
| 2025-05-16 | 28.22 | $28.09 | 298428 |
| 2025-05-15 | 28.13 | $28.01 | 404900 |
| 2025-05-14 | 28.05 | $27.79 | 539700 |
| 2025-05-13 | 28.00 | $27.89 | 344099 |
| 2025-05-12 | 27.90 | $27.74 | 794840 |
| 2025-05-09 | 27.82 | $27.72 | 448100 |
| 2025-05-08 | 27.71 | $27.50 | 480500 |
| 2025-05-07 | 27.65 | $27.49 | 1.0M |
| 2025-05-06 | 27.56 | $27.61 | 689040 |
| 2025-05-05 | 27.40 | $27.45 | 671800 |
| 2025-05-02 | 27.25 | $27.35 | 722232 |
| 2025-05-01 | 27.10 | $27.00 | 250918 |
| 2025-04-30 | 27.00 | $27.11 | 211500 |
| 2025-04-29 | 26.85 | $27.19 | 433212 |
| 2025-04-28 | 26.63 | $27.11 | 450736 |
| 2025-04-25 | 26.38 | $26.83 | 1.3M |
| 2025-04-24 | 26.16 | $26.79 | 658503 |
| 2025-04-23 | 25.91 | $26.38 | 1.1M |
| 2025-04-22 | 25.72 | $26.44 | 476800 |
| 2025-04-21 | 25.47 | $26.11 | 326936 |
| 2025-04-17 | 25.28 | $26.11 | 321038 |
| 2025-04-16 | 25.04 | $25.86 | 549602 |
| 2025-04-15 | 24.84 | $25.82 | 1.1M |
| 2025-04-14 | 24.60 | $25.71 | 506400 |
| 2025-04-11 | 24.37 | $25.36 | 518500 |
| 2025-04-10 | 24.20 | $24.55 | 1.4M |
| 2025-04-09 | 24.26 | $24.89 | 1.1M |
| 2025-04-08 | 24.23 | $23.31 | 1.3M |
| 2025-04-07 | 24.72 | $23.20 | 2.3M |
| 2025-04-04 | 25.35 | $23.71 | 797940 |
| 2025-04-03 | 25.97 | $25.47 | 424142 |
| 2025-04-02 | 26.16 | $25.94 | 254900 |
| 2025-04-01 | 26.25 | $25.88 | 222000 |
| 2025-03-31 | 26.38 | $25.84 | 242409 |
| 2025-03-28 | 26.55 | $26.19 | 405925 |
| 2025-03-27 | 26.64 | $26.40 | 254237 |
| 2025-03-26 | 26.69 | $26.42 | 360238 |
| 2025-03-25 | 26.73 | $26.65 | 270105 |
| 2025-03-24 | 26.70 | $26.48 | 365100 |
| 2025-03-21 | 26.72 | $26.51 | 152713 |
| 2025-03-20 | 26.73 | $26.66 | 165200 |
| 2025-03-19 | 26.68 | $26.87 | 202500 |
| 2025-03-18 | 26.56 | $26.83 | 204300 |
| 2025-03-17 | 26.41 | $26.78 | 242400 |
| 2025-03-14 | 26.25 | $26.47 | 238800 |
| 2025-03-13 | 26.14 | $25.96 | 304229 |
| 2025-03-12 | 26.17 | $26.09 | 321943 |
| 2025-03-11 | 26.16 | $25.96 | 232314 |
| 2025-03-10 | 26.18 | $25.96 | 329148 |
| 2025-03-07 | 26.21 | $26.58 | 222831 |
| 2025-03-06 | 26.04 | $26.25 | 314700 |
| 2025-03-05 | 25.94 | $26.32 | 243609 |
| 2025-03-04 | 25.79 | $25.55 | 308204 |
| 2025-03-03 | 25.85 | $25.70 | 227349 |
| 2025-02-28 | 25.87 | $25.45 | 249800 |
| 2025-02-27 | 25.98 | $25.60 | 213400 |
| 2025-02-26 | 26.05 | $25.84 | 226100 |
| 2025-02-25 | 26.06 | $25.90 | 248544 |
| 2025-02-24 | 26.05 | $25.76 | 210800 |
| 2025-02-21 | 26.07 | $25.76 | 277840 |
| 2025-02-20 | 26.10 | $25.99 | 407744 |
| 2025-02-19 | 26.05 | $25.84 | 325104 |
| 2025-02-18 | 26.03 | $26.08 | 299300 |
| 2025-02-14 | 25.93 | $25.97 | 204200 |
| 2025-02-13 | 25.83 | $25.97 | 256800 |
| 2025-02-12 | 25.71 | $25.72 | 355900 |
| 2025-02-11 | 25.63 | $25.64 | 225200 |
| 2025-02-10 | 25.56 | $25.61 | 148247 |
| 2025-02-07 | 25.47 | $25.43 | 213847 |
| 2025-02-06 | 25.42 | $25.54 | 375127 |
| 2025-02-05 | 25.32 | $25.42 | 247100 |
| 2025-02-04 | 25.23 | $25.16 | 285741 |
| 2025-02-03 | 25.20 | $24.87 | 350800 |
| 2025-01-31 | 25.25 | $25.19 | 258500 |
| 2025-01-30 | 25.21 | $25.40 | 219532 |
| 2025-01-29 | 25.09 | $25.10 | 333400 |
| 2025-01-28 | 25.03 | $25.13 | 328347 |
| 2025-01-27 | 24.95 | $25.17 | 358702 |
| 2025-01-24 | 24.84 | $25.16 | 759012 |
| 2025-01-23 | 24.70 | $25.06 | 336300 |
| 2025-01-22 | 24.57 | $24.93 | 1.5M |
| 2025-01-21 | 24.45 | $25.07 | 402438 |
| 2025-01-17 | 24.26 | $24.56 | 334700 |
| 2025-01-16 | 24.19 | $24.45 | 688219 |
| 2025-01-15 | 24.14 | $24.41 | 445000 |
| 2025-01-14 | 24.10 | $24.01 | 3.2M |
| 2025-01-13 | 24.18 | $23.92 | 389400 |
| 2025-01-10 | 24.32 | $24.07 | 569500 |
| 2025-01-08 | 24.44 | $24.37 | 414700 |
| 2025-01-07 | 24.49 | $24.59 | 253042 |
| 2025-01-06 | 24.49 | $24.75 | 376228 |
| 2025-01-03 | 24.44 | $24.61 | 262802 |
| 2025-01-02 | 24.42 | $24.51 | 360200 |
| 2024-12-31 | 24.44 | $24.56 | 988520 |
| 2024-12-30 | 24.45 | $24.52 | 350206 |
| 2024-12-27 | 24.48 | $24.58 | 416300 |
| 2024-12-26 | 24.50 | $24.61 | 455800 |
| 2024-12-24 | 24.52 | $24.56 | 322308 |
| 2024-12-23 | 24.57 | $24.45 | 568227 |
| 2024-12-20 | 24.66 | $24.38 | 349200 |
| 2024-12-19 | 24.80 | $24.25 | 743815 |
| 2024-12-18 | 25.02 | $24.27 | 541926 |
| 2024-12-17 | 25.27 | $24.79 | 594700 |
| 2024-12-16 | 25.42 | $25.13 | 264000 |
| 2024-12-13 | 25.50 | $25.27 | 1.0M |
| 2024-12-12 | 25.54 | $25.31 | 3.6M |
| 2024-12-11 | 25.58 | $25.60 | 168700 |
| 2024-12-10 | 25.53 | $25.47 | 152600 |
| 2024-12-09 | 25.51 | $25.64 | 223500 |
| 2024-12-06 | 25.44 | $25.64 | 482939 |
| 2024-12-05 | 25.34 | $25.70 | 335806 |
| 2024-12-04 | 25.20 | $25.47 | 207908 |
| 2024-12-03 | 25.11 | $25.47 | 235744 |
| 2024-12-02 | 25.00 | $25.27 | 171000 |
| 2024-11-29 | 24.93 | $25.39 | 101000 |
| 2024-11-27 | 24.81 | $25.09 | 280834 |
| 2024-11-26 | 24.76 | $24.94 | 361300 |
| 2024-11-25 | 24.75 | $25.02 | 197236 |
| 2024-11-22 | 24.72 | $24.96 | 187245 |
| 2024-11-21 | 24.70 | $24.80 | 242400 |
| 2024-11-20 | 24.74 | $24.79 | 347000 |
| 2024-11-19 | 24.80 | $24.94 | 410446 |
| 2024-11-18 | 24.82 | $24.97 | 386039 |
| 2024-11-15 | 24.85 | $24.80 | 403800 |
| 2024-11-14 | 24.95 | $24.81 | 801900 |
| 2024-11-13 | 25.06 | $24.83 | 229925 |
| 2024-11-12 | 25.20 | $24.97 | 293914 |
| 2024-11-11 | 25.33 | $25.37 | 244300 |
| 2024-11-08 | 25.37 | $25.47 | 219700 |
| 2024-11-07 | 25.38 | $25.78 | 213021 |
| 2024-11-06 | 25.31 | $25.34 | 207447 |
| 2024-11-05 | 25.36 | $25.73 | 181042 |
| 2024-11-04 | 25.30 | $25.43 | 842116 |
| 2024-11-01 | 25.33 | $25.36 | 222407 |
| 2024-10-31 | 25.40 | $25.42 | 795300 |
| 2024-10-30 | 25.46 | $25.50 | 180700 |
| 2024-10-29 | 25.52 | $25.45 | 1.5M |
| 2024-10-28 | 25.61 | $25.64 | 1.5M |
| 2024-10-25 | 25.67 | $25.49 | 163100 |
| 2024-10-24 | 25.79 | $25.60 | 2.4M |
| 2024-10-23 | 25.90 | $25.55 | 338834 |
| 2024-10-22 | 26.06 | $25.91 | 153500 |
| 2024-10-21 | 26.14 | $26.01 | 149147 |
| 2024-10-18 | 26.21 | $26.32 | 115317 |
| 2024-10-17 | 26.19 | $26.12 | 207001 |
| 2024-10-16 | 26.23 | $26.22 | 188100 |
| 2024-10-15 | 26.26 | $26.12 | 186803 |
| 2024-10-14 | 26.31 | $26.22 | 312508 |
| 2024-10-11 | 26.35 | $26.27 | 179938 |
| 2024-10-10 | 26.39 | $26.13 | 225500 |
| 2024-10-09 | 26.47 | $26.22 | 242700 |
| 2024-10-08 | 26.54 | $26.20 | 182100 |
| 2024-10-07 | 26.63 | $26.28 | 136800 |
| 2024-10-04 | 26.71 | $26.57 | 210743 |
| 2024-10-03 | 26.71 | $26.32 | 138600 |
| 2024-10-02 | 26.79 | $26.51 | 225600 |
| 2024-10-01 | 26.82 | $26.70 | 148506 |
| 2024-09-30 | 26.80 | $26.83 | 178200 |
| 2024-09-27 | 26.72 | $26.78 | 195500 |
| 2024-09-26 | 26.63 | $26.98 | 181500 |
| 2024-09-25 | 26.46 | $26.44 | 157200 |
| 2024-09-24 | 26.42 | $26.54 | 106200 |
| 2024-09-23 | 26.33 | $26.39 | 141113 |
| 2024-09-20 | 26.27 | $26.27 | 135900 |
| 2024-09-19 | 26.22 | $26.55 | 175600 |
| 2024-09-18 | 26.08 | $26.26 | 171300 |
| 2024-09-17 | 26.00 | $26.11 | 169300 |
| 2024-09-16 | 25.94 | $26.20 | 231400 |
| 2024-09-13 | 25.84 | $25.99 | 153917 |
| 2024-09-12 | 25.78 | $25.83 | 137901 |
| 2024-09-11 | 25.76 | $25.55 | 206809 |
| 2024-09-10 | 25.82 | $25.56 | 1.7M |
| 2024-09-09 | 25.89 | $25.58 | 209028 |
| 2024-09-06 | 25.97 | $25.32 | 209210 |
| 2024-09-05 | 26.15 | $25.89 | 159100 |
| 2024-09-04 | 26.18 | $25.76 | 140824 |
| 2024-09-03 | 26.25 | $25.69 | 214700 |
| 2024-08-30 | 26.36 | $26.27 | 135700 |
| 2024-08-29 | 26.30 | $26.19 | 176700 |
| 2024-08-28 | 26.24 | $26.05 | 3.3M |
| 2024-08-27 | 26.21 | $26.40 | 3.1M |
| 2024-08-26 | 26.06 | $26.31 | 3.0M |
| 2024-08-23 | 25.90 | $26.33 | 119600 |
| 2024-08-22 | 25.69 | $25.87 | 185400 |
| 2024-08-21 | 25.58 | $26.06 | 130144 |
| 2024-08-20 | 25.38 | $25.83 | 220044 |
| 2024-08-19 | 25.20 | $25.77 | 199600 |
| 2024-08-16 | 25.01 | $25.55 | 339500 |
| 2024-08-15 | 24.85 | $25.40 | 391022 |
| 2024-08-14 | 24.70 | $25.19 | 536900 |
| 2024-08-13 | 24.59 | $25.03 | 555400 |
| 2024-08-12 | 24.50 | $24.68 | 627200 |
| 2024-08-09 | 24.52 | $24.71 | 573800 |
| 2024-08-08 | 24.53 | $24.52 | 189843 |
| 2024-08-07 | 24.61 | $24.17 | 287539 |
| 2024-08-06 | 24.82 | $24.38 | 309144 |
| 2024-08-05 | 25.02 | $24.06 | 311000 |
| 2024-08-02 | 25.36 | $24.80 | 156600 |
| 2024-08-01 | 25.55 | $25.19 | 218500 |
| 2024-07-31 | 25.65 | $25.90 | 224400 |
| 2024-07-30 | 25.54 | $25.46 | 180800 |
| 2024-07-29 | 25.56 | $25.38 | 168800 |
| 2024-07-26 | 25.59 | $25.53 | 131000 |
| 2024-07-25 | 25.59 | $25.21 | 284846 |
| 2024-07-24 | 25.68 | $25.37 | 473700 |
| 2024-07-23 | 25.75 | $25.61 | 225000 |
| 2024-07-22 | 25.74 | $25.72 | 181300 |
| 2024-07-19 | 25.70 | $25.44 | 96844 |
| 2024-07-18 | 25.74 | $25.67 | 270509 |
| 2024-07-17 | 25.70 | $25.85 | 225600 |
| 2024-07-16 | 25.60 | $25.91 | 274700 |
| 2024-07-15 | 25.45 | $25.72 | 300800 |
| 2024-07-12 | 25.33 | $25.86 | 144200 |
| 2024-07-11 | 25.13 | $25.57 | 198540 |
| 2024-07-10 | 24.99 | $25.32 | 228000 |
| 2024-07-09 | 24.89 | $25.05 | 204500 |
| 2024-07-08 | 24.86 | $25.16 | 183900 |
| 2024-07-05 | 24.78 | $25.25 | 182041 |
| 2024-07-03 | 24.67 | $25.12 | 259047 |
| 2024-07-02 | 24.57 | $24.79 | 223300 |
| 2024-07-01 | 24.57 | $24.73 | 203429 |
| 2024-06-28 | 24.58 | $24.63 | 156100 |
| 2024-06-27 | 24.63 | $24.74 | 239100 |
| 2024-06-26 | 24.67 | $24.59 | 304500 |
| 2024-06-25 | 24.76 | $24.77 | 238613 |
| 2024-06-24 | 24.83 | $24.90 | 295040 |
| 2024-06-21 | 24.86 | $24.68 | 177616 |
| 2024-06-20 | 24.98 | $24.95 | 282600 |
| 2024-06-18 | 25.05 | $24.88 | 159200 |
| 2024-06-17 | 25.15 | $24.97 | 121000 |
| 2024-06-14 | 25.25 | $24.84 | 164700 |
| 2024-06-13 | 25.41 | $25.06 | 80700 |
| 2024-06-12 | 25.54 | $25.50 | 136434 |
| 2024-06-11 | 25.56 | $25.18 | 91700 |
| 2024-06-10 | 25.68 | $25.47 | 116033 |
| 2024-06-07 | 25.74 | $25.37 | 149300 |
| 2024-06-06 | 25.83 | $25.76 | 153600 |
| 2024-06-05 | 25.83 | $25.73 | 158244 |
| 2024-06-04 | 25.82 | $25.68 | 225849 |
| 2024-06-03 | 25.83 | $25.85 | 203800 |
| 2024-05-31 | 25.78 | $25.82 | 248700 |
| 2024-05-30 | 25.73 | $25.58 | 275300 |
| 2024-05-29 | 25.73 | $25.26 | 182200 |
| 2024-05-28 | 25.84 | $25.71 | 139700 |
| 2024-05-24 | 25.82 | $25.67 | 145800 |
| 2024-05-23 | 25.81 | $25.38 | 154131 |
| 2024-05-22 | 25.88 | $25.55 | 197805 |
| 2024-05-21 | 25.90 | $25.82 | 205000 |
| 2024-05-20 | 25.84 | $25.86 | 167335 |
| 2024-05-17 | 25.75 | $25.81 | 180334 |
| 2024-05-16 | 25.65 | $25.70 | 239625 |
| 2024-05-15 | 25.55 | $25.85 | 235100 |
| 2024-05-14 | 25.38 | $25.60 | 328300 |
| 2024-05-13 | 25.24 | $25.39 | 144400 |
| 2024-05-10 | 25.14 | $25.37 | 224200 |
| 2024-05-09 | 25.02 | $25.33 | 149039 |
| 2024-05-08 | 24.88 | $25.14 | 276514 |
| 2024-05-07 | 24.77 | $25.10 | 261401 |
| 2024-05-06 | 24.65 | $25.10 | 3.2M |
| 2024-05-03 | 24.50 | $24.89 | 240928 |
| 2024-05-02 | 24.39 | $24.69 | 181600 |
| 2024-05-01 | 24.32 | $24.33 | 639311 |
| 2024-04-30 | 24.34 | $24.39 | 168600 |
| 2024-04-29 | 24.35 | $24.79 | 162017 |
| 2024-04-26 | 24.24 | $24.48 | 123928 |
| 2024-04-25 | 24.21 | $24.29 | 167600 |
| 2024-04-24 | 24.24 | $24.42 | 244705 |
| 2024-04-23 | 24.23 | $24.51 | 200723 |
| 2024-04-22 | 24.19 | $24.31 | 111700 |
| 2024-04-19 | 24.22 | $24.08 | 282029 |
| 2024-04-18 | 24.32 | $24.15 | 152013 |
| 2024-04-17 | 24.43 | $24.12 | 676900 |
| 2024-04-16 | 24.57 | $24.08 | 209100 |
| 2024-04-15 | 24.76 | $24.38 | 206008 |
| 2024-04-12 | 24.90 | $24.48 | 292900 |
| 2024-04-11 | 25.03 | $24.90 | 225444 |
| 2024-04-10 | 25.06 | $24.82 | 233900 |
| 2024-04-09 | 25.11 | $25.16 | 172600 |
| 2024-04-08 | 25.07 | $25.12 | 1.7M |
| 2024-04-05 | 25.02 | $24.95 | 1.8M |
| 2024-04-04 | 25.02 | $24.84 | 413500 |
| 2024-04-03 | 25.05 | $25.02 | 187232 |
| 2024-04-02 | 25.03 | $24.77 | 5.9M |
| 2024-04-01 | 25.08 | $24.98 | 580728 |
| 2024-03-28 | 25.07 | $25.06 | 161900 |
| 2024-03-27 | 25.02 | $25.10 | 4.0M |
| 2024-03-26 | 24.95 | $24.89 | 6.4M |
| 2024-03-25 | 24.93 | $24.80 | 154320 |
| 2024-03-22 | 24.93 | $24.80 | 172125 |
| 2024-03-21 | 24.92 | $24.90 | 188200 |
| 2024-03-20 | 24.87 | $24.93 | 393819 |
| 2024-03-19 | 24.80 | $24.66 | 202000 |
| 2024-03-18 | 24.80 | $24.65 | 165138 |
| 2024-03-15 | 24.80 | $24.64 | 127400 |
| 2024-03-14 | 24.79 | $24.60 | 117500 |
| 2024-03-13 | 24.79 | $24.75 | 173012 |
| 2024-03-12 | 24.73 | $24.75 | 168300 |
| 2024-03-11 | 24.66 | $24.58 | 177000 |
| 2024-03-08 | 24.62 | $24.77 | 217149 |
| 2024-03-07 | 24.51 | $24.82 | 220100 |
| 2024-03-06 | 24.36 | $24.57 | 255300 |
| 2024-03-05 | 24.24 | $24.24 | 198001 |
| 2024-03-04 | 24.21 | $24.24 | 346940 |
| 2024-03-01 | 24.16 | $24.36 | 177000 |
| 2024-02-29 | 24.06 | $24.12 | 205200 |
| 2024-02-28 | 24.01 | $24.03 | 130706 |
| 2024-02-27 | 23.98 | $24.14 | 162600 |
| 2024-02-26 | 23.90 | $24.04 | 181700 |
| 2024-02-23 | 23.84 | $24.04 | 155000 |
| 2024-02-22 | 23.76 | $24.05 | 120738 |
| 2024-02-21 | 23.67 | $23.82 | 117400 |
| 2024-02-20 | 23.62 | $23.77 | 210400 |
| 2024-02-16 | 23.58 | $23.77 | 128100 |
| 2024-02-15 | 23.53 | $23.72 | 168200 |
| 2024-02-14 | 23.49 | $23.52 | 237000 |
| 2024-02-13 | 23.50 | $23.25 | 274400 |
| 2024-02-12 | 23.60 | $23.74 | 175224 |
| 2024-02-09 | 23.57 | $23.61 | 204300 |
| 2024-02-08 | 23.57 | $23.54 | 292100 |
| 2024-02-07 | 23.60 | $23.60 | 151600 |
| 2024-02-06 | 23.62 | $23.63 | 194700 |
| 2024-02-05 | 23.62 | $23.44 | 119900 |
| 2024-02-02 | 23.69 | $23.68 | 159500 |
| 2024-02-01 | 23.70 | $23.92 | 1.2M |
| 2024-01-31 | 23.64 | $23.69 | 144413 |
| 2024-01-30 | 23.63 | $23.79 | 203000 |
| 2024-01-29 | 23.59 | $23.83 | 163100 |
| 2024-01-26 | 23.53 | $23.76 | 179947 |
| 2024-01-25 | 23.48 | $23.71 | 149000 |
| 2024-01-24 | 23.44 | $23.59 | 147600 |
| 2024-01-23 | 23.42 | $23.46 | 286812 |
| 2024-01-22 | 23.44 | $23.50 | 147040 |
| 2024-01-19 | 23.46 | $23.37 | 177117 |
| 2024-01-18 | 23.52 | $23.34 | 131647 |
| 2024-01-17 | 23.61 | $23.13 | 314300 |
| 2024-01-16 | 23.78 | $23.38 | 156300 |
| 2024-01-12 | 23.90 | $23.85 | 158200 |
| 2024-01-11 | 23.91 | $23.77 | 231244 |
| 2024-01-10 | 23.93 | $23.82 | 144901 |
| 2024-01-09 | 23.94 | $23.73 | 159800 |
| 2024-01-08 | 23.99 | $23.90 | 180500 |
| 2024-01-05 | 23.98 | $23.60 | 140700 |
| 2024-01-04 | 24.06 | $23.65 | 147600 |
| 2024-01-03 | 24.14 | $23.58 | 124200 |
| 2024-01-02 | 24.25 | $23.87 | 185700 |
| 2023-12-29 | 24.28 | $24.17 | 139200 |
| 2023-12-28 | 24.22 | $24.17 | 208700 |
| 2023-12-27 | 24.15 | $24.23 | 219900 |
| 2023-12-26 | 24.02 | $24.09 | 177942 |
| 2023-12-22 | 23.91 | $23.98 | 182900 |
| 2023-12-21 | 23.80 | $23.88 | 324331 |
| 2023-12-20 | 23.69 | $23.50 | 330600 |
| 2023-12-19 | 23.67 | $23.69 | 275028 |
| 2023-12-18 | 23.57 | $23.57 | 225700 |
| 2023-12-15 | 23.49 | $23.50 | 211800 |
| 2023-12-14 | 23.41 | $23.72 | 265419 |
| 2023-12-13 | 23.23 | $23.33 | 394000 |
| 2023-12-12 | 23.13 | $22.90 | 221533 |
| 2023-12-11 | 23.14 | $22.94 | 179300 |
| 2023-12-08 | 23.14 | $22.94 | 935210 |
| 2023-12-07 | 23.12 | $22.92 | 193336 |
| 2023-12-06 | 23.11 | $22.81 | 188333 |
| 2023-12-05 | 23.12 | $22.73 | 224200 |
| 2023-12-04 | 23.14 | $22.86 | 253200 |
| 2023-12-01 | 23.13 | $23.09 | 191900 |
| 2023-11-30 | 23.04 | $22.84 | 197900 |
| 2023-11-29 | 22.99 | $22.88 | 489200 |
| 2023-11-28 | 22.91 | $22.81 | 297613 |
| 2023-11-27 | 22.84 | $22.71 | 200506 |
| 2023-11-24 | 22.77 | $22.75 | 51900 |
| 2023-11-22 | 22.66 | $22.57 | 224600 |
| 2023-11-21 | 22.58 | $22.50 | 537800 |
| 2023-11-20 | 22.50 | $22.62 | 177300 |
| 2023-11-17 | 22.35 | $22.51 | 247801 |
| 2023-11-16 | 22.20 | $22.21 | 255838 |
| 2023-11-15 | 22.11 | $22.40 | 155700 |
| 2023-11-14 | 21.93 | $22.44 | 155200 |
| 2023-11-13 | 21.70 | $21.72 | 172500 |
| 2023-11-10 | 21.65 | $21.72 | 200013 |
| 2023-11-09 | 21.58 | $21.63 | 238232 |
| 2023-11-08 | 21.52 | $21.57 | 115300 |
| 2023-11-07 | 21.46 | $21.65 | 208627 |
| 2023-11-06 | 21.37 | $21.82 | 111000 |
| 2023-11-03 | 21.20 | $22.01 | 186400 |
| 2023-11-02 | 20.94 | $21.64 | 241500 |
| 2023-11-01 | 20.74 | $21.15 | 202700 |
| 2023-10-31 | 20.66 | $21.03 | 162908 |
| 2023-10-30 | 20.60 | $20.88 | 220400 |
| 2023-10-27 | 20.58 | $20.62 | 261000 |
| 2023-10-26 | 20.65 | $20.55 | 260004 |
| 2023-10-25 | 20.76 | $20.63 | 254519 |
| 2023-10-24 | 20.88 | $20.92 | 284300 |
| 2023-10-23 | 20.93 | $20.82 | 219838 |
| 2023-10-20 | 21.04 | $20.86 | 179935 |
| 2023-10-19 | 21.16 | $21.03 | 257500 |
| 2023-10-18 | 21.25 | $21.15 | 211441 |
| 2023-10-17 | 21.34 | $21.50 | 264645 |
| 2023-10-16 | 21.34 | $21.47 | 117600 |
| 2023-10-13 | 21.35 | $21.32 | 104800 |
| 2023-10-12 | 21.42 | $21.59 | 94827 |
| 2023-10-11 | 21.42 | $21.81 | 124142 |
| 2023-10-10 | 21.36 | $21.82 | 160302 |
| 2023-10-09 | 21.28 | $21.54 | 202800 |
| 2023-10-06 | 21.29 | $21.57 | 130800 |
| 2023-10-05 | 21.29 | $21.34 | 212300 |
| 2023-10-04 | 21.38 | $21.10 | 317421 |
| 2023-10-03 | 21.57 | $21.20 | 280000 |
| 2023-10-02 | 21.77 | $21.55 | 170300 |
| 2023-09-29 | 21.92 | $21.94 | 188108 |
| 2023-09-28 | 21.97 | $21.96 | 157900 |
| 2023-09-27 | 22.04 | $21.81 | 132100 |
| 2023-09-26 | 22.18 | $21.83 | 215229 |
| 2023-09-25 | 22.34 | $22.18 | 215907 |
| 2023-09-22 | 22.43 | $22.24 | 181016 |
| 2023-09-21 | 22.52 | $22.22 | 114625 |
| 2023-09-20 | 22.64 | $22.50 | 114300 |
| 2023-09-19 | 22.70 | $22.58 | 116400 |
| 2023-09-18 | 22.75 | $22.69 | 109700 |
| 2023-09-15 | 22.78 | $22.81 | 120600 |
| 2023-09-14 | 22.77 | $22.93 | 90723 |
| 2023-09-13 | 22.73 | $22.70 | 84741 |
| 2023-09-12 | 22.76 | $22.79 | 186500 |
| 2023-09-11 | 22.76 | $22.87 | 126600 |
| 2023-09-08 | 22.73 | $22.61 | 207000 |
| 2023-09-07 | 22.79 | $22.68 | 104517 |
| 2023-09-06 | 22.83 | $22.83 | 136302 |
| 2023-09-05 | 22.84 | $22.94 | 129500 |
| 2023-09-01 | 22.82 | $23.11 | 90538 |
| 2023-08-31 | 22.74 | $23.09 | 104600 |
| 2023-08-30 | 22.65 | $23.09 | 124600 |
| 2023-08-29 | 22.54 | $23.05 | 171400 |
| 2023-08-28 | 22.42 | $22.74 | 139933 |
| 2023-08-25 | 22.39 | $22.54 | 160200 |
| 2023-08-24 | 22.41 | $22.39 | 94917 |
| 2023-08-23 | 22.49 | $22.71 | 125647 |
| 2023-08-22 | 22.49 | $22.49 | 180036 |
| 2023-08-21 | 22.57 | $22.49 | 219400 |
| 2023-08-18 | 22.67 | $22.44 | 182438 |
| 2023-08-17 | 22.81 | $22.52 | 122300 |
| 2023-08-16 | 22.96 | $22.66 | 154000 |
| 2023-08-15 | 23.10 | $22.83 | 136800 |
| 2023-08-14 | 23.22 | $23.11 | 73700 |
| 2023-08-11 | 23.28 | $23.18 | 82500 |
| 2023-08-10 | 23.33 | $23.25 | 80526 |
| 2023-08-09 | 23.36 | $23.21 | 100033 |
| 2023-08-08 | 23.42 | $23.20 | 131100 |
| 2023-08-07 | 23.50 | $23.42 | 87620 |
| 2023-08-04 | 23.52 | $23.26 | 76300 |
| 2023-08-03 | 23.60 | $23.14 | 85115 |
| 2023-08-02 | 23.72 | $23.19 | 135709 |
| 2023-08-01 | 23.86 | $23.56 | 86300 |
| 2023-07-31 | 23.91 | $23.82 | 94447 |
| 2023-07-28 | 23.88 | $23.78 | 179607 |
| 2023-07-27 | 23.85 | $23.63 | 88200 |
| 2023-07-26 | 23.86 | $23.79 | 83545 |
| 2023-07-25 | 23.82 | $23.70 | 128800 |
| 2023-07-24 | 23.79 | $23.60 | 159606 |
| 2023-07-21 | 23.78 | $23.62 | 92600 |
| 2023-07-20 | 23.75 | $23.67 | 88921 |
| 2023-07-19 | 23.70 | $23.89 | 98532 |
| 2023-07-18 | 23.57 | $23.82 | 166022 |
| 2023-07-17 | 23.42 | $23.59 | 134300 |
| 2023-07-14 | 23.31 | $23.61 | 78300 |
| 2023-07-13 | 23.17 | $23.82 | 91802 |
| 2023-07-12 | 22.92 | $23.51 | 132847 |
| 2023-07-11 | 22.72 | $23.08 | 86830 |
| 2023-07-10 | 22.61 | $22.82 | 115735 |
| 2023-07-07 | 22.57 | $22.72 | 132624 |
| 2023-07-06 | 22.55 | $22.35 | 180526 |
| 2023-07-05 | 22.64 | $22.66 | 101907 |
| 2023-07-03 | 22.65 | $22.91 | 60434 |
| 2023-06-30 | 22.59 | $22.82 | 100544 |
| 2023-06-29 | 22.55 | $22.52 | 139100 |
| 2023-06-28 | 22.60 | $22.52 | 86506 |
| 2023-06-27 | 22.66 | $22.46 | 154126 |
| 2023-06-26 | 22.75 | $22.35 | 84100 |
| 2023-06-23 | 22.90 | $22.34 | 109300 |
| 2023-06-22 | 23.09 | $22.71 | 91900 |
| 2023-06-21 | 23.20 | $22.93 | 125900 |
| 2023-06-20 | 23.26 | $23.12 | 88300 |
| 2023-06-16 | 23.28 | $23.42 | 126100 |
| 2023-06-15 | 23.20 | $23.50 | 126800 |
| 2023-06-14 | 23.08 | $23.36 | 121235 |
| 2023-06-13 | 22.97 | $23.34 | 80800 |
| 2023-06-12 | 22.85 | $23.14 | 91610 |
| 2023-06-09 | 22.76 | $23.01 | 67842 |
| 2023-06-08 | 22.70 | $23.01 | 120000 |
| 2023-06-07 | 22.63 | $22.79 | 219311 |
| 2023-06-06 | 22.61 | $22.95 | 72500 |
| 2023-06-05 | 22.54 | $22.79 | 124142 |
| 2023-06-02 | 22.52 | $22.92 | 221312 |
| 2023-06-01 | 22.44 | $22.58 | 235800 |
| 2023-05-31 | 22.47 | $22.26 | 148300 |
| 2023-05-30 | 22.60 | $22.44 | 135400 |
| 2023-05-26 | 22.71 | $22.57 | 180800 |
| 2023-05-25 | 22.81 | $22.47 | 169000 |
| 2023-05-24 | 22.96 | $22.51 | 146300 |
| 2023-05-23 | 23.14 | $22.90 | 183100 |
| 2023-05-22 | 23.23 | $23.19 | 352142 |
| 2023-05-19 | 23.25 | $23.23 | 241222 |
| 2023-05-18 | 23.26 | $23.15 | 148926 |
| 2023-05-17 | 23.30 | $23.18 | 136203 |
| 2023-05-16 | 23.34 | $23.14 | 94206 |
| 2023-05-15 | 23.40 | $23.35 | 48900 |
| 2023-05-12 | 23.40 | $23.20 | 98207 |
| 2023-05-11 | 23.45 | $23.30 | 95129 |
| 2023-05-10 | 23.47 | $23.43 | 45112 |
| 2023-05-09 | 23.46 | $23.45 | 104600 |
| 2023-05-08 | 23.43 | $23.54 | 106200 |
| 2023-05-05 | 23.37 | $23.55 | 108533 |
| 2023-05-04 | 23.30 | $23.15 | 114307 |
| 2023-05-03 | 23.33 | $23.13 | 85714 |
| 2023-05-02 | 23.37 | $23.16 | 134142 |
| 2023-05-01 | 23.40 | $23.36 | 75900 |
| 2023-04-28 | 23.38 | $23.39 | 112407 |
| 2023-04-27 | 23.35 | $23.33 | 66723 |
| 2023-04-26 | 23.32 | $23.02 | 70002 |
| 2023-04-25 | 23.38 | $23.01 | 110400 |
| 2023-04-24 | 23.45 | $23.36 | 94528 |
| 2023-04-21 | 23.42 | $23.29 | 97500 |
| 2023-04-20 | 23.41 | $23.22 | 88900 |
| 2023-04-19 | 23.41 | $23.28 | 80200 |
| 2023-04-18 | 23.39 | $23.41 | 90541 |
| 2023-04-17 | 23.32 | $23.33 | 116419 |
| 2023-04-14 | 23.26 | $23.35 | 105700 |
| 2023-04-13 | 23.17 | $23.49 | 83300 |
| 2023-04-12 | 23.01 | $23.09 | 78139 |
| 2023-04-11 | 22.95 | $23.02 | 105200 |
| 2023-04-10 | 22.88 | $22.87 | 151749 |
| 2023-04-06 | 22.86 | $22.84 | 119200 |
| 2023-04-05 | 22.83 | $22.81 | 88111 |
| 2023-04-04 | 22.80 | $23.14 | 99549 |
| 2023-04-03 | 22.66 | $23.19 | 154403 |
| 2023-03-31 | 22.48 | $22.99 | 134005 |
| 2023-03-30 | 22.32 | $22.94 | 140432 |
| 2023-03-29 | 22.14 | $22.58 | 65500 |
| 2023-03-28 | 22.04 | $22.28 | 137908 |
| 2023-03-27 | 22.02 | $22.35 | 134316 |
| 2023-03-24 | 21.98 | $22.15 | 115634 |
| 2023-03-23 | 21.99 | $22.30 | 345040 |
| 2023-03-22 | 21.97 | $22.19 | 101700 |
| 2023-03-21 | 21.98 | $22.34 | 162748 |
| 2023-03-20 | 21.95 | $22.09 | 158300 |
| 2023-03-17 | 22.00 | $21.82 | 217213 |
| 2023-03-16 | 22.15 | $22.04 | 146200 |
| 2023-03-15 | 22.27 | $21.82 | 90617 |
| 2023-03-14 | 22.49 | $22.48 | 119134 |
| 2023-03-13 | 22.56 | $22.25 | 138909 |
| 2023-03-10 | 22.72 | $22.52 | 166725 |
| 2023-03-09 | 22.82 | $22.74 | 197448 |
| 2023-03-08 | 22.89 | $22.95 | 99508 |
| 2023-03-07 | 22.90 | $22.83 | 123800 |
| 2023-03-06 | 22.96 | $23.26 | 133800 |
| 2023-03-03 | 22.89 | $23.30 | 101713 |
| 2023-03-02 | 22.80 | $22.98 | 175400 |
| 2023-03-01 | 22.79 | $23.00 | 176524 |
| 2023-02-28 | 22.77 | $22.77 | 66929 |
| 2023-02-27 | 22.83 | $22.91 | 128700 |
| 2023-02-24 | 22.85 | $22.61 | 105700 |
| 2023-02-23 | 22.98 | $22.90 | 87717 |
| 2023-02-22 | 23.05 | $22.71 | 73800 |
| 2023-02-21 | 23.20 | $22.91 | 63049 |
| 2023-02-17 | 23.31 | $23.21 | 85500 |
| 2023-02-16 | 23.35 | $23.15 | 65700 |
| 2023-02-15 | 23.42 | $23.25 | 58634 |
| 2023-02-14 | 23.47 | $23.38 | 58600 |
| 2023-02-13 | 23.49 | $23.39 | 73607 |
| 2023-02-10 | 23.50 | $23.14 | 57237 |
| 2023-02-09 | 23.60 | $23.29 | 62300 |
| 2023-02-08 | 23.66 | $23.30 | 100139 |
| 2023-02-07 | 23.73 | $23.42 | 74000 |
| 2023-02-06 | 23.77 | $23.22 | 86600 |
| 2023-02-03 | 23.87 | $23.51 | 258308 |
| 2023-02-02 | 23.90 | $23.87 | 88900 |
| 2023-02-01 | 23.81 | $23.86 | 157421 |
| 2023-01-31 | 23.70 | $23.52 | 75208 |
| 2023-01-30 | 23.66 | $23.32 | 153800 |
| 2023-01-27 | 23.67 | $23.55 | 62500 |
| 2023-01-26 | 23.60 | $23.57 | 116008 |
| 2023-01-25 | 23.50 | $23.48 | 88900 |
| 2023-01-24 | 23.40 | $23.38 | 106000 |
| 2023-01-23 | 23.30 | $23.39 | 84600 |
| 2023-01-20 | 23.17 | $23.25 | 136235 |
| 2023-01-19 | 23.04 | $23.00 | 96200 |
| 2023-01-18 | 22.96 | $23.03 | 109700 |
| 2023-01-17 | 22.84 | $23.12 | 57303 |
| 2023-01-13 | 22.66 | $23.07 | 63748 |
| 2023-01-12 | 22.45 | $22.92 | 105110 |
| 2023-01-11 | 22.24 | $22.59 | 91827 |
| 2023-01-10 | 22.08 | $22.42 | 82633 |
| 2023-01-09 | 21.94 | $22.42 | 104917 |
| 2023-01-06 | 21.76 | $22.27 | 78500 |
| 2023-01-05 | 21.59 | $21.70 | 76048 |
| 2023-01-04 | 21.56 | $21.89 | 93900 |
| 2023-01-03 | 21.46 | $21.65 | 83600 |
| 2022-12-30 | 21.42 | $21.51 | 161500 |
| 2022-12-29 | 21.42 | $21.67 | 150500 |
| 2022-12-28 | 21.36 | $21.23 | 185400 |
| 2022-12-27 | 21.44 | $21.48 | 156427 |
| 2022-12-23 | 21.45 | $21.42 | 183900 |
| 2022-12-22 | 21.48 | $21.31 | 330613 |
| 2022-12-21 | 21.55 | $21.47 | 230502 |
| 2022-12-20 | 21.58 | $21.26 | 226144 |
| 2022-12-19 | 21.69 | $21.27 | 149322 |
| 2022-12-16 | 21.82 | $21.37 | 248903 |
| 2022-12-15 | 21.94 | $21.49 | 166121 |
| 2022-12-14 | 22.04 | $22.00 | 181928 |
| 2022-12-13 | 22.00 | $22.01 | 191801 |
| 2022-12-12 | 21.94 | $21.70 | 225100 |
| 2022-12-09 | 21.96 | $21.65 | 208824 |
| 2022-12-08 | 21.99 | $21.62 | 201422 |
| 2022-12-07 | 22.04 | $21.54 | 1.0M |
| 2022-12-06 | 22.11 | $21.51 | 348611 |
| 2022-12-05 | 22.20 | $21.72 | 921213 |
| 2022-12-02 | 22.23 | $22.14 | 129212 |
| 2022-12-01 | 22.12 | $22.09 | 121749 |
| 2022-11-30 | 22.00 | $21.81 | 182800 |
| 2022-11-29 | 21.93 | $21.47 | 132917 |
| 2022-11-28 | 21.93 | $21.43 | 93700 |
| 2022-11-25 | 21.95 | $21.85 | 29512 |
| 2022-11-23 | 21.82 | $21.70 | 257500 |
| 2022-11-22 | 21.69 | $21.42 | 107112 |
| 2022-11-21 | 21.62 | $21.12 | 1.4M |
| 2022-11-18 | 21.61 | $21.28 | 146244 |
| 2022-11-17 | 21.55 | $21.22 | 128711 |
| 2022-11-16 | 21.47 | $21.30 | 288700 |
| 2022-11-15 | 21.33 | $21.45 | 53535 |
| 2022-11-14 | 21.11 | $21.36 | 234200 |
| 2022-11-11 | 20.86 | $21.65 | 390200 |
| 2022-11-10 | 20.45 | $21.18 | 267416 |
| 2022-11-09 | 20.09 | $20.01 | 108516 |
| 2022-11-08 | 20.02 | $20.32 | 294300 |
| 2022-11-07 | 19.82 | $20.06 | 223000 |
| 2022-11-04 | 19.67 | $19.89 | 242200 |
| 2022-11-03 | 19.52 | $19.19 | 557142 |
| 2022-11-02 | 19.57 | $19.33 | 160237 |
| 2022-11-01 | 19.58 | $19.67 | 153100 |
| 2022-10-31 | 19.47 | $19.47 | 227915 |
| 2022-10-28 | 19.41 | $19.65 | 189900 |
| 2022-10-27 | 19.27 | $19.57 | 178210 |
| 2022-10-26 | 19.13 | $19.74 | 217700 |
| 2022-10-25 | 18.90 | $19.47 | 251706 |
| 2022-10-24 | 18.71 | $18.99 | 225900 |
| 2022-10-21 | 18.63 | $19.04 | 162800 |
| 2022-10-20 | 18.52 | $18.68 | 251107 |
| 2022-10-19 | 18.50 | $18.73 | 317245 |
| 2022-10-18 | 18.47 | $18.97 | 998500 |
| 2022-10-17 | 18.37 | $18.85 | 633410 |
| 2022-10-14 | 18.28 | $18.33 | 258343 |
| 2022-10-13 | 18.35 | $18.70 | 254424 |
| 2022-10-12 | 18.33 | $18.29 | 817000 |
| 2022-10-11 | 18.44 | $18.37 | 5.3M |
| 2022-10-10 | 18.55 | $18.63 | 206127 |
| 2022-10-07 | 18.62 | $18.72 | 265000 |
| 2022-10-06 | 18.68 | $19.11 | 277900 |
| 2022-10-05 | 18.64 | $19.31 | 150200 |
| 2022-10-04 | 18.54 | $19.61 | 267415 |
| 2022-10-03 | 18.33 | $18.89 | 499800 |
| 2022-09-30 | 18.31 | $18.48 | 268900 |
| 2022-09-29 | 18.44 | $18.44 | 243000 |
| 2022-09-28 | 18.62 | $18.75 | 697300 |
| 2022-09-27 | 18.75 | $18.33 | 322620 |
| 2022-09-26 | 19.05 | $18.42 | 261500 |
| 2022-09-23 | 19.41 | $18.82 | 222400 |
| 2022-09-22 | 19.73 | $19.53 | 90600 |
| 2022-09-21 | 19.90 | $19.63 | 185033 |
| 2022-09-20 | 20.08 | $19.85 | 126243 |
| 2022-09-19 | 20.24 | $20.29 | 109100 |
| 2022-09-16 | 20.30 | $20.26 | 135917 |
| 2022-09-15 | 20.39 | $20.40 | 114308 |
| 2022-09-14 | 20.46 | $20.64 | 149900 |
| 2022-09-13 | 20.48 | $20.51 | 76910 |
| 2022-09-12 | 20.54 | $21.26 | 147833 |
| 2022-09-09 | 20.39 | $21.00 | 43205 |
| 2022-09-08 | 20.30 | $20.43 | 141000 |
| 2022-09-07 | 20.37 | $20.36 | 166500 |
| 2022-09-06 | 20.49 | $20.17 | 112331 |
| 2022-09-02 | 20.70 | $20.32 | 102714 |
| 2022-09-01 | 20.92 | $20.47 | 67800 |
| 2022-08-31 | 21.15 | $20.86 | 101727 |
| 2022-08-30 | 21.30 | $20.92 | 110600 |
| 2022-08-29 | 21.47 | $21.07 | 147324 |
| 2022-08-26 | 21.63 | $21.10 | 57700 |
| 2022-08-25 | 21.82 | $21.69 | 63912 |
| 2022-08-24 | 21.87 | $21.47 | 41329 |
| 2022-08-23 | 21.99 | $21.36 | 39529 |
| 2022-08-22 | 22.17 | $21.24 | 80100 |
| 2022-08-19 | 22.43 | $21.75 | 141747 |
| 2022-08-18 | 22.58 | $22.12 | 64500 |
| 2022-08-17 | 22.63 | $22.16 | 60600 |
| 2022-08-16 | 22.68 | $22.46 | 111448 |
| 2022-08-15 | 22.64 | $22.45 | 157600 |
| 2022-08-12 | 22.58 | $22.66 | 50330 |
| 2022-08-11 | 22.43 | $22.51 | 99400 |
| 2022-08-10 | 22.30 | $22.47 | 124021 |
| 2022-08-09 | 22.14 | $21.82 | 39007 |
| 2022-08-08 | 22.14 | $21.96 | 56100 |
| 2022-08-05 | 22.10 | $21.87 | 29746 |
| 2022-08-04 | 22.07 | $22.04 | 57900 |
| 2022-08-03 | 21.97 | $21.90 | 79300 |
| 2022-08-02 | 21.89 | $21.71 | 224600 |
| 2022-08-01 | 21.84 | $22.11 | 68800 |
| 2022-07-29 | 21.65 | $22.12 | 139603 |
| 2022-07-28 | 21.42 | $21.80 | 107000 |
| 2022-07-27 | 21.22 | $21.60 | 71827 |
| 2022-07-26 | 21.05 | $21.10 | 173925 |
| 2022-07-25 | 21.00 | $21.41 | 138900 |
| 2022-07-22 | 20.85 | $21.34 | 269403 |
| 2022-07-21 | 20.68 | $21.33 | 92500 |
| 2022-07-20 | 20.47 | $21.04 | 154700 |
| 2022-07-19 | 20.32 | $21.03 | 151400 |
| 2022-07-18 | 20.15 | $20.57 | 220446 |
| 2022-07-15 | 20.09 | $20.34 | 123528 |
| 2022-07-14 | 20.10 | $20.04 | 151030 |
| 2022-07-13 | 20.21 | $20.33 | 322400 |
| 2022-07-12 | 20.26 | $20.37 | 265605 |
| 2022-07-11 | 20.33 | $20.39 | 167100 |
| 2022-07-08 | 20.40 | $20.82 | 100200 |
| 2022-07-07 | 20.37 | $20.70 | 449127 |
| 2022-07-06 | 20.38 | $20.31 | 180600 |
| 2022-07-05 | 20.52 | $20.34 | 136303 |
| 2022-07-01 | 20.69 | $20.86 | 215400 |
| 2022-06-30 | 20.74 | $20.83 | 267104 |
| 2022-06-29 | 20.83 | $20.97 | 120131 |
| 2022-06-28 | 20.90 | $21.21 | 256500 |
| 2022-06-27 | 20.92 | $21.33 | 215946 |
| 2022-06-24 | 20.91 | $21.35 | 162700 |
| 2022-06-23 | 20.90 | $20.78 | 144430 |
| 2022-06-22 | 21.09 | $20.88 | 127600 |
| 2022-06-21 | 21.29 | $21.26 | 140434 |
| 2022-06-17 | 21.43 | $20.93 | 233240 |
| 2022-06-16 | 21.72 | $20.93 | 124600 |
| 2022-06-15 | 22.07 | $21.55 | 237920 |
| 2022-06-14 | 22.31 | $21.09 | 506200 |
| 2022-06-13 | 22.75 | $21.38 | 205040 |
| 2022-06-10 | 23.20 | $22.28 | 124845 |
| 2022-06-09 | 23.46 | $22.89 | 79820 |
| 2022-06-08 | 23.58 | $23.35 | 421000 |
| 2022-06-07 | 23.58 | $23.59 | 82640 |
| 2022-06-06 | 23.50 | $23.50 | 168300 |
| 2022-06-03 | 23.42 | $23.43 | 101700 |
| 2022-06-02 | 23.35 | $23.79 | 58126 |
| 2022-06-01 | 23.14 | $23.25 | 90110 |
| 2022-05-31 | 23.06 | $23.41 | 132044 |
| 2022-05-27 | 22.91 | $23.44 | 86400 |
| 2022-05-26 | 22.71 | $23.25 | 82705 |
| 2022-05-25 | 22.54 | $22.85 | 40833 |
| 2022-05-24 | 22.46 | $22.87 | 412400 |
| 2022-05-23 | 22.35 | $23.12 | 83300 |
| 2022-05-20 | 22.15 | $22.70 | 154000 |
| 2022-05-19 | 22.05 | $22.61 | 214414 |
| 2022-05-18 | 21.96 | $22.27 | 131020 |
| 2022-05-17 | 21.96 | $22.80 | 192600 |
| 2022-05-16 | 21.81 | $22.33 | 226123 |
| 2022-05-13 | 21.79 | $22.29 | 136200 |
| 2022-05-12 | 21.78 | $21.70 | 311802 |
| 2022-05-11 | 21.98 | $21.80 | 105300 |
| 2022-05-10 | 22.20 | $21.85 | 131719 |
| 2022-05-09 | 22.46 | $21.82 | 190200 |
| 2022-05-06 | 22.79 | $22.63 | 128300 |
| 2022-05-05 | 22.96 | $22.79 | 138000 |
| 2022-05-04 | 23.11 | $23.66 | 74344 |
| 2022-05-03 | 23.03 | $23.21 | 58500 |
| 2022-05-02 | 23.09 | $23.01 | 67927 |
| 2022-04-29 | 23.23 | $23.16 | 62200 |
| 2022-04-28 | 23.36 | $23.47 | 70400 |
| 2022-04-27 | 23.43 | $23.00 | 98138 |
| 2022-04-26 | 23.67 | $23.00 | 30319 |
| 2022-04-25 | 23.97 | $23.80 | 64713 |
| 2022-04-22 | 24.09 | $23.77 | 35700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.14
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.26
Average
52.96
Maximum
79.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.14 | $35.12 | 433714 |
| 2026-07-22 | 50.71 | $35.64 | 720400 |
| 2026-07-21 | 49.24 | $35.48 | 498500 |
| 2026-07-20 | 44.96 | $35.04 | 599000 |
| 2026-07-17 | 46.93 | $35.27 | 2.5M |
| 2026-07-16 | 49.24 | $35.53 | 539933 |
| 2026-07-15 | 50.98 | $35.72 | 783314 |
| 2026-07-14 | 48.33 | $35.43 | 532200 |
| 2026-07-13 | 45.42 | $35.13 | 1.0M |
| 2026-07-10 | 47.72 | $35.40 | 3.0M |
| 2026-07-09 | 45.99 | $35.22 | 1.3M |
| 2026-07-08 | 45.13 | $35.13 | 2.2M |
| 2026-07-07 | 47.70 | $35.45 | 1.4M |
| 2026-07-06 | 51.90 | $35.93 | 1.3M |
| 2026-07-02 | 48.20 | $35.52 | 728500 |
| 2026-07-01 | 45.16 | $35.21 | 543300 |
| 2026-06-30 | 43.33 | $35.03 | 1.3M |
| 2026-06-29 | 42.93 | $34.99 | 2.4M |
| 2026-06-26 | 44.12 | $35.15 | 566218 |
| 2026-06-25 | 44.02 | $35.14 | 796113 |
| 2026-06-24 | 42.12 | $34.93 | 754913 |
| 2026-06-23 | 43.05 | $35.07 | 506823 |
| 2026-06-22 | 51.34 | $36.15 | 474240 |
| 2026-06-18 | 50.67 | $36.07 | 588005 |
| 2026-06-17 | 51.94 | $36.22 | 578200 |
| 2026-06-16 | 54.63 | $36.53 | 411300 |
| 2026-06-15 | 54.04 | $36.45 | 595442 |
| 2026-06-12 | 52.37 | $36.22 | 326000 |
| 2026-06-11 | 50.89 | $36.02 | 397407 |
| 2026-06-10 | 43.49 | $35.13 | 465000 |
| 2026-06-09 | 47.46 | $35.65 | 1.1M |
| 2026-06-08 | 47.70 | $35.68 | 478253 |
| 2026-06-05 | 47.45 | $35.65 | 418702 |
| 2026-06-04 | 55.56 | $36.61 | 399027 |
| 2026-06-03 | 53.02 | $36.29 | 429141 |
| 2026-06-02 | 56.99 | $36.70 | 434434 |
| 2026-06-01 | 55.84 | $36.55 | 433600 |
| 2026-05-29 | 59.25 | $36.89 | 413200 |
| 2026-05-28 | 58.26 | $36.75 | 415000 |
| 2026-05-27 | 57.69 | $36.67 | 379500 |
| 2026-05-26 | 58.92 | $36.80 | 577600 |
| 2026-05-22 | 55.39 | $36.29 | 512129 |
| 2026-05-21 | 55.10 | $36.25 | 362400 |
| 2026-05-20 | 54.47 | $36.16 | 538113 |
| 2026-05-19 | 51.01 | $35.68 | 554300 |
| 2026-05-18 | 54.45 | $36.10 | 440605 |
| 2026-05-15 | 52.87 | $35.88 | 421535 |
| 2026-05-14 | 58.89 | $36.56 | 375500 |
| 2026-05-13 | 58.49 | $36.50 | 567404 |
| 2026-05-12 | 57.39 | $36.33 | 536622 |
| 2026-05-11 | 59.51 | $36.57 | 424400 |
| 2026-05-08 | 59.95 | $36.62 | 462000 |
| 2026-05-07 | 56.93 | $36.12 | 515200 |
| 2026-05-06 | 59.58 | $36.43 | 422447 |
| 2026-05-05 | 53.86 | $35.56 | 645123 |
| 2026-05-04 | 51.61 | $35.26 | 415022 |
| 2026-05-01 | 54.11 | $35.56 | 372700 |
| 2026-04-30 | 55.04 | $35.67 | 648939 |
| 2026-04-29 | 49.17 | $34.89 | 444500 |
| 2026-04-28 | 51.80 | $35.21 | 497341 |
| 2026-04-27 | 53.60 | $35.42 | 505600 |
| 2026-04-24 | 53.45 | $35.40 | 400715 |
| 2026-04-23 | 52.75 | $35.30 | 515400 |
| 2026-04-22 | 55.63 | $35.66 | 709007 |
| 2026-04-21 | 54.91 | $35.55 | 441231 |
| 2026-04-20 | 60.56 | $36.22 | 324400 |
| 2026-04-17 | 62.29 | $36.41 | 370233 |
| 2026-04-16 | 59.77 | $35.97 | 543948 |
| 2026-04-15 | 59.41 | $35.91 | 502700 |
| 2026-04-14 | 60.25 | $36.01 | 485200 |
| 2026-04-13 | 58.24 | $35.65 | 613614 |
| 2026-04-10 | 57.33 | $35.49 | 521000 |
| 2026-04-09 | 56.49 | $35.34 | 534700 |
| 2026-04-08 | 57.72 | $35.51 | 597647 |
| 2026-04-07 | 50.30 | $34.28 | 852200 |
| 2026-04-06 | 50.57 | $34.32 | 858240 |
| 2026-04-02 | 47.80 | $33.91 | 1.2M |
| 2026-04-01 | 49.34 | $34.15 | 700400 |
| 2026-03-31 | 46.03 | $33.67 | 730702 |
| 2026-03-30 | 37.86 | $32.65 | 532500 |
| 2026-03-27 | 37.91 | $32.66 | 702400 |
| 2026-03-26 | 39.23 | $32.91 | 691906 |
| 2026-03-25 | 43.10 | $33.59 | 828936 |
| 2026-03-24 | 38.16 | $33.01 | 793941 |
| 2026-03-23 | 39.22 | $33.20 | 688029 |
| 2026-03-20 | 31.84 | $32.42 | 777500 |
| 2026-03-19 | 37.36 | $33.42 | 846700 |
| 2026-03-18 | 38.90 | $33.66 | 455600 |
| 2026-03-17 | 41.83 | $34.09 | 1.0M |
| 2026-03-16 | 40.75 | $33.98 | 380300 |
| 2026-03-13 | 35.10 | $33.44 | 508900 |
| 2026-03-12 | 39.40 | $34.09 | 397000 |
| 2026-03-11 | 44.13 | $34.69 | 415337 |
| 2026-03-10 | 45.16 | $34.81 | 613100 |
| 2026-03-09 | 43.16 | $34.62 | 615901 |
| 2026-03-06 | 44.38 | $34.77 | 615611 |
| 2026-03-05 | 46.53 | $35.03 | 521003 |
| 2026-03-04 | 50.95 | $35.52 | 358010 |
| 2026-03-03 | 48.78 | $35.29 | 1.6M |
| 2026-03-02 | 61.49 | $36.42 | 499118 |
| 2026-02-27 | 70.98 | $37.03 | 483300 |
| 2026-02-26 | 70.48 | $36.96 | 379120 |
| 2026-02-25 | 69.99 | $36.89 | 355543 |
| 2026-02-24 | 68.06 | $36.62 | 481939 |
| 2026-02-23 | 67.24 | $36.51 | 370422 |
| 2026-02-20 | 69.55 | $36.66 | 465200 |
| 2026-02-19 | 67.50 | $36.37 | 469300 |
| 2026-02-18 | 67.29 | $36.34 | 386434 |
| 2026-02-17 | 67.29 | $36.34 | 412301 |
| 2026-02-13 | 67.69 | $36.37 | 490017 |
| 2026-02-12 | 66.94 | $36.25 | 433400 |
| 2026-02-11 | 71.02 | $36.56 | 428809 |
| 2026-02-10 | 70.53 | $36.47 | 581700 |
| 2026-02-09 | 69.13 | $36.22 | 398500 |
| 2026-02-06 | 64.61 | $35.51 | 550100 |
| 2026-02-05 | 59.17 | $34.83 | 460211 |
| 2026-02-04 | 67.10 | $35.38 | 612930 |
| 2026-02-03 | 65.83 | $35.22 | 464541 |
| 2026-02-02 | 63.32 | $34.92 | 758824 |
| 2026-01-30 | 63.61 | $34.94 | 414547 |
| 2026-01-29 | 75.73 | $35.66 | 746716 |
| 2026-01-28 | 76.11 | $35.68 | 561200 |
| 2026-01-27 | 79.55 | $35.86 | 475305 |
| 2026-01-26 | 76.78 | $35.36 | 473523 |
| 2026-01-23 | 75.92 | $35.22 | 453508 |
| 2026-01-22 | 74.15 | $34.95 | 434539 |
| 2026-01-21 | 71.17 | $34.55 | 589841 |
| 2026-01-20 | 67.53 | $34.14 | 520740 |
| 2026-01-16 | 72.41 | $34.37 | 641400 |
| 2026-01-15 | 71.20 | $34.23 | 513106 |
| 2026-01-14 | 70.33 | $34.13 | 631147 |
| 2026-01-13 | 68.79 | $33.96 | 484600 |
| 2026-01-12 | 73.47 | $34.18 | 441920 |
| 2026-01-09 | 71.36 | $33.93 | 424700 |
| 2026-01-08 | 69.43 | $33.72 | 489100 |
| 2026-01-07 | 69.15 | $33.69 | 398500 |
| 2026-01-06 | 68.41 | $33.61 | 498900 |
| 2026-01-05 | 67.39 | $33.50 | 470604 |
| 2026-01-02 | 64.20 | $33.18 | 443700 |
| 2025-12-31 | 61.51 | $32.94 | 291600 |
| 2025-12-30 | 63.98 | $33.07 | 322400 |
| 2025-12-29 | 63.77 | $33.05 | 332445 |
| 2025-12-26 | 65.23 | $33.13 | 506726 |
| 2025-12-24 | 64.46 | $33.05 | 225238 |
| 2025-12-23 | 63.88 | $32.99 | 359221 |
| 2025-12-22 | 62.44 | $32.84 | 589700 |
| 2025-12-19 | 59.25 | $32.53 | 615100 |
| 2025-12-18 | 57.48 | $32.37 | 471900 |
| 2025-12-17 | 55.29 | $32.18 | 428129 |
| 2025-12-16 | 57.98 | $32.36 | 382700 |
| 2025-12-15 | 61.96 | $32.61 | 691440 |
| 2025-12-12 | 60.62 | $32.48 | 368300 |
| 2025-12-11 | 61.41 | $32.53 | 405711 |
| 2025-12-10 | 59.41 | $32.33 | 530549 |
| 2025-12-09 | 56.85 | $32.09 | 379915 |
| 2025-12-08 | 57.00 | $32.10 | 308405 |
| 2025-12-05 | 59.39 | $32.27 | 354432 |
| 2025-12-04 | 57.91 | $32.12 | 356400 |
| 2025-12-03 | 56.91 | $32.02 | 407939 |
| 2025-12-02 | 55.51 | $31.88 | 372379 |
| 2025-12-01 | 56.26 | $31.94 | 367600 |
| 2025-11-28 | 58.62 | $32.13 | 213500 |
| 2025-11-26 | 54.82 | $31.73 | 387200 |
| 2025-11-25 | 51.21 | $31.39 | 497100 |
| 2025-11-24 | 46.02 | $30.96 | 1.9M |
| 2025-11-21 | 43.07 | $30.74 | 1.4M |
| 2025-11-20 | 37.32 | $30.35 | 507115 |
| 2025-11-19 | 41.28 | $30.74 | 471400 |
| 2025-11-18 | 42.27 | $30.83 | 449500 |
| 2025-11-17 | 45.35 | $31.10 | 401700 |
| 2025-11-14 | 49.41 | $31.42 | 362200 |
| 2025-11-13 | 51.17 | $31.55 | 306842 |
| 2025-11-12 | 54.15 | $31.76 | 293900 |
| 2025-11-11 | 51.87 | $31.58 | 282100 |
| 2025-11-10 | 50.44 | $31.47 | 485700 |
| 2025-11-07 | 45.10 | $31.09 | 406900 |
| 2025-11-06 | 41.97 | $30.89 | 360738 |
| 2025-11-05 | 43.99 | $31.06 | 466500 |
| 2025-11-04 | 42.28 | $30.95 | 489900 |
| 2025-11-03 | 48.13 | $31.41 | 419600 |
| 2025-10-31 | 48.82 | $31.46 | 2.0M |
| 2025-10-30 | 51.22 | $31.63 | 400725 |
| 2025-10-29 | 51.93 | $31.68 | 1.3M |
| 2025-10-28 | 55.76 | $31.94 | 1.0M |
| 2025-10-27 | 59.10 | $32.15 | 357640 |
| 2025-10-24 | 58.31 | $32.08 | 305100 |
| 2025-10-23 | 56.95 | $31.96 | 1.6M |
| 2025-10-22 | 52.95 | $31.63 | 6.5M |
| 2025-10-21 | 50.98 | $31.48 | 272300 |
| 2025-10-20 | 56.69 | $31.86 | 209000 |
| 2025-10-17 | 53.29 | $31.60 | 268943 |
| 2025-10-16 | 56.19 | $31.78 | 438748 |
| 2025-10-15 | 55.42 | $31.72 | 409100 |
| 2025-10-14 | 52.66 | $31.51 | 463103 |
| 2025-10-13 | 51.99 | $31.46 | 402513 |
| 2025-10-10 | 47.15 | $31.12 | 370640 |
| 2025-10-09 | 56.18 | $31.69 | 237705 |
| 2025-10-08 | 60.42 | $31.91 | 261428 |
| 2025-10-07 | 58.52 | $31.77 | 362738 |
| 2025-10-06 | 63.25 | $32.00 | 261600 |
| 2025-10-03 | 63.25 | $32.00 | 232900 |
| 2025-10-02 | 59.81 | $31.73 | 203810 |
| 2025-10-01 | 59.41 | $31.70 | 450100 |
| 2025-09-30 | 58.49 | $31.63 | 360600 |
| 2025-09-29 | 57.72 | $31.57 | 348311 |
| 2025-09-26 | 55.19 | $31.38 | 338700 |
| 2025-09-25 | 52.34 | $31.18 | 321500 |
| 2025-09-24 | 56.62 | $31.43 | 388200 |
| 2025-09-23 | 60.96 | $31.66 | 276311 |
| 2025-09-22 | 63.17 | $31.77 | 326124 |
| 2025-09-19 | 60.05 | $31.52 | 229500 |
| 2025-09-18 | 63.31 | $31.68 | 446000 |
| 2025-09-17 | 62.46 | $31.61 | 472402 |
| 2025-09-16 | 65.11 | $31.74 | 239900 |
| 2025-09-15 | 65.11 | $31.74 | 276500 |
| 2025-09-12 | 62.93 | $31.54 | 210400 |
| 2025-09-11 | 65.05 | $31.65 | 201800 |
| 2025-09-10 | 61.08 | $31.30 | 238525 |
| 2025-09-09 | 61.26 | $31.31 | 273327 |
| 2025-09-08 | 63.51 | $31.43 | 402727 |
| 2025-09-05 | 60.03 | $31.13 | 260005 |
| 2025-09-04 | 55.76 | $30.81 | 274200 |
| 2025-09-03 | 54.46 | $30.72 | 307040 |
| 2025-09-02 | 52.85 | $30.61 | 211730 |
| 2025-08-29 | 59.58 | $30.98 | 246901 |
| 2025-08-28 | 62.01 | $31.10 | 372400 |
| 2025-08-27 | 61.26 | $31.04 | 245235 |
| 2025-08-26 | 63.04 | $31.13 | 237600 |
| 2025-08-25 | 63.23 | $31.14 | 235400 |
| 2025-08-22 | 68.64 | $31.41 | 320400 |
| 2025-08-21 | 61.73 | $30.81 | 3.1M |
| 2025-08-20 | 63.73 | $30.90 | 283800 |
| 2025-08-19 | 63.95 | $30.91 | 320300 |
| 2025-08-18 | 63.95 | $30.91 | 261000 |
| 2025-08-15 | 63.83 | $30.90 | 369404 |
| 2025-08-14 | 62.62 | $30.79 | 293800 |
| 2025-08-13 | 64.11 | $30.87 | 301452 |
| 2025-08-12 | 63.06 | $30.77 | 281400 |
| 2025-08-11 | 59.86 | $30.48 | 303807 |
| 2025-08-08 | 62.16 | $30.61 | 442141 |
| 2025-08-07 | 61.06 | $30.51 | 431121 |
| 2025-08-06 | 59.16 | $30.34 | 254900 |
| 2025-08-05 | 56.54 | $30.12 | 388321 |
| 2025-08-04 | 55.56 | $30.04 | 409700 |
| 2025-08-01 | 51.24 | $29.71 | 610400 |
| 2025-07-31 | 50.41 | $29.65 | 441213 |
| 2025-07-30 | 52.69 | $29.81 | 412028 |
| 2025-07-29 | 56.97 | $30.09 | 289433 |
| 2025-07-28 | 58.09 | $30.16 | 293246 |
| 2025-07-25 | 66.23 | $30.62 | 293400 |
| 2025-07-24 | 65.94 | $30.59 | 260400 |
| 2025-07-23 | 70.22 | $30.81 | 641800 |
| 2025-07-22 | 65.59 | $30.33 | 1.7M |
| 2025-07-21 | 63.08 | $30.11 | 1.6M |
| 2025-07-18 | 60.35 | $29.89 | 2.8M |
| 2025-07-17 | 60.74 | $29.91 | 1.3M |
| 2025-07-16 | 59.75 | $29.83 | 764317 |
| 2025-07-15 | 58.26 | $29.71 | 3.6M |
| 2025-07-14 | 63.68 | $30.00 | 629549 |
| 2025-07-11 | 63.88 | $30.01 | 1.2M |
| 2025-07-10 | 67.41 | $30.19 | 3.4M |
| 2025-07-09 | 67.41 | $30.19 | 6.4M |
| 2025-07-08 | 65.19 | $29.96 | 1.6M |
| 2025-07-07 | 62.33 | $29.69 | 305000 |
| 2025-07-03 | 68.46 | $30.00 | 141905 |
| 2025-07-02 | 67.58 | $29.91 | 1.8M |
| 2025-07-01 | 66.90 | $29.84 | 284444 |
| 2025-06-30 | 66.90 | $29.84 | 263430 |
| 2025-06-27 | 65.69 | $29.71 | 191839 |
| 2025-06-26 | 64.06 | $29.54 | 297600 |
| 2025-06-25 | 58.55 | $29.04 | 244302 |
| 2025-06-24 | 58.31 | $29.02 | 176200 |
| 2025-06-23 | 61.38 | $29.20 | 304700 |
| 2025-06-20 | 59.10 | $29.00 | 629300 |
| 2025-06-18 | 61.88 | $29.16 | 504323 |
| 2025-06-17 | 61.88 | $29.16 | 232242 |
| 2025-06-16 | 66.63 | $29.43 | 337200 |
| 2025-06-13 | 65.61 | $29.32 | 264600 |
| 2025-06-12 | 72.74 | $29.69 | 317300 |
| 2025-06-11 | 70.52 | $29.42 | 428700 |
| 2025-06-10 | 69.92 | $29.35 | 332900 |
| 2025-06-09 | 69.49 | $29.30 | 392232 |
| 2025-06-06 | 68.74 | $29.21 | 379917 |
| 2025-06-05 | 70.39 | $29.30 | 364447 |
| 2025-06-04 | 69.86 | $29.23 | 315900 |
| 2025-06-03 | 68.38 | $29.04 | 343000 |
| 2025-06-02 | 72.45 | $29.27 | 509000 |
| 2025-05-30 | 69.20 | $28.84 | 531400 |
| 2025-05-29 | 69.03 | $28.82 | 476600 |
| 2025-05-28 | 68.16 | $28.71 | 713700 |
| 2025-05-27 | 71.47 | $28.90 | 529100 |
| 2025-05-23 | 68.57 | $28.52 | 250534 |
| 2025-05-22 | 66.35 | $28.26 | 714239 |
| 2025-05-21 | 67.22 | $28.31 | 564600 |
| 2025-05-20 | 69.46 | $28.44 | 406100 |
| 2025-05-19 | 68.54 | $28.32 | 642102 |
| 2025-05-16 | 66.71 | $28.09 | 298428 |
| 2025-05-15 | 66.06 | $28.01 | 404900 |
| 2025-05-14 | 64.23 | $27.79 | 539700 |
| 2025-05-13 | 65.76 | $27.89 | 344099 |
| 2025-05-12 | 64.55 | $27.74 | 794840 |
| 2025-05-09 | 64.39 | $27.72 | 448100 |
| 2025-05-08 | 62.65 | $27.50 | 480500 |
| 2025-05-07 | 62.57 | $27.49 | 1.0M |
| 2025-05-06 | 64.12 | $27.61 | 689040 |
| 2025-05-05 | 62.95 | $27.45 | 671800 |
| 2025-05-02 | 62.23 | $27.35 | 722232 |
| 2025-05-01 | 59.59 | $27.00 | 250918 |
| 2025-04-30 | 60.86 | $27.11 | 211500 |
| 2025-04-29 | 61.77 | $27.19 | 433212 |
| 2025-04-28 | 61.21 | $27.11 | 450736 |
| 2025-04-25 | 59.26 | $26.83 | 1.3M |
| 2025-04-24 | 58.98 | $26.79 | 658503 |
| 2025-04-23 | 56.04 | $26.38 | 1.1M |
| 2025-04-22 | 56.60 | $26.44 | 476800 |
| 2025-04-21 | 54.19 | $26.11 | 326936 |
| 2025-04-17 | 54.19 | $26.11 | 321038 |
| 2025-04-16 | 52.38 | $25.86 | 549602 |
| 2025-04-15 | 52.09 | $25.82 | 1.1M |
| 2025-04-14 | 51.33 | $25.71 | 506400 |
| 2025-04-11 | 48.85 | $25.36 | 518500 |
| 2025-04-10 | 42.40 | $24.55 | 1.4M |
| 2025-04-09 | 44.64 | $24.89 | 1.1M |
| 2025-04-08 | 27.75 | $23.31 | 1.3M |
| 2025-04-07 | 26.26 | $23.20 | 2.3M |
| 2025-04-04 | 28.88 | $23.71 | 797940 |
| 2025-04-03 | 42.92 | $25.47 | 424142 |
| 2025-04-02 | 48.96 | $25.94 | 254900 |
| 2025-04-01 | 48.07 | $25.88 | 222000 |
| 2025-03-31 | 47.49 | $25.84 | 242409 |
| 2025-03-28 | 52.33 | $26.19 | 405925 |
| 2025-03-27 | 55.55 | $26.40 | 254237 |
| 2025-03-26 | 55.86 | $26.42 | 360238 |
| 2025-03-25 | 59.50 | $26.65 | 270105 |
| 2025-03-24 | 57.56 | $26.48 | 365100 |
| 2025-03-21 | 58.02 | $26.51 | 152713 |
| 2025-03-20 | 60.35 | $26.66 | 165200 |
| 2025-03-19 | 63.74 | $26.87 | 202500 |
| 2025-03-18 | 63.37 | $26.83 | 204300 |
| 2025-03-17 | 62.92 | $26.78 | 242400 |
| 2025-03-14 | 60.00 | $26.47 | 238800 |
| 2025-03-13 | 54.41 | $25.96 | 304229 |
| 2025-03-12 | 56.32 | $26.09 | 321943 |
| 2025-03-11 | 54.81 | $25.96 | 232314 |
| 2025-03-10 | 54.81 | $25.96 | 329148 |
| 2025-03-07 | 64.36 | $26.58 | 222831 |
| 2025-03-06 | 60.92 | $26.25 | 314700 |
| 2025-03-05 | 62.13 | $26.32 | 243609 |
| 2025-03-04 | 52.21 | $25.55 | 308204 |
| 2025-03-03 | 54.87 | $25.70 | 227349 |
| 2025-02-28 | 50.91 | $25.45 | 249800 |
| 2025-02-27 | 53.59 | $25.60 | 213400 |
| 2025-02-26 | 58.25 | $25.84 | 226100 |
| 2025-02-25 | 59.48 | $25.90 | 248544 |
| 2025-02-24 | 57.49 | $25.76 | 210800 |
| 2025-02-21 | 57.49 | $25.76 | 277840 |
| 2025-02-20 | 62.00 | $25.99 | 407744 |
| 2025-02-19 | 60.06 | $25.84 | 325104 |
| 2025-02-18 | 65.11 | $26.08 | 299300 |
| 2025-02-14 | 63.78 | $25.97 | 204200 |
| 2025-02-13 | 63.78 | $25.97 | 256800 |
| 2025-02-12 | 60.72 | $25.72 | 355900 |
| 2025-02-11 | 59.68 | $25.64 | 225200 |
| 2025-02-10 | 59.30 | $25.61 | 148247 |
| 2025-02-07 | 56.97 | $25.43 | 213847 |
| 2025-02-06 | 58.93 | $25.54 | 375127 |
| 2025-02-05 | 57.41 | $25.42 | 247100 |
| 2025-02-04 | 53.91 | $25.16 | 285741 |
| 2025-02-03 | 49.51 | $24.87 | 350800 |
| 2025-01-31 | 55.01 | $25.19 | 258500 |
| 2025-01-30 | 59.11 | $25.40 | 219532 |
| 2025-01-29 | 54.51 | $25.10 | 333400 |
| 2025-01-28 | 55.10 | $25.13 | 328347 |
| 2025-01-27 | 55.87 | $25.17 | 358702 |
| 2025-01-24 | 55.72 | $25.16 | 759012 |
| 2025-01-23 | 54.29 | $25.06 | 336300 |
| 2025-01-22 | 52.38 | $24.93 | 1.5M |
| 2025-01-21 | 54.71 | $25.07 | 402438 |
| 2025-01-17 | 46.46 | $24.56 | 334700 |
| 2025-01-16 | 44.38 | $24.45 | 688219 |
| 2025-01-15 | 43.62 | $24.41 | 445000 |
| 2025-01-14 | 35.27 | $24.01 | 3.2M |
| 2025-01-13 | 33.15 | $23.92 | 389400 |
| 2025-01-10 | 34.96 | $24.07 | 569500 |
| 2025-01-08 | 39.01 | $24.37 | 414700 |
| 2025-01-07 | 42.44 | $24.59 | 253042 |
| 2025-01-06 | 45.18 | $24.75 | 376228 |
| 2025-01-03 | 42.07 | $24.61 | 262802 |
| 2025-01-02 | 39.75 | $24.51 | 360200 |
| 2024-12-31 | 40.52 | $24.56 | 988520 |
| 2024-12-30 | 39.63 | $24.52 | 350206 |
| 2024-12-27 | 40.49 | $24.58 | 416300 |
| 2024-12-26 | 40.91 | $24.61 | 455800 |
| 2024-12-24 | 39.92 | $24.56 | 322308 |
| 2024-12-23 | 37.73 | $24.45 | 568227 |
| 2024-12-20 | 36.33 | $24.38 | 349200 |
| 2024-12-19 | 33.70 | $24.25 | 743815 |
| 2024-12-18 | 33.90 | $24.27 | 541926 |
| 2024-12-17 | 39.90 | $24.79 | 594700 |
| 2024-12-16 | 44.82 | $25.13 | 264000 |
| 2024-12-13 | 47.09 | $25.27 | 1.0M |
| 2024-12-12 | 47.75 | $25.31 | 3.6M |
| 2024-12-11 | 52.83 | $25.60 | 168700 |
| 2024-12-10 | 50.59 | $25.47 | 152600 |
| 2024-12-09 | 53.76 | $25.64 | 223500 |
| 2024-12-06 | 53.76 | $25.64 | 482939 |
| 2024-12-05 | 54.85 | $25.70 | 335806 |
| 2024-12-04 | 51.24 | $25.47 | 207908 |
| 2024-12-03 | 51.24 | $25.47 | 235744 |
| 2024-12-02 | 47.97 | $25.27 | 171000 |
| 2024-11-29 | 49.87 | $25.39 | 101000 |
| 2024-11-27 | 44.65 | $25.09 | 280834 |
| 2024-11-26 | 41.77 | $24.94 | 361300 |
| 2024-11-25 | 42.90 | $25.02 | 197236 |
| 2024-11-22 | 41.78 | $24.96 | 187245 |
| 2024-11-21 | 38.72 | $24.80 | 242400 |
| 2024-11-20 | 38.53 | $24.79 | 347000 |
| 2024-11-19 | 40.32 | $24.94 | 410446 |
| 2024-11-18 | 40.68 | $24.97 | 386039 |
| 2024-11-15 | 37.69 | $24.80 | 403800 |
| 2024-11-14 | 37.79 | $24.81 | 801900 |
| 2024-11-13 | 38.00 | $24.83 | 229925 |
| 2024-11-12 | 39.42 | $24.97 | 293914 |
| 2024-11-11 | 43.86 | $25.37 | 244300 |
| 2024-11-08 | 45.07 | $25.47 | 219700 |
| 2024-11-07 | 49.04 | $25.78 | 213021 |
| 2024-11-06 | 42.16 | $25.34 | 207447 |
| 2024-11-05 | 47.57 | $25.73 | 181042 |
| 2024-11-04 | 42.15 | $25.43 | 842116 |
| 2024-11-01 | 40.79 | $25.36 | 222407 |
| 2024-10-31 | 41.59 | $25.42 | 795300 |
| 2024-10-30 | 42.64 | $25.50 | 180700 |
| 2024-10-29 | 41.77 | $25.45 | 1.5M |
| 2024-10-28 | 44.20 | $25.64 | 1.5M |
| 2024-10-25 | 41.65 | $25.49 | 163100 |
| 2024-10-24 | 43.02 | $25.60 | 2.4M |
| 2024-10-23 | 42.20 | $25.55 | 338834 |
| 2024-10-22 | 46.80 | $25.91 | 153500 |
| 2024-10-21 | 48.19 | $26.01 | 149147 |
| 2024-10-18 | 52.81 | $26.32 | 115317 |
| 2024-10-17 | 49.86 | $26.12 | 207001 |
| 2024-10-16 | 51.39 | $26.22 | 188100 |
| 2024-10-15 | 49.93 | $26.12 | 186803 |
| 2024-10-14 | 51.39 | $26.22 | 312508 |
| 2024-10-11 | 52.11 | $26.27 | 179938 |
| 2024-10-10 | 50.25 | $26.13 | 225500 |
| 2024-10-09 | 51.47 | $26.22 | 242700 |
| 2024-10-08 | 51.22 | $26.20 | 182100 |
| 2024-10-07 | 52.25 | $26.28 | 136800 |
| 2024-10-04 | 56.11 | $26.57 | 210743 |
| 2024-10-03 | 53.28 | $26.32 | 138600 |
| 2024-10-02 | 55.88 | $26.51 | 225600 |
| 2024-10-01 | 58.60 | $26.70 | 148506 |
| 2024-09-30 | 60.51 | $26.83 | 178200 |
| 2024-09-27 | 60.03 | $26.78 | 195500 |
| 2024-09-26 | 62.92 | $26.98 | 181500 |
| 2024-09-25 | 57.70 | $26.44 | 157200 |
| 2024-09-24 | 59.17 | $26.54 | 106200 |
| 2024-09-23 | 57.64 | $26.39 | 141113 |
| 2024-09-20 | 56.39 | $26.27 | 135900 |
| 2024-09-19 | 60.31 | $26.55 | 175600 |
| 2024-09-18 | 57.40 | $26.26 | 171300 |
| 2024-09-17 | 55.81 | $26.11 | 169300 |
| 2024-09-16 | 57.02 | $26.20 | 231400 |
| 2024-09-13 | 54.84 | $25.99 | 153917 |
| 2024-09-12 | 53.12 | $25.83 | 137901 |
| 2024-09-11 | 49.94 | $25.55 | 206809 |
| 2024-09-10 | 50.06 | $25.56 | 1.7M |
| 2024-09-09 | 50.28 | $25.58 | 209028 |
| 2024-09-06 | 47.43 | $25.32 | 209210 |
| 2024-09-05 | 53.86 | $25.89 | 159100 |
| 2024-09-04 | 52.47 | $25.76 | 140824 |
| 2024-09-03 | 51.72 | $25.69 | 214700 |
| 2024-08-30 | 59.03 | $26.27 | 135700 |
| 2024-08-29 | 58.26 | $26.19 | 176700 |
| 2024-08-28 | 56.91 | $26.05 | 3.3M |
| 2024-08-27 | 61.65 | $26.40 | 3.1M |
| 2024-08-26 | 60.86 | $26.31 | 3.0M |
| 2024-08-23 | 61.12 | $26.33 | 119600 |
| 2024-08-22 | 56.98 | $25.87 | 185400 |
| 2024-08-21 | 59.47 | $26.06 | 130144 |
| 2024-08-20 | 57.32 | $25.83 | 220044 |
| 2024-08-19 | 56.76 | $25.77 | 199600 |
| 2024-08-16 | 54.66 | $25.55 | 339500 |
| 2024-08-15 | 53.19 | $25.40 | 391022 |
| 2024-08-14 | 51.08 | $25.19 | 536900 |
| 2024-08-13 | 49.43 | $25.03 | 555400 |
| 2024-08-12 | 45.62 | $24.68 | 627200 |
| 2024-08-09 | 45.90 | $24.71 | 573800 |
| 2024-08-08 | 43.81 | $24.52 | 189843 |
| 2024-08-07 | 39.74 | $24.17 | 287539 |
| 2024-08-06 | 41.45 | $24.38 | 309144 |
| 2024-08-05 | 37.56 | $24.06 | 311000 |
| 2024-08-02 | 43.98 | $24.80 | 156600 |
| 2024-08-01 | 48.10 | $25.19 | 218500 |
| 2024-07-31 | 57.40 | $25.90 | 224400 |
| 2024-07-30 | 51.93 | $25.46 | 180800 |
| 2024-07-29 | 50.84 | $25.38 | 168800 |
| 2024-07-26 | 52.98 | $25.53 | 131000 |
| 2024-07-25 | 48.59 | $25.21 | 284846 |
| 2024-07-24 | 50.85 | $25.37 | 473700 |
| 2024-07-23 | 54.44 | $25.61 | 225000 |
| 2024-07-22 | 56.17 | $25.72 | 181300 |
| 2024-07-19 | 52.53 | $25.44 | 96844 |
| 2024-07-18 | 56.18 | $25.67 | 270509 |
| 2024-07-17 | 59.24 | $25.85 | 225600 |
| 2024-07-16 | 60.28 | $25.91 | 274700 |
| 2024-07-15 | 58.06 | $25.72 | 300800 |
| 2024-07-12 | 60.42 | $25.86 | 144200 |
| 2024-07-11 | 56.98 | $25.57 | 198540 |
| 2024-07-10 | 53.69 | $25.32 | 228000 |
| 2024-07-09 | 49.74 | $25.05 | 204500 |
| 2024-07-08 | 51.43 | $25.16 | 183900 |
| 2024-07-05 | 52.84 | $25.25 | 182041 |
| 2024-07-03 | 51.00 | $25.12 | 259047 |
| 2024-07-02 | 45.94 | $24.79 | 223300 |
| 2024-07-01 | 44.95 | $24.73 | 203429 |
| 2024-06-28 | 43.32 | $24.63 | 156100 |
| 2024-06-27 | 44.71 | $24.74 | 239100 |
| 2024-06-26 | 42.32 | $24.59 | 304500 |
| 2024-06-25 | 44.51 | $24.77 | 238613 |
| 2024-06-24 | 46.15 | $24.90 | 295040 |
| 2024-06-21 | 42.76 | $24.68 | 177616 |
| 2024-06-20 | 46.15 | $24.95 | 282600 |
| 2024-06-18 | 45.07 | $24.88 | 159200 |
| 2024-06-17 | 46.20 | $24.97 | 121000 |
| 2024-06-14 | 44.29 | $24.84 | 164700 |
| 2024-06-13 | 46.97 | $25.06 | 80700 |
| 2024-06-12 | 53.05 | $25.50 | 136434 |
| 2024-06-11 | 48.44 | $25.18 | 91700 |
| 2024-06-10 | 52.91 | $25.47 | 116033 |
| 2024-06-07 | 51.44 | $25.37 | 149300 |
| 2024-06-06 | 58.18 | $25.76 | 153600 |
| 2024-06-05 | 57.77 | $25.73 | 158244 |
| 2024-06-04 | 57.12 | $25.68 | 225849 |
| 2024-06-03 | 60.14 | $25.85 | 203800 |
| 2024-05-31 | 59.78 | $25.82 | 248700 |
| 2024-05-30 | 56.85 | $25.58 | 275300 |
| 2024-05-29 | 52.46 | $25.26 | 182200 |
| 2024-05-28 | 60.71 | $25.71 | 139700 |
| 2024-05-24 | 60.18 | $25.67 | 145800 |
| 2024-05-23 | 56.11 | $25.38 | 154131 |
| 2024-05-22 | 59.50 | $25.55 | 197805 |
| 2024-05-21 | 65.45 | $25.82 | 205000 |
| 2024-05-20 | 66.38 | $25.86 | 167335 |
| 2024-05-17 | 65.80 | $25.81 | 180334 |
| 2024-05-16 | 64.52 | $25.70 | 239625 |
| 2024-05-15 | 67.81 | $25.85 | 235100 |
| 2024-05-14 | 64.98 | $25.60 | 328300 |
| 2024-05-13 | 62.35 | $25.39 | 144400 |
| 2024-05-10 | 62.09 | $25.37 | 224200 |
| 2024-05-09 | 61.59 | $25.33 | 149039 |
| 2024-05-08 | 59.16 | $25.14 | 276514 |
| 2024-05-07 | 58.64 | $25.10 | 261401 |
| 2024-05-06 | 58.64 | $25.10 | 3.2M |
| 2024-05-03 | 55.96 | $24.89 | 240928 |
| 2024-05-02 | 53.22 | $24.69 | 181600 |
| 2024-05-01 | 47.66 | $24.33 | 639311 |
| 2024-04-30 | 48.58 | $24.39 | 168600 |
| 2024-04-29 | 55.30 | $24.79 | 162017 |
| 2024-04-26 | 50.23 | $24.48 | 123928 |
| 2024-04-25 | 46.71 | $24.29 | 167600 |
| 2024-04-24 | 48.96 | $24.42 | 244705 |
| 2024-04-23 | 50.56 | $24.51 | 200723 |
| 2024-04-22 | 46.89 | $24.31 | 111700 |
| 2024-04-19 | 42.20 | $24.08 | 282029 |
| 2024-04-18 | 43.31 | $24.15 | 152013 |
| 2024-04-17 | 42.70 | $24.12 | 676900 |
| 2024-04-16 | 41.90 | $24.08 | 209100 |
| 2024-04-15 | 46.49 | $24.38 | 206008 |
| 2024-04-12 | 48.15 | $24.48 | 292900 |
| 2024-04-11 | 56.20 | $24.90 | 225444 |
| 2024-04-10 | 54.83 | $24.82 | 233900 |
| 2024-04-09 | 62.73 | $25.16 | 172600 |
| 2024-04-08 | 62.12 | $25.12 | 1.7M |
| 2024-04-05 | 59.44 | $24.95 | 1.8M |
| 2024-04-04 | 57.60 | $24.84 | 413500 |
| 2024-04-03 | 61.98 | $25.02 | 187232 |
| 2024-04-02 | 57.74 | $24.77 | 5.9M |
| 2024-04-01 | 63.37 | $24.98 | 580728 |
| 2024-03-28 | 65.69 | $25.06 | 161900 |
| 2024-03-27 | 66.86 | $25.10 | 4.0M |
| 2024-03-26 | 63.65 | $24.89 | 6.4M |
| 2024-03-25 | 62.16 | $24.80 | 154320 |
| 2024-03-22 | 62.16 | $24.80 | 172125 |
| 2024-03-21 | 64.82 | $24.90 | 188200 |
| 2024-03-20 | 65.63 | $24.93 | 393819 |
| 2024-03-19 | 61.56 | $24.66 | 202000 |
| 2024-03-18 | 61.39 | $24.65 | 165138 |
| 2024-03-15 | 61.24 | $24.64 | 127400 |
| 2024-03-14 | 60.64 | $24.60 | 117500 |
| 2024-03-13 | 64.16 | $24.75 | 173012 |
| 2024-03-12 | 64.16 | $24.75 | 168300 |
| 2024-03-11 | 61.90 | $24.58 | 177000 |
| 2024-03-08 | 66.35 | $24.77 | 217149 |
| 2024-03-07 | 67.56 | $24.82 | 220100 |
| 2024-03-06 | 64.48 | $24.57 | 255300 |
| 2024-03-05 | 59.66 | $24.24 | 198001 |
| 2024-03-04 | 59.66 | $24.24 | 346940 |
| 2024-03-01 | 62.44 | $24.36 | 177000 |
| 2024-02-29 | 58.80 | $24.12 | 205200 |
| 2024-02-28 | 57.32 | $24.03 | 130706 |
| 2024-02-27 | 59.81 | $24.14 | 162600 |
| 2024-02-26 | 58.25 | $24.04 | 181700 |
| 2024-02-23 | 58.25 | $24.04 | 155000 |
| 2024-02-22 | 58.45 | $24.05 | 120738 |
| 2024-02-21 | 54.99 | $23.82 | 117400 |
| 2024-02-20 | 54.20 | $23.77 | 210400 |
| 2024-02-16 | 54.20 | $23.77 | 128100 |
| 2024-02-15 | 53.46 | $23.72 | 168200 |
| 2024-02-14 | 50.44 | $23.52 | 237000 |
| 2024-02-13 | 45.93 | $23.25 | 274400 |
| 2024-02-12 | 54.47 | $23.74 | 175224 |
| 2024-02-09 | 52.23 | $23.61 | 204300 |
| 2024-02-08 | 51.00 | $23.54 | 292100 |
| 2024-02-07 | 52.09 | $23.60 | 151600 |
| 2024-02-06 | 52.63 | $23.63 | 194700 |
| 2024-02-05 | 49.50 | $23.44 | 119900 |
| 2024-02-02 | 53.76 | $23.68 | 159500 |
| 2024-02-01 | 58.55 | $23.92 | 1.2M |
| 2024-01-31 | 54.89 | $23.69 | 144413 |
| 2024-01-30 | 56.97 | $23.79 | 203000 |
| 2024-01-29 | 57.80 | $23.83 | 163100 |
| 2024-01-26 | 56.75 | $23.76 | 179947 |
| 2024-01-25 | 56.01 | $23.71 | 149000 |
| 2024-01-24 | 54.22 | $23.59 | 147600 |
| 2024-01-23 | 52.22 | $23.46 | 286812 |
| 2024-01-22 | 52.89 | $23.50 | 147040 |
| 2024-01-19 | 50.93 | $23.37 | 177117 |
| 2024-01-18 | 50.48 | $23.34 | 131647 |
| 2024-01-17 | 47.24 | $23.13 | 314300 |
| 2024-01-16 | 51.01 | $23.38 | 156300 |
| 2024-01-12 | 59.49 | $23.85 | 158200 |
| 2024-01-11 | 58.37 | $23.77 | 231244 |
| 2024-01-10 | 59.34 | $23.82 | 144901 |
| 2024-01-09 | 58.15 | $23.73 | 159800 |
| 2024-01-08 | 61.38 | $23.90 | 180500 |
| 2024-01-05 | 57.41 | $23.60 | 140700 |
| 2024-01-04 | 58.36 | $23.65 | 147600 |
| 2024-01-03 | 57.42 | $23.58 | 124200 |
| 2024-01-02 | 63.00 | $23.87 | 185700 |
| 2023-12-29 | 69.64 | $24.17 | 139200 |
| 2023-12-28 | 69.64 | $24.17 | 208700 |
| 2023-12-27 | 70.99 | $24.23 | 219900 |
| 2023-12-26 | 69.69 | $24.09 | 177942 |
| 2023-12-22 | 68.64 | $23.98 | 182900 |
| 2023-12-21 | 67.67 | $23.88 | 324331 |
| 2023-12-20 | 63.61 | $23.50 | 330600 |
| 2023-12-19 | 67.64 | $23.69 | 275028 |
| 2023-12-18 | 66.36 | $23.57 | 225700 |
| 2023-12-15 | 65.61 | $23.50 | 211800 |
| 2023-12-14 | 70.31 | $23.72 | 265419 |
| 2023-12-13 | 66.23 | $23.33 | 394000 |
| 2023-12-12 | 60.56 | $22.90 | 221533 |
| 2023-12-11 | 61.47 | $22.94 | 179300 |
| 2023-12-08 | 61.47 | $22.94 | 935210 |
| 2023-12-07 | 61.21 | $22.92 | 193336 |
| 2023-12-06 | 59.77 | $22.81 | 188333 |
| 2023-12-05 | 58.71 | $22.73 | 224200 |
| 2023-12-04 | 61.19 | $22.86 | 253200 |
| 2023-12-01 | 65.89 | $23.09 | 191900 |
| 2023-11-30 | 62.95 | $22.84 | 197900 |
| 2023-11-29 | 63.79 | $22.88 | 489200 |
| 2023-11-28 | 62.97 | $22.81 | 297613 |
| 2023-11-27 | 61.80 | $22.71 | 200506 |
| 2023-11-24 | 62.55 | $22.75 | 51900 |
| 2023-11-22 | 60.51 | $22.57 | 224600 |
| 2023-11-21 | 59.69 | $22.50 | 537800 |
| 2023-11-20 | 61.77 | $22.62 | 177300 |
| 2023-11-17 | 60.57 | $22.51 | 247801 |
| 2023-11-16 | 57.11 | $22.21 | 255838 |
| 2023-11-15 | 60.30 | $22.40 | 155700 |
| 2023-11-14 | 60.98 | $22.44 | 155200 |
| 2023-11-13 | 51.64 | $21.72 | 172500 |
| 2023-11-10 | 51.64 | $21.72 | 200013 |
| 2023-11-09 | 50.30 | $21.63 | 238232 |
| 2023-11-08 | 49.41 | $21.57 | 115300 |
| 2023-11-07 | 50.56 | $21.65 | 208627 |
| 2023-11-06 | 53.04 | $21.82 | 111000 |
| 2023-11-03 | 55.95 | $22.01 | 186400 |
| 2023-11-02 | 50.97 | $21.64 | 241500 |
| 2023-11-01 | 42.82 | $21.15 | 202700 |
| 2023-10-31 | 40.52 | $21.03 | 162908 |
| 2023-10-30 | 37.54 | $20.88 | 220400 |
| 2023-10-27 | 31.91 | $20.62 | 261000 |
| 2023-10-26 | 30.31 | $20.55 | 260004 |
| 2023-10-25 | 31.11 | $20.63 | 254519 |
| 2023-10-24 | 34.20 | $20.92 | 284300 |
| 2023-10-23 | 31.98 | $20.82 | 219838 |
| 2023-10-20 | 32.40 | $20.86 | 179935 |
| 2023-10-19 | 34.19 | $21.03 | 257500 |
| 2023-10-18 | 35.50 | $21.15 | 211441 |
| 2023-10-17 | 39.73 | $21.50 | 264645 |
| 2023-10-16 | 39.14 | $21.47 | 117600 |
| 2023-10-13 | 36.17 | $21.32 | 104800 |
| 2023-10-12 | 39.46 | $21.59 | 94827 |
| 2023-10-11 | 42.46 | $21.81 | 124142 |
| 2023-10-10 | 42.60 | $21.82 | 160302 |
| 2023-10-09 | 37.10 | $21.54 | 202800 |
| 2023-10-06 | 37.46 | $21.57 | 130800 |
| 2023-10-05 | 32.63 | $21.34 | 212300 |
| 2023-10-04 | 27.04 | $21.10 | 317421 |
| 2023-10-03 | 27.96 | $21.20 | 280000 |
| 2023-10-02 | 31.52 | $21.55 | 170300 |
| 2023-09-29 | 36.42 | $21.94 | 188108 |
| 2023-09-28 | 36.70 | $21.96 | 157900 |
| 2023-09-27 | 33.06 | $21.81 | 132100 |
| 2023-09-26 | 33.30 | $21.83 | 215229 |
| 2023-09-25 | 37.94 | $22.18 | 215907 |
| 2023-09-22 | 38.82 | $22.24 | 181016 |
| 2023-09-21 | 38.36 | $22.22 | 114625 |
| 2023-09-20 | 42.55 | $22.50 | 114300 |
| 2023-09-19 | 43.85 | $22.58 | 116400 |
| 2023-09-18 | 45.67 | $22.69 | 109700 |
| 2023-09-15 | 47.72 | $22.81 | 120600 |
| 2023-09-14 | 49.85 | $22.93 | 90723 |
| 2023-09-13 | 45.42 | $22.70 | 84741 |
| 2023-09-12 | 46.96 | $22.79 | 186500 |
| 2023-09-11 | 48.35 | $22.87 | 126600 |
| 2023-09-08 | 43.16 | $22.61 | 207000 |
| 2023-09-07 | 44.30 | $22.68 | 104517 |
| 2023-09-06 | 46.81 | $22.83 | 136302 |
| 2023-09-05 | 48.74 | $22.94 | 129500 |
| 2023-09-01 | 51.87 | $23.11 | 90538 |
| 2023-08-31 | 51.53 | $23.09 | 104600 |
| 2023-08-30 | 51.53 | $23.09 | 124600 |
| 2023-08-29 | 50.88 | $23.05 | 171400 |
| 2023-08-28 | 45.58 | $22.74 | 139933 |
| 2023-08-25 | 41.72 | $22.54 | 160200 |
| 2023-08-24 | 38.62 | $22.39 | 94917 |
| 2023-08-23 | 43.29 | $22.71 | 125647 |
| 2023-08-22 | 38.43 | $22.49 | 180036 |
| 2023-08-21 | 38.43 | $22.49 | 219400 |
| 2023-08-18 | 37.33 | $22.44 | 182438 |
| 2023-08-17 | 38.37 | $22.52 | 122300 |
| 2023-08-16 | 40.24 | $22.66 | 154000 |
| 2023-08-15 | 42.64 | $22.83 | 136800 |
| 2023-08-14 | 47.02 | $23.11 | 73700 |
| 2023-08-11 | 48.20 | $23.18 | 82500 |
| 2023-08-10 | 49.37 | $23.25 | 80526 |
| 2023-08-09 | 48.69 | $23.21 | 100033 |
| 2023-08-08 | 48.53 | $23.20 | 131100 |
| 2023-08-07 | 52.00 | $23.42 | 87620 |
| 2023-08-04 | 49.50 | $23.26 | 76300 |
| 2023-08-03 | 47.56 | $23.14 | 85115 |
| 2023-08-02 | 48.30 | $23.19 | 135709 |
| 2023-08-01 | 54.18 | $23.56 | 86300 |
| 2023-07-31 | 58.97 | $23.82 | 94447 |
| 2023-07-28 | 58.44 | $23.78 | 179607 |
| 2023-07-27 | 56.40 | $23.63 | 88200 |
| 2023-07-26 | 59.35 | $23.79 | 83545 |
| 2023-07-25 | 58.18 | $23.70 | 128800 |
| 2023-07-24 | 56.87 | $23.60 | 159606 |
| 2023-07-21 | 57.21 | $23.62 | 92600 |
| 2023-07-20 | 58.04 | $23.67 | 88921 |
| 2023-07-19 | 61.75 | $23.89 | 98532 |
| 2023-07-18 | 60.99 | $23.82 | 166022 |
| 2023-07-17 | 58.44 | $23.59 | 134300 |
| 2023-07-14 | 58.75 | $23.61 | 78300 |
| 2023-07-13 | 62.13 | $23.82 | 91802 |
| 2023-07-12 | 58.81 | $23.51 | 132847 |
| 2023-07-11 | 53.43 | $23.08 | 86830 |
| 2023-07-10 | 49.66 | $22.82 | 115735 |
| 2023-07-07 | 48.12 | $22.72 | 132624 |
| 2023-07-06 | 41.88 | $22.35 | 180526 |
| 2023-07-05 | 46.31 | $22.66 | 101907 |
| 2023-07-03 | 50.40 | $22.91 | 60434 |
| 2023-06-30 | 48.86 | $22.82 | 100544 |
| 2023-06-29 | 43.26 | $22.52 | 139100 |
| 2023-06-28 | 43.26 | $22.52 | 86506 |
| 2023-06-27 | 42.12 | $22.46 | 154126 |
| 2023-06-26 | 40.02 | $22.35 | 84100 |
| 2023-06-23 | 39.83 | $22.34 | 109300 |
| 2023-06-22 | 44.79 | $22.71 | 91900 |
| 2023-06-21 | 48.17 | $22.93 | 125900 |
| 2023-06-20 | 51.36 | $23.12 | 88300 |
| 2023-06-16 | 57.01 | $23.42 | 126100 |
| 2023-06-15 | 58.64 | $23.50 | 126800 |
| 2023-06-14 | 56.57 | $23.36 | 121235 |
| 2023-06-13 | 56.28 | $23.34 | 80800 |
| 2023-06-12 | 53.24 | $23.14 | 91610 |
| 2023-06-09 | 51.14 | $23.01 | 67842 |
| 2023-06-08 | 51.14 | $23.01 | 120000 |
| 2023-06-07 | 47.54 | $22.79 | 219311 |
| 2023-06-06 | 50.09 | $22.95 | 72500 |
| 2023-06-05 | 47.41 | $22.79 | 124142 |
| 2023-06-02 | 49.46 | $22.92 | 221312 |
| 2023-06-01 | 43.39 | $22.58 | 235800 |
| 2023-05-31 | 36.58 | $22.26 | 148300 |
| 2023-05-30 | 39.09 | $22.44 | 135400 |
| 2023-05-26 | 41.03 | $22.57 | 180800 |
| 2023-05-25 | 38.81 | $22.47 | 169000 |
| 2023-05-24 | 39.38 | $22.51 | 146300 |
| 2023-05-23 | 45.47 | $22.90 | 183100 |
| 2023-05-22 | 51.04 | $23.19 | 352142 |
| 2023-05-19 | 51.87 | $23.23 | 241222 |
| 2023-05-18 | 50.33 | $23.15 | 148926 |
| 2023-05-17 | 50.91 | $23.18 | 136203 |
| 2023-05-16 | 50.19 | $23.14 | 94206 |
| 2023-05-15 | 54.20 | $23.35 | 48900 |
| 2023-05-12 | 51.57 | $23.20 | 98207 |
| 2023-05-11 | 53.51 | $23.30 | 95129 |
| 2023-05-10 | 56.12 | $23.43 | 45112 |
| 2023-05-09 | 56.53 | $23.45 | 104600 |
| 2023-05-08 | 58.32 | $23.54 | 106200 |
| 2023-05-05 | 58.51 | $23.55 | 108533 |
| 2023-05-04 | 52.45 | $23.15 | 114307 |
| 2023-05-03 | 52.12 | $23.13 | 85714 |
| 2023-05-02 | 52.64 | $23.16 | 134142 |
| 2023-05-01 | 56.23 | $23.36 | 75900 |
| 2023-04-28 | 56.78 | $23.39 | 112407 |
| 2023-04-27 | 55.96 | $23.33 | 66723 |
| 2023-04-26 | 51.44 | $23.02 | 70002 |
| 2023-04-25 | 51.28 | $23.01 | 110400 |
| 2023-04-24 | 57.29 | $23.36 | 94528 |
| 2023-04-21 | 56.32 | $23.29 | 97500 |
| 2023-04-20 | 55.35 | $23.22 | 88900 |
| 2023-04-19 | 56.37 | $23.28 | 80200 |
| 2023-04-18 | 58.58 | $23.41 | 90541 |
| 2023-04-17 | 57.61 | $23.33 | 116419 |
| 2023-04-14 | 57.93 | $23.35 | 105700 |
| 2023-04-13 | 60.17 | $23.49 | 83300 |
| 2023-04-12 | 55.50 | $23.09 | 78139 |
| 2023-04-11 | 54.61 | $23.02 | 105200 |
| 2023-04-10 | 52.70 | $22.87 | 151749 |
| 2023-04-06 | 52.31 | $22.84 | 119200 |
| 2023-04-05 | 51.94 | $22.81 | 88111 |
| 2023-04-04 | 56.52 | $23.14 | 99549 |
| 2023-04-03 | 57.24 | $23.19 | 154403 |
| 2023-03-31 | 55.05 | $22.99 | 134005 |
| 2023-03-30 | 54.50 | $22.94 | 140432 |
| 2023-03-29 | 50.30 | $22.58 | 65500 |
| 2023-03-28 | 46.40 | $22.28 | 137908 |
| 2023-03-27 | 47.22 | $22.35 | 134316 |
| 2023-03-24 | 44.55 | $22.15 | 115634 |
| 2023-03-23 | 46.22 | $22.30 | 345040 |
| 2023-03-22 | 44.78 | $22.19 | 101700 |
| 2023-03-21 | 46.38 | $22.34 | 162748 |
| 2023-03-20 | 43.15 | $22.09 | 158300 |
| 2023-03-17 | 39.41 | $21.82 | 217213 |
| 2023-03-16 | 41.52 | $22.04 | 146200 |
| 2023-03-15 | 38.38 | $21.82 | 90617 |
| 2023-03-14 | 45.33 | $22.48 | 119134 |
| 2023-03-13 | 41.84 | $22.25 | 138909 |
| 2023-03-10 | 45.05 | $22.52 | 166725 |
| 2023-03-09 | 47.89 | $22.74 | 197448 |
| 2023-03-08 | 50.79 | $22.95 | 99508 |
| 2023-03-07 | 49.12 | $22.83 | 123800 |
| 2023-03-06 | 55.55 | $23.26 | 133800 |
| 2023-03-03 | 56.20 | $23.30 | 101713 |
| 2023-03-02 | 51.92 | $22.98 | 175400 |
| 2023-03-01 | 52.22 | $23.00 | 176524 |
| 2023-02-28 | 48.97 | $22.77 | 66929 |
| 2023-02-27 | 50.98 | $22.91 | 128700 |
| 2023-02-24 | 46.51 | $22.61 | 105700 |
| 2023-02-23 | 50.76 | $22.90 | 87717 |
| 2023-02-22 | 47.79 | $22.71 | 73800 |
| 2023-02-21 | 50.86 | $22.91 | 63049 |
| 2023-02-17 | 55.97 | $23.21 | 85500 |
| 2023-02-16 | 55.11 | $23.15 | 65700 |
| 2023-02-15 | 56.86 | $23.25 | 58634 |
| 2023-02-14 | 59.19 | $23.38 | 58600 |
| 2023-02-13 | 59.37 | $23.39 | 73607 |
| 2023-02-10 | 56.25 | $23.14 | 57237 |
| 2023-02-09 | 58.82 | $23.29 | 62300 |
| 2023-02-08 | 58.99 | $23.30 | 100139 |
| 2023-02-07 | 61.01 | $23.42 | 74000 |
| 2023-02-06 | 58.78 | $23.22 | 86600 |
| 2023-02-03 | 63.81 | $23.51 | 258308 |
| 2023-02-02 | 70.97 | $23.87 | 88900 |
| 2023-02-01 | 70.89 | $23.86 | 157421 |
| 2023-01-31 | 67.80 | $23.52 | 75208 |
| 2023-01-30 | 65.76 | $23.32 | 153800 |
| 2023-01-27 | 70.63 | $23.55 | 62500 |
| 2023-01-26 | 71.07 | $23.57 | 116008 |
| 2023-01-25 | 70.29 | $23.48 | 88900 |
| 2023-01-24 | 69.41 | $23.38 | 106000 |
| 2023-01-23 | 69.61 | $23.39 | 84600 |
| 2023-01-20 | 68.43 | $23.25 | 136235 |
| 2023-01-19 | 66.22 | $23.00 | 96200 |
| 2023-01-18 | 66.75 | $23.03 | 109700 |
| 2023-01-17 | 68.32 | $23.12 | 57303 |
| 2023-01-13 | 67.93 | $23.07 | 63748 |
| 2023-01-12 | 66.74 | $22.92 | 105110 |
| 2023-01-11 | 63.94 | $22.59 | 91827 |
| 2023-01-10 | 62.39 | $22.42 | 82633 |
| 2023-01-09 | 62.39 | $22.42 | 104917 |
| 2023-01-06 | 61.06 | $22.27 | 78500 |
| 2023-01-05 | 55.35 | $21.70 | 76048 |
| 2023-01-04 | 58.04 | $21.89 | 93900 |
| 2023-01-03 | 55.44 | $21.65 | 83600 |
| 2022-12-30 | 53.85 | $21.51 | 161500 |
| 2022-12-29 | 56.02 | $21.67 | 150500 |
| 2022-12-28 | 50.85 | $21.23 | 185400 |
| 2022-12-27 | 54.29 | $21.48 | 156427 |
| 2022-12-23 | 53.58 | $21.42 | 183900 |
| 2022-12-22 | 52.28 | $21.31 | 330613 |
| 2022-12-21 | 54.38 | $21.47 | 230502 |
| 2022-12-20 | 51.97 | $21.26 | 226144 |
| 2022-12-19 | 52.09 | $21.27 | 149322 |
| 2022-12-16 | 53.31 | $21.37 | 248903 |
| 2022-12-15 | 54.77 | $21.49 | 166121 |
| 2022-12-14 | 61.56 | $22.00 | 181928 |
| 2022-12-13 | 61.70 | $22.01 | 191801 |
| 2022-12-12 | 58.90 | $21.70 | 225100 |
| 2022-12-09 | 58.43 | $21.65 | 208824 |
| 2022-12-08 | 58.16 | $21.62 | 201422 |
| 2022-12-07 | 57.46 | $21.54 | 1.0M |
| 2022-12-06 | 57.20 | $21.51 | 348611 |
| 2022-12-05 | 59.58 | $21.72 | 921213 |
| 2022-12-02 | 64.70 | $22.14 | 129212 |
| 2022-12-01 | 64.35 | $22.09 | 121749 |
| 2022-11-30 | 62.39 | $21.81 | 182800 |
| 2022-11-29 | 59.84 | $21.47 | 132917 |
| 2022-11-28 | 59.54 | $21.43 | 93700 |
| 2022-11-25 | 64.44 | $21.85 | 29512 |
| 2022-11-23 | 63.42 | $21.70 | 257500 |
| 2022-11-22 | 61.45 | $21.42 | 107112 |
| 2022-11-21 | 59.22 | $21.12 | 1.4M |
| 2022-11-18 | 61.01 | $21.28 | 146244 |
| 2022-11-17 | 60.59 | $21.22 | 128711 |
| 2022-11-16 | 61.43 | $21.30 | 288700 |
| 2022-11-15 | 63.00 | $21.45 | 53535 |
| 2022-11-14 | 62.45 | $21.36 | 234200 |
| 2022-11-11 | 65.41 | $21.65 | 390200 |
| 2022-11-10 | 62.69 | $21.18 | 267416 |
| 2022-11-09 | 54.18 | $20.01 | 108516 |
| 2022-11-08 | 57.48 | $20.32 | 294300 |
| 2022-11-07 | 55.31 | $20.06 | 223000 |
| 2022-11-04 | 53.85 | $19.89 | 242200 |
| 2022-11-03 | 47.07 | $19.19 | 557142 |
| 2022-11-02 | 48.42 | $19.33 | 160237 |
| 2022-11-01 | 51.85 | $19.67 | 153100 |
| 2022-10-31 | 49.86 | $19.47 | 227915 |
| 2022-10-28 | 51.69 | $19.65 | 189900 |
| 2022-10-27 | 50.93 | $19.57 | 178210 |
| 2022-10-26 | 52.60 | $19.74 | 217700 |
| 2022-10-25 | 50.14 | $19.47 | 251706 |
| 2022-10-24 | 45.34 | $18.99 | 225900 |
| 2022-10-21 | 45.78 | $19.04 | 162800 |
| 2022-10-20 | 41.97 | $18.68 | 251107 |
| 2022-10-19 | 42.36 | $18.73 | 317245 |
| 2022-10-18 | 44.25 | $18.97 | 998500 |
| 2022-10-17 | 43.04 | $18.85 | 633410 |
| 2022-10-14 | 37.47 | $18.33 | 258343 |
| 2022-10-13 | 40.13 | $18.70 | 254424 |
| 2022-10-12 | 35.31 | $18.29 | 817000 |
| 2022-10-11 | 35.84 | $18.37 | 5.3M |
| 2022-10-10 | 37.60 | $18.63 | 206127 |
| 2022-10-07 | 38.22 | $18.72 | 265000 |
| 2022-10-06 | 40.98 | $19.11 | 277900 |
| 2022-10-05 | 42.48 | $19.31 | 150200 |
| 2022-10-04 | 44.82 | $19.61 | 267415 |
| 2022-10-03 | 36.91 | $18.89 | 499800 |
| 2022-09-30 | 31.61 | $18.48 | 268900 |
| 2022-09-29 | 31.07 | $18.44 | 243000 |
| 2022-09-28 | 32.98 | $18.75 | 697300 |
| 2022-09-27 | 27.23 | $18.33 | 322620 |
| 2022-09-26 | 27.72 | $18.42 | 261500 |
| 2022-09-23 | 29.96 | $18.82 | 222400 |
| 2022-09-22 | 34.71 | $19.53 | 90600 |
| 2022-09-21 | 35.46 | $19.63 | 185033 |
| 2022-09-20 | 37.14 | $19.85 | 126243 |
| 2022-09-19 | 40.81 | $20.29 | 109100 |
| 2022-09-16 | 40.43 | $20.26 | 135917 |
| 2022-09-15 | 41.62 | $20.40 | 114308 |
| 2022-09-14 | 43.71 | $20.64 | 149900 |
| 2022-09-13 | 42.22 | $20.51 | 76910 |
| 2022-09-12 | 49.42 | $21.26 | 147833 |
| 2022-09-09 | 46.41 | $21.00 | 43205 |
| 2022-09-08 | 38.82 | $20.43 | 141000 |
| 2022-09-07 | 37.80 | $20.36 | 166500 |
| 2022-09-06 | 34.98 | $20.17 | 112331 |
| 2022-09-02 | 36.21 | $20.32 | 102714 |
| 2022-09-01 | 37.46 | $20.47 | 67800 |
| 2022-08-31 | 40.95 | $20.86 | 101727 |
| 2022-08-30 | 41.52 | $20.92 | 110600 |
| 2022-08-29 | 42.93 | $21.07 | 147324 |
| 2022-08-26 | 43.21 | $21.10 | 57700 |
| 2022-08-25 | 49.17 | $21.69 | 63912 |
| 2022-08-24 | 46.55 | $21.47 | 41329 |
| 2022-08-23 | 45.22 | $21.36 | 39529 |
| 2022-08-22 | 43.76 | $21.24 | 80100 |
| 2022-08-19 | 49.03 | $21.75 | 141747 |
| 2022-08-18 | 53.46 | $22.12 | 64500 |
| 2022-08-17 | 53.96 | $22.16 | 60600 |
| 2022-08-16 | 57.83 | $22.46 | 111448 |
| 2022-08-15 | 57.73 | $22.45 | 157600 |
| 2022-08-12 | 60.48 | $22.66 | 50330 |
| 2022-08-11 | 59.16 | $22.51 | 99400 |
| 2022-08-10 | 58.81 | $22.47 | 124021 |
| 2022-08-09 | 52.58 | $21.82 | 39007 |
| 2022-08-08 | 54.26 | $21.96 | 56100 |
| 2022-08-05 | 53.35 | $21.87 | 29746 |
| 2022-08-04 | 55.33 | $22.04 | 57900 |
| 2022-08-03 | 53.99 | $21.90 | 79300 |
| 2022-08-02 | 52.16 | $21.71 | 224600 |
| 2022-08-01 | 56.69 | $22.11 | 68800 |
| 2022-07-29 | 56.81 | $22.12 | 139603 |
| 2022-07-28 | 53.91 | $21.80 | 107000 |
| 2022-07-27 | 51.99 | $21.60 | 71827 |
| 2022-07-26 | 46.75 | $21.10 | 173925 |
| 2022-07-25 | 49.96 | $21.41 | 138900 |
| 2022-07-22 | 49.21 | $21.34 | 269403 |
| 2022-07-21 | 49.11 | $21.33 | 92500 |
| 2022-07-20 | 46.08 | $21.04 | 154700 |
| 2022-07-19 | 45.98 | $21.03 | 151400 |
| 2022-07-18 | 40.94 | $20.57 | 220446 |
| 2022-07-15 | 38.20 | $20.34 | 123528 |
| 2022-07-14 | 34.44 | $20.04 | 151030 |
| 2022-07-13 | 36.48 | $20.33 | 322400 |
| 2022-07-12 | 36.76 | $20.37 | 265605 |
| 2022-07-11 | 36.90 | $20.39 | 167100 |
| 2022-07-08 | 39.95 | $20.82 | 100200 |
| 2022-07-07 | 38.60 | $20.70 | 449127 |
| 2022-07-06 | 34.05 | $20.31 | 180600 |
| 2022-07-05 | 34.23 | $20.34 | 136303 |
| 2022-07-01 | 37.61 | $20.86 | 215400 |
| 2022-06-30 | 37.27 | $20.83 | 267104 |
| 2022-06-29 | 38.19 | $20.97 | 120131 |
| 2022-06-28 | 39.79 | $21.21 | 256500 |
| 2022-06-27 | 40.60 | $21.33 | 215946 |
| 2022-06-24 | 40.73 | $21.35 | 162700 |
| 2022-06-23 | 35.06 | $20.78 | 144430 |
| 2022-06-22 | 35.63 | $20.88 | 127600 |
| 2022-06-21 | 37.84 | $21.26 | 140434 |
| 2022-06-17 | 34.48 | $20.93 | 233240 |
| 2022-06-16 | 34.48 | $20.93 | 124600 |
| 2022-06-15 | 37.96 | $21.55 | 237920 |
| 2022-06-14 | 33.21 | $21.09 | 506200 |
| 2022-06-13 | 34.81 | $21.38 | 205040 |
| 2022-06-10 | 40.55 | $22.28 | 124845 |
| 2022-06-09 | 45.36 | $22.89 | 79820 |
| 2022-06-08 | 49.58 | $23.35 | 421000 |
| 2022-06-07 | 51.98 | $23.59 | 82640 |
| 2022-06-06 | 51.14 | $23.50 | 168300 |
| 2022-06-03 | 50.50 | $23.43 | 101700 |
| 2022-06-02 | 53.96 | $23.79 | 58126 |
| 2022-06-01 | 48.98 | $23.25 | 90110 |
| 2022-05-31 | 50.52 | $23.41 | 132044 |
| 2022-05-27 | 50.80 | $23.44 | 86400 |
| 2022-05-26 | 49.08 | $23.25 | 82705 |
| 2022-05-25 | 45.24 | $22.85 | 40833 |
| 2022-05-24 | 45.40 | $22.87 | 412400 |
| 2022-05-23 | 47.43 | $23.12 | 83300 |
| 2022-05-20 | 43.41 | $22.70 | 154000 |
| 2022-05-19 | 42.51 | $22.61 | 214414 |
| 2022-05-18 | 39.05 | $22.27 | 131020 |
| 2022-05-17 | 42.87 | $22.80 | 192600 |
| 2022-05-16 | 37.74 | $22.33 | 226123 |
| 2022-05-13 | 37.28 | $22.29 | 136200 |
| 2022-05-12 | 30.12 | $21.70 | 311802 |
| 2022-05-11 | 30.68 | $21.80 | 105300 |
| 2022-05-10 | 30.96 | $21.85 | 131719 |
| 2022-05-09 | 30.60 | $21.82 | 190200 |
| 2022-05-06 | 35.26 | $22.63 | 128300 |
| 2022-05-05 | 36.29 | $22.79 | 138000 |
| 2022-05-04 | 42.78 | $23.66 | 74344 |
| 2022-05-03 | 37.27 | $23.21 | 58500 |
| 2022-05-02 | 34.61 | $23.01 | 67927 |
| 2022-04-29 | 35.69 | $23.16 | 62200 |
| 2022-04-28 | 38.01 | $23.47 | 70400 |
| 2022-04-27 | 31.59 | $23.00 | 98138 |
| 2022-04-26 | 31.59 | $23.00 | 30319 |
| 2022-04-25 | 37.57 | $23.80 | 64713 |
| 2022-04-22 | 37.15 | $23.77 | 35700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.07
2026-07-23
Close Price
$35.12
Vol: 433714
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -71.07 | $35.12 | 433714 |
| 2026-07-22 | -28.10 | $35.64 | 720400 |
| 2026-07-21 | -41.32 | $35.48 | 498500 |
| 2026-07-20 | -84.66 | $35.04 | 599000 |
| 2026-07-17 | -71.59 | $35.27 | 2.5M |
| 2026-07-16 | -62.93 | $35.53 | 539933 |
| 2026-07-15 | -53.66 | $35.72 | 783314 |
| 2026-07-14 | -67.80 | $35.43 | 532200 |
| 2026-07-13 | -82.44 | $35.13 | 1.0M |
| 2026-07-10 | -69.27 | $35.40 | 3.0M |
| 2026-07-09 | -78.05 | $35.22 | 1.3M |
| 2026-07-08 | -82.44 | $35.13 | 2.2M |
| 2026-07-07 | -67.82 | $35.45 | 1.4M |
| 2026-07-06 | -44.06 | $35.93 | 1.3M |
| 2026-07-02 | -64.36 | $35.52 | 728500 |
| 2026-07-01 | -79.70 | $35.21 | 543300 |
| 2026-06-30 | -88.61 | $35.03 | 1.3M |
| 2026-06-29 | -90.59 | $34.99 | 2.4M |
| 2026-06-26 | -84.91 | $35.15 | 566218 |
| 2026-06-25 | -85.34 | $35.14 | 796113 |
| 2026-06-24 | -94.40 | $34.93 | 754913 |
| 2026-06-23 | -95.79 | $35.07 | 506823 |
| 2026-06-22 | -48.74 | $36.15 | 474240 |
| 2026-06-18 | -52.76 | $36.07 | 588005 |
| 2026-06-17 | -45.23 | $36.22 | 578200 |
| 2026-06-16 | -29.65 | $36.53 | 411300 |
| 2026-06-15 | -33.67 | $36.45 | 595442 |
| 2026-06-12 | -45.23 | $36.22 | 326000 |
| 2026-06-11 | -55.28 | $36.02 | 397407 |
| 2026-06-10 | -100.00 | $35.13 | 465000 |
| 2026-06-09 | -77.37 | $35.65 | 1.1M |
| 2026-06-08 | -92.90 | $35.68 | 478253 |
| 2026-06-05 | -94.84 | $35.65 | 418702 |
| 2026-06-04 | -32.90 | $36.61 | 399027 |
| 2026-06-03 | -53.55 | $36.29 | 429141 |
| 2026-06-02 | -24.28 | $36.70 | 434434 |
| 2026-06-01 | -27.80 | $36.55 | 433600 |
| 2026-05-29 | -11.22 | $36.89 | 413200 |
| 2026-05-28 | -7.69 | $36.75 | 415000 |
| 2026-05-27 | -10.05 | $36.67 | 379500 |
| 2026-05-26 | -4.11 | $36.80 | 577600 |
| 2026-05-22 | -23.56 | $36.29 | 512129 |
| 2026-05-21 | -25.48 | $36.25 | 362400 |
| 2026-05-20 | -29.81 | $36.16 | 538113 |
| 2026-05-19 | -52.88 | $35.68 | 554300 |
| 2026-05-18 | -32.69 | $36.10 | 440605 |
| 2026-05-15 | -43.27 | $35.88 | 421535 |
| 2026-05-14 | -10.58 | $36.56 | 375500 |
| 2026-05-13 | -13.46 | $36.50 | 567404 |
| 2026-05-12 | -21.63 | $36.33 | 536622 |
| 2026-05-11 | -10.10 | $36.57 | 424400 |
| 2026-05-08 | -3.03 | $36.62 | 462000 |
| 2026-05-07 | -28.28 | $36.12 | 515200 |
| 2026-05-06 | -12.63 | $36.43 | 422447 |
| 2026-05-05 | -56.57 | $35.56 | 645123 |
| 2026-05-04 | -47.33 | $35.26 | 415022 |
| 2026-05-01 | -37.33 | $35.56 | 372700 |
| 2026-04-30 | -30.51 | $35.67 | 648939 |
| 2026-04-29 | -54.08 | $34.89 | 444500 |
| 2026-04-28 | -39.41 | $35.21 | 497341 |
| 2026-04-27 | -29.93 | $35.42 | 505600 |
| 2026-04-24 | -30.40 | $35.40 | 400715 |
| 2026-04-23 | -32.78 | $35.30 | 515400 |
| 2026-04-22 | -24.23 | $35.66 | 709007 |
| 2026-04-21 | -26.84 | $35.55 | 441231 |
| 2026-04-20 | -10.93 | $36.22 | 324400 |
| 2026-04-17 | -6.12 | $36.41 | 370233 |
| 2026-04-16 | -4.88 | $35.97 | 543948 |
| 2026-04-15 | -3.96 | $35.91 | 502700 |
| 2026-04-14 | -1.32 | $36.01 | 485200 |
| 2026-04-13 | -1.74 | $35.65 | 613614 |
| 2026-04-10 | -6.40 | $35.49 | 521000 |
| 2026-04-09 | -10.76 | $35.34 | 534700 |
| 2026-04-08 | -5.81 | $35.51 | 597647 |
| 2026-04-07 | -34.10 | $34.28 | 852200 |
| 2026-04-06 | -32.79 | $34.32 | 858240 |
| 2026-04-02 | -46.23 | $33.91 | 1.2M |
| 2026-04-01 | -38.96 | $34.15 | 700400 |
| 2026-03-31 | -57.83 | $33.67 | 730702 |
| 2026-03-30 | -88.55 | $32.65 | 532500 |
| 2026-03-27 | -90.82 | $32.66 | 702400 |
| 2026-03-26 | -86.97 | $32.91 | 691906 |
| 2026-03-25 | -73.12 | $33.59 | 828936 |
| 2026-03-24 | -84.93 | $33.01 | 793941 |
| 2026-03-23 | -81.06 | $33.20 | 688029 |
| 2026-03-20 | -96.95 | $32.42 | 777500 |
| 2026-03-19 | -85.26 | $33.42 | 846700 |
| 2026-03-18 | -93.37 | $33.66 | 455600 |
| 2026-03-17 | -81.96 | $34.09 | 1.0M |
| 2026-03-16 | -84.88 | $33.98 | 380300 |
| 2026-03-13 | -99.20 | $33.44 | 508900 |
| 2026-03-12 | -89.05 | $34.09 | 397000 |
| 2026-03-11 | -71.76 | $34.69 | 415337 |
| 2026-03-10 | -68.30 | $34.81 | 613100 |
| 2026-03-09 | -73.78 | $34.62 | 615901 |
| 2026-03-06 | -84.86 | $34.77 | 615611 |
| 2026-03-05 | -81.13 | $35.03 | 521003 |
| 2026-03-04 | -62.64 | $35.52 | 358010 |
| 2026-03-03 | -71.32 | $35.29 | 1.6M |
| 2026-03-02 | -29.34 | $36.42 | 499118 |
| 2026-02-27 | -5.79 | $37.03 | 483300 |
| 2026-02-26 | -0.84 | $36.96 | 379120 |
| 2026-02-25 | -1.71 | $36.89 | 355543 |
| 2026-02-24 | -3.79 | $36.62 | 481939 |
| 2026-02-23 | -9.00 | $36.51 | 370422 |
| 2026-02-20 | -1.90 | $36.66 | 465200 |
| 2026-02-19 | -15.64 | $36.37 | 469300 |
| 2026-02-18 | -14.34 | $36.34 | 386434 |
| 2026-02-17 | -13.64 | $36.34 | 412301 |
| 2026-02-13 | -12.50 | $36.37 | 490017 |
| 2026-02-12 | -17.05 | $36.25 | 433400 |
| 2026-02-11 | -4.14 | $36.56 | 428809 |
| 2026-02-10 | -3.33 | $36.47 | 581700 |
| 2026-02-09 | -0.42 | $36.22 | 398500 |
| 2026-02-06 | -19.72 | $35.51 | 550100 |
| 2026-02-05 | -45.49 | $34.83 | 460211 |
| 2026-02-04 | -22.95 | $35.38 | 612930 |
| 2026-02-03 | -29.27 | $35.22 | 464541 |
| 2026-02-02 | -36.30 | $34.92 | 758824 |
| 2026-01-30 | -33.44 | $34.94 | 414547 |
| 2026-01-29 | -9.18 | $35.66 | 746716 |
| 2026-01-28 | -7.31 | $35.68 | 561200 |
| 2026-01-27 | -1.33 | $35.86 | 475305 |
| 2026-01-26 | -6.44 | $35.36 | 473523 |
| 2026-01-23 | -0.43 | $35.22 | 453508 |
| 2026-01-22 | -3.69 | $34.95 | 434539 |
| 2026-01-21 | -2.49 | $34.55 | 589841 |
| 2026-01-20 | -14.14 | $34.14 | 520740 |
| 2026-01-16 | -1.90 | $34.37 | 641400 |
| 2026-01-15 | -3.72 | $34.23 | 513106 |
| 2026-01-14 | -3.43 | $34.13 | 631147 |
| 2026-01-13 | -11.76 | $33.96 | 484600 |
| 2026-01-12 | -0.98 | $34.18 | 441920 |
| 2026-01-09 | -2.21 | $33.93 | 424700 |
| 2026-01-08 | -1.72 | $33.72 | 489100 |
| 2026-01-07 | -3.45 | $33.69 | 398500 |
| 2026-01-06 | -1.23 | $33.61 | 498900 |
| 2026-01-05 | -0.67 | $33.50 | 470604 |
| 2026-01-02 | -5.65 | $33.18 | 443700 |
| 2025-12-31 | -18.46 | $32.94 | 291600 |
| 2025-12-30 | -7.64 | $33.07 | 322400 |
| 2025-12-29 | -9.03 | $33.05 | 332445 |
| 2025-12-26 | -3.47 | $33.13 | 506726 |
| 2025-12-24 | -2.52 | $33.05 | 225238 |
| 2025-12-23 | -2.01 | $32.99 | 359221 |
| 2025-12-22 | -1.38 | $32.84 | 589700 |
| 2025-12-19 | -9.09 | $32.53 | 615100 |
| 2025-12-18 | -15.23 | $32.37 | 471900 |
| 2025-12-17 | -23.05 | $32.18 | 428129 |
| 2025-12-16 | -15.64 | $32.36 | 382700 |
| 2025-12-15 | -5.35 | $32.61 | 691440 |
| 2025-12-12 | -7.66 | $32.48 | 368300 |
| 2025-12-11 | -4.31 | $32.53 | 405711 |
| 2025-12-10 | -3.35 | $32.33 | 530549 |
| 2025-12-09 | -13.59 | $32.09 | 379915 |
| 2025-12-08 | -13.11 | $32.10 | 308405 |
| 2025-12-05 | -4.85 | $32.27 | 354432 |
| 2025-12-04 | -4.74 | $32.12 | 356400 |
| 2025-12-03 | -6.56 | $32.02 | 407939 |
| 2025-12-02 | -14.21 | $31.88 | 372379 |
| 2025-12-01 | -10.93 | $31.94 | 367600 |
| 2025-11-28 | -0.55 | $32.13 | 213500 |
| 2025-11-26 | -8.39 | $31.73 | 387200 |
| 2025-11-25 | -34.55 | $31.39 | 497100 |
| 2025-11-24 | -62.64 | $30.96 | 1.9M |
| 2025-11-21 | -77.60 | $30.74 | 1.4M |
| 2025-11-20 | -97.92 | $30.35 | 507115 |
| 2025-11-19 | -90.85 | $30.74 | 471400 |
| 2025-11-18 | -86.42 | $30.83 | 449500 |
| 2025-11-17 | -75.33 | $31.10 | 401700 |
| 2025-11-14 | -54.00 | $31.42 | 362200 |
| 2025-11-13 | -45.33 | $31.55 | 306842 |
| 2025-11-12 | -31.33 | $31.76 | 293900 |
| 2025-11-11 | -43.33 | $31.58 | 282100 |
| 2025-11-10 | -50.67 | $31.47 | 485700 |
| 2025-11-07 | -76.00 | $31.09 | 406900 |
| 2025-11-06 | -95.71 | $30.89 | 360738 |
| 2025-11-05 | -88.64 | $31.06 | 466500 |
| 2025-11-04 | -96.97 | $30.95 | 489900 |
| 2025-11-03 | -73.87 | $31.41 | 419600 |
| 2025-10-31 | -69.37 | $31.46 | 2.0M |
| 2025-10-30 | -54.05 | $31.63 | 400725 |
| 2025-10-29 | -49.55 | $31.68 | 1.3M |
| 2025-10-28 | -26.13 | $31.94 | 1.0M |
| 2025-10-27 | -7.21 | $32.15 | 357640 |
| 2025-10-24 | -2.04 | $32.08 | 305100 |
| 2025-10-23 | -12.50 | $31.96 | 1.6M |
| 2025-10-22 | -43.27 | $31.63 | 6.5M |
| 2025-10-21 | -57.69 | $31.48 | 272300 |
| 2025-10-20 | -21.15 | $31.86 | 209000 |
| 2025-10-17 | -46.15 | $31.60 | 268943 |
| 2025-10-16 | -28.85 | $31.78 | 438748 |
| 2025-10-15 | -34.62 | $31.72 | 409100 |
| 2025-10-14 | -54.81 | $31.51 | 463103 |
| 2025-10-13 | -59.62 | $31.46 | 402513 |
| 2025-10-10 | -92.31 | $31.12 | 370640 |
| 2025-10-09 | -37.50 | $31.69 | 237705 |
| 2025-10-08 | -16.35 | $31.91 | 261428 |
| 2025-10-07 | -29.81 | $31.77 | 362738 |
| 2025-10-06 | -7.69 | $32.00 | 261600 |
| 2025-10-03 | -4.00 | $32.00 | 232900 |
| 2025-10-02 | -25.51 | $31.73 | 203810 |
| 2025-10-01 | -21.71 | $31.70 | 450100 |
| 2025-09-30 | -25.36 | $31.63 | 360600 |
| 2025-09-29 | -23.98 | $31.57 | 348311 |
| 2025-09-26 | -35.09 | $31.38 | 338700 |
| 2025-09-25 | -46.78 | $31.18 | 321500 |
| 2025-09-24 | -32.16 | $31.43 | 388200 |
| 2025-09-23 | -18.71 | $31.66 | 276311 |
| 2025-09-22 | -12.28 | $31.77 | 326124 |
| 2025-09-19 | -26.90 | $31.52 | 229500 |
| 2025-09-18 | -17.54 | $31.68 | 446000 |
| 2025-09-17 | -21.64 | $31.61 | 472402 |
| 2025-09-16 | -9.82 | $31.74 | 239900 |
| 2025-09-15 | -7.55 | $31.74 | 276500 |
| 2025-09-12 | -8.63 | $31.54 | 210400 |
| 2025-09-11 | -0.72 | $31.65 | 201800 |
| 2025-09-10 | -12.71 | $31.30 | 238525 |
| 2025-09-09 | -11.86 | $31.31 | 273327 |
| 2025-09-08 | -1.69 | $31.43 | 402727 |
| 2025-09-05 | -25.86 | $31.13 | 260005 |
| 2025-09-04 | -53.45 | $30.81 | 274200 |
| 2025-09-03 | -58.20 | $30.72 | 307040 |
| 2025-09-02 | -58.57 | $30.61 | 211730 |
| 2025-08-29 | -30.00 | $30.98 | 246901 |
| 2025-08-28 | -17.37 | $31.10 | 372400 |
| 2025-08-27 | -20.53 | $31.04 | 245235 |
| 2025-08-26 | -15.79 | $31.13 | 237600 |
| 2025-08-25 | -15.26 | $31.14 | 235400 |
| 2025-08-22 | -1.05 | $31.41 | 320400 |
| 2025-08-21 | -16.34 | $30.81 | 3.1M |
| 2025-08-20 | -10.46 | $30.90 | 283800 |
| 2025-08-19 | -9.80 | $30.91 | 320300 |
| 2025-08-18 | -4.83 | $30.91 | 261000 |
| 2025-08-15 | -5.52 | $30.90 | 369404 |
| 2025-08-14 | -8.03 | $30.79 | 293800 |
| 2025-08-13 | -2.19 | $30.87 | 301452 |
| 2025-08-12 | -5.34 | $30.77 | 281400 |
| 2025-08-11 | -27.48 | $30.48 | 303807 |
| 2025-08-08 | -17.56 | $30.61 | 442141 |
| 2025-08-07 | -25.19 | $30.51 | 431121 |
| 2025-08-06 | -38.17 | $30.34 | 254900 |
| 2025-08-05 | -54.96 | $30.12 | 388321 |
| 2025-08-04 | -61.07 | $30.04 | 409700 |
| 2025-08-01 | -86.26 | $29.71 | 610400 |
| 2025-07-31 | -91.54 | $29.65 | 441213 |
| 2025-07-30 | -79.23 | $29.81 | 412028 |
| 2025-07-29 | -57.69 | $30.09 | 289433 |
| 2025-07-28 | -52.31 | $30.16 | 293246 |
| 2025-07-25 | -16.92 | $30.62 | 293400 |
| 2025-07-24 | -16.56 | $30.59 | 260400 |
| 2025-07-23 | -1.57 | $30.81 | 641800 |
| 2025-07-22 | -1.36 | $30.33 | 1.7M |
| 2025-07-21 | -10.14 | $30.11 | 1.6M |
| 2025-07-18 | -22.38 | $29.89 | 2.8M |
| 2025-07-17 | -20.98 | $29.91 | 1.3M |
| 2025-07-16 | -26.57 | $29.83 | 764317 |
| 2025-07-15 | -34.97 | $29.71 | 3.6M |
| 2025-07-14 | -14.69 | $30.00 | 629549 |
| 2025-07-11 | -13.99 | $30.01 | 1.2M |
| 2025-07-10 | -1.40 | $30.19 | 3.4M |
| 2025-07-09 | 0.00 | $30.19 | 6.4M |
| 2025-07-08 | -7.81 | $29.96 | 1.6M |
| 2025-07-07 | -28.91 | $29.69 | 305000 |
| 2025-07-03 | -4.69 | $30.00 | 141905 |
| 2025-07-02 | -0.88 | $29.91 | 1.8M |
| 2025-07-01 | -4.50 | $29.84 | 284444 |
| 2025-06-30 | -0.93 | $29.84 | 263430 |
| 2025-06-27 | -8.62 | $29.71 | 191839 |
| 2025-06-26 | -14.42 | $29.54 | 297600 |
| 2025-06-25 | -60.19 | $29.04 | 244302 |
| 2025-06-24 | -62.04 | $29.02 | 176200 |
| 2025-06-23 | -30.82 | $29.20 | 304700 |
| 2025-06-20 | -43.40 | $29.00 | 629300 |
| 2025-06-18 | -33.33 | $29.16 | 504323 |
| 2025-06-17 | -33.33 | $29.16 | 232242 |
| 2025-06-16 | -16.35 | $29.43 | 337200 |
| 2025-06-13 | -20.90 | $29.32 | 264600 |
| 2025-06-12 | 0.00 | $29.69 | 317300 |
| 2025-06-11 | -6.11 | $29.42 | 428700 |
| 2025-06-10 | -5.26 | $29.35 | 332900 |
| 2025-06-09 | -5.00 | $29.30 | 392232 |
| 2025-06-06 | -10.00 | $29.21 | 379917 |
| 2025-06-05 | -4.69 | $29.30 | 364447 |
| 2025-06-04 | -2.12 | $29.23 | 315900 |
| 2025-06-03 | -12.17 | $29.04 | 343000 |
| 2025-06-02 | 0.00 | $29.27 | 509000 |
| 2025-05-30 | -6.02 | $28.84 | 531400 |
| 2025-05-29 | -5.88 | $28.82 | 476600 |
| 2025-05-28 | -10.80 | $28.71 | 713700 |
| 2025-05-27 | -1.88 | $28.90 | 529100 |
| 2025-05-23 | -3.93 | $28.52 | 250534 |
| 2025-05-22 | -16.02 | $28.26 | 714239 |
| 2025-05-21 | -13.33 | $28.31 | 564600 |
| 2025-05-20 | -1.40 | $28.44 | 406100 |
| 2025-05-19 | 0.00 | $28.32 | 642102 |
| 2025-05-16 | 0.00 | $28.09 | 298428 |
| 2025-05-15 | 0.00 | $28.01 | 404900 |
| 2025-05-14 | -9.52 | $27.79 | 539700 |
| 2025-05-13 | -3.10 | $27.89 | 344099 |
| 2025-05-12 | -5.62 | $27.74 | 794840 |
| 2025-05-09 | -3.61 | $27.72 | 448100 |
| 2025-05-08 | -8.78 | $27.50 | 480500 |
| 2025-05-07 | -3.66 | $27.49 | 1.0M |
| 2025-05-06 | -0.88 | $27.61 | 689040 |
| 2025-05-05 | -2.15 | $27.45 | 671800 |
| 2025-05-02 | -3.68 | $27.35 | 722232 |
| 2025-05-01 | -5.09 | $27.00 | 250918 |
| 2025-04-30 | -2.55 | $27.11 | 211500 |
| 2025-04-29 | -0.69 | $27.19 | 433212 |
| 2025-04-28 | -0.71 | $27.11 | 450736 |
| 2025-04-25 | -1.01 | $26.83 | 1.3M |
| 2025-04-24 | 0.00 | $26.79 | 658503 |
| 2025-04-23 | -9.38 | $26.38 | 1.1M |
| 2025-04-22 | -7.09 | $26.44 | 476800 |
| 2025-04-21 | -15.75 | $26.11 | 326936 |
| 2025-04-17 | -15.75 | $26.11 | 321038 |
| 2025-04-16 | -22.31 | $25.86 | 549602 |
| 2025-04-15 | -28.43 | $25.82 | 1.1M |
| 2025-04-14 | -32.78 | $25.71 | 506400 |
| 2025-04-11 | -41.15 | $25.36 | 518500 |
| 2025-04-10 | -60.53 | $24.55 | 1.4M |
| 2025-04-09 | -52.39 | $24.89 | 1.1M |
| 2025-04-08 | -90.19 | $23.31 | 1.3M |
| 2025-04-07 | -92.82 | $23.20 | 2.3M |
| 2025-04-04 | -98.54 | $23.71 | 797940 |
| 2025-04-03 | -96.41 | $25.47 | 424142 |
| 2025-04-02 | -77.03 | $25.94 | 254900 |
| 2025-04-01 | -81.08 | $25.88 | 222000 |
| 2025-03-31 | -65.61 | $25.84 | 242409 |
| 2025-03-28 | -47.09 | $26.19 | 405925 |
| 2025-03-27 | -35.98 | $26.40 | 254237 |
| 2025-03-26 | -34.92 | $26.42 | 360238 |
| 2025-03-25 | -22.75 | $26.65 | 270105 |
| 2025-03-24 | -31.75 | $26.48 | 365100 |
| 2025-03-21 | -30.16 | $26.51 | 152713 |
| 2025-03-20 | -22.22 | $26.66 | 165200 |
| 2025-03-19 | -11.11 | $26.87 | 202500 |
| 2025-03-18 | -13.23 | $26.83 | 204300 |
| 2025-03-17 | -2.45 | $26.78 | 242400 |
| 2025-03-14 | -14.67 | $26.47 | 238800 |
| 2025-03-13 | -45.39 | $25.96 | 304229 |
| 2025-03-12 | -36.17 | $26.09 | 321943 |
| 2025-03-11 | -45.39 | $25.96 | 232314 |
| 2025-03-10 | -45.39 | $25.96 | 329148 |
| 2025-03-07 | -1.42 | $26.58 | 222831 |
| 2025-03-06 | -19.70 | $26.25 | 314700 |
| 2025-03-05 | -9.60 | $26.32 | 243609 |
| 2025-03-04 | -52.35 | $25.55 | 308204 |
| 2025-03-03 | -40.66 | $25.70 | 227349 |
| 2025-02-28 | -54.40 | $25.45 | 249800 |
| 2025-02-27 | -46.15 | $25.60 | 213400 |
| 2025-02-26 | -32.97 | $25.84 | 226100 |
| 2025-02-25 | -29.67 | $25.90 | 248544 |
| 2025-02-24 | -37.36 | $25.76 | 210800 |
| 2025-02-21 | -35.23 | $25.76 | 277840 |
| 2025-02-20 | -22.16 | $25.99 | 407744 |
| 2025-02-19 | -30.68 | $25.84 | 325104 |
| 2025-02-18 | -17.05 | $26.08 | 299300 |
| 2025-02-14 | -9.94 | $25.97 | 204200 |
| 2025-02-13 | -0.54 | $25.97 | 256800 |
| 2025-02-12 | -1.25 | $25.72 | 355900 |
| 2025-02-11 | -2.29 | $25.64 | 225200 |
| 2025-02-10 | -1.61 | $25.61 | 148247 |
| 2025-02-07 | -11.29 | $25.43 | 213847 |
| 2025-02-06 | -1.68 | $25.54 | 375127 |
| 2025-02-05 | -5.20 | $25.42 | 247100 |
| 2025-02-04 | -20.23 | $25.16 | 285741 |
| 2025-02-03 | -36.99 | $24.87 | 350800 |
| 2025-01-31 | -18.50 | $25.19 | 258500 |
| 2025-01-30 | -6.36 | $25.40 | 219532 |
| 2025-01-29 | -11.41 | $25.10 | 333400 |
| 2025-01-28 | -9.40 | $25.13 | 328347 |
| 2025-01-27 | -6.71 | $25.17 | 358702 |
| 2025-01-24 | -7.38 | $25.16 | 759012 |
| 2025-01-23 | -2.29 | $25.06 | 336300 |
| 2025-01-22 | -11.54 | $24.93 | 1.5M |
| 2025-01-21 | -0.77 | $25.07 | 402438 |
| 2025-01-17 | -30.36 | $24.56 | 334700 |
| 2025-01-16 | -40.18 | $24.45 | 688219 |
| 2025-01-15 | -58.55 | $24.41 | 445000 |
| 2025-01-14 | -85.71 | $24.01 | 3.2M |
| 2025-01-13 | -92.00 | $23.92 | 389400 |
| 2025-01-10 | -95.78 | $24.07 | 569500 |
| 2025-01-08 | -81.65 | $24.37 | 414700 |
| 2025-01-07 | -72.28 | $24.59 | 253042 |
| 2025-01-06 | -63.59 | $24.75 | 376228 |
| 2025-01-03 | -71.20 | $24.61 | 262802 |
| 2025-01-02 | -78.28 | $24.51 | 360200 |
| 2024-12-31 | -75.76 | $24.56 | 988520 |
| 2024-12-30 | -77.78 | $24.52 | 350206 |
| 2024-12-27 | -74.75 | $24.58 | 416300 |
| 2024-12-26 | -73.23 | $24.61 | 455800 |
| 2024-12-24 | -75.76 | $24.56 | 322308 |
| 2024-12-23 | -81.31 | $24.45 | 568227 |
| 2024-12-20 | -84.85 | $24.38 | 349200 |
| 2024-12-19 | -91.88 | $24.25 | 743815 |
| 2024-12-18 | -96.76 | $24.27 | 541926 |
| 2024-12-17 | -90.71 | $24.79 | 594700 |
| 2024-12-16 | -66.43 | $25.13 | 264000 |
| 2024-12-13 | -56.43 | $25.27 | 1.0M |
| 2024-12-12 | -53.57 | $25.31 | 3.6M |
| 2024-12-11 | -32.86 | $25.60 | 168700 |
| 2024-12-10 | -42.14 | $25.47 | 152600 |
| 2024-12-09 | -30.00 | $25.64 | 223500 |
| 2024-12-06 | -30.00 | $25.64 | 482939 |
| 2024-12-05 | -25.71 | $25.70 | 335806 |
| 2024-12-04 | -42.14 | $25.47 | 207908 |
| 2024-12-03 | -30.17 | $25.47 | 235744 |
| 2024-12-02 | -47.41 | $25.27 | 171000 |
| 2024-11-29 | -37.07 | $25.39 | 101000 |
| 2024-11-27 | -62.93 | $25.09 | 280834 |
| 2024-11-26 | -75.86 | $24.94 | 361300 |
| 2024-11-25 | -68.97 | $25.02 | 197236 |
| 2024-11-22 | -74.14 | $24.96 | 187245 |
| 2024-11-21 | -87.93 | $24.80 | 242400 |
| 2024-11-20 | -88.79 | $24.79 | 347000 |
| 2024-11-19 | -77.19 | $24.94 | 410446 |
| 2024-11-18 | -78.36 | $24.97 | 386039 |
| 2024-11-15 | -92.73 | $24.80 | 403800 |
| 2024-11-14 | -94.94 | $24.81 | 801900 |
| 2024-11-13 | -93.82 | $24.83 | 229925 |
| 2024-11-12 | -90.53 | $24.97 | 293914 |
| 2024-11-11 | -79.02 | $25.37 | 244300 |
| 2024-11-08 | -72.03 | $25.47 | 219700 |
| 2024-11-07 | -50.35 | $25.78 | 213021 |
| 2024-11-06 | -81.12 | $25.34 | 207447 |
| 2024-11-05 | -57.89 | $25.73 | 181042 |
| 2024-11-04 | -80.45 | $25.43 | 842116 |
| 2024-11-01 | -86.23 | $25.36 | 222407 |
| 2024-10-31 | -82.27 | $25.42 | 795300 |
| 2024-10-30 | -83.08 | $25.50 | 180700 |
| 2024-10-29 | -87.59 | $25.45 | 1.5M |
| 2024-10-28 | -82.64 | $25.64 | 1.5M |
| 2024-10-25 | -93.46 | $25.49 | 163100 |
| 2024-10-24 | -88.02 | $25.60 | 2.4M |
| 2024-10-23 | -91.07 | $25.55 | 338834 |
| 2024-10-22 | -82.39 | $25.91 | 153500 |
| 2024-10-21 | -75.35 | $26.01 | 149147 |
| 2024-10-18 | -53.52 | $26.32 | 115317 |
| 2024-10-17 | -67.61 | $26.12 | 207001 |
| 2024-10-16 | -60.56 | $26.22 | 188100 |
| 2024-10-15 | -67.61 | $26.12 | 186803 |
| 2024-10-14 | -60.56 | $26.22 | 312508 |
| 2024-10-11 | -57.04 | $26.27 | 179938 |
| 2024-10-10 | -66.90 | $26.13 | 225500 |
| 2024-10-09 | -50.59 | $26.22 | 242700 |
| 2024-10-08 | -45.83 | $26.20 | 182100 |
| 2024-10-07 | -41.67 | $26.28 | 136800 |
| 2024-10-04 | -26.56 | $26.57 | 210743 |
| 2024-10-03 | -39.58 | $26.32 | 138600 |
| 2024-10-02 | -29.69 | $26.51 | 225600 |
| 2024-10-01 | -19.79 | $26.70 | 148506 |
| 2024-09-30 | -13.02 | $26.83 | 178200 |
| 2024-09-27 | -15.63 | $26.78 | 195500 |
| 2024-09-26 | -5.21 | $26.98 | 181500 |
| 2024-09-25 | -12.93 | $26.44 | 157200 |
| 2024-09-24 | -6.12 | $26.54 | 106200 |
| 2024-09-23 | -16.33 | $26.39 | 141113 |
| 2024-09-20 | -27.45 | $26.27 | 135900 |
| 2024-09-19 | -9.15 | $26.55 | 175600 |
| 2024-09-18 | -28.10 | $26.26 | 171300 |
| 2024-09-17 | -37.91 | $26.11 | 169300 |
| 2024-09-16 | -32.03 | $26.20 | 231400 |
| 2024-09-13 | -45.75 | $25.99 | 153917 |
| 2024-09-12 | -56.21 | $25.83 | 137901 |
| 2024-09-11 | -69.09 | $25.55 | 206809 |
| 2024-09-10 | -54.85 | $25.56 | 1.7M |
| 2024-09-09 | -51.87 | $25.58 | 209028 |
| 2024-09-06 | -61.16 | $25.32 | 209210 |
| 2024-09-05 | -32.79 | $25.89 | 159100 |
| 2024-09-04 | -36.05 | $25.76 | 140824 |
| 2024-09-03 | -34.13 | $25.69 | 214700 |
| 2024-08-30 | -13.59 | $26.27 | 135700 |
| 2024-08-29 | -16.18 | $26.19 | 176700 |
| 2024-08-28 | -20.71 | $26.05 | 3.3M |
| 2024-08-27 | -9.39 | $26.40 | 3.1M |
| 2024-08-26 | -12.30 | $26.31 | 3.0M |
| 2024-08-23 | -11.65 | $26.33 | 119600 |
| 2024-08-22 | -16.85 | $25.87 | 185400 |
| 2024-08-21 | -0.40 | $26.06 | 130144 |
| 2024-08-20 | -25.42 | $25.83 | 220044 |
| 2024-08-19 | -27.42 | $25.77 | 199600 |
| 2024-08-16 | -34.78 | $25.55 | 339500 |
| 2024-08-15 | -39.80 | $25.40 | 391022 |
| 2024-08-14 | -46.82 | $25.19 | 536900 |
| 2024-08-13 | -52.17 | $25.03 | 555400 |
| 2024-08-12 | -63.88 | $24.68 | 627200 |
| 2024-08-09 | -62.88 | $24.71 | 573800 |
| 2024-08-08 | -69.23 | $24.52 | 189843 |
| 2024-08-07 | -80.94 | $24.17 | 287539 |
| 2024-08-06 | -73.91 | $24.38 | 309144 |
| 2024-08-05 | -84.62 | $24.06 | 311000 |
| 2024-08-02 | -87.75 | $24.80 | 156600 |
| 2024-08-01 | -86.42 | $25.19 | 218500 |
| 2024-07-31 | -42.33 | $25.90 | 224400 |
| 2024-07-30 | -57.07 | $25.46 | 180800 |
| 2024-07-29 | -61.11 | $25.38 | 168800 |
| 2024-07-26 | -51.71 | $25.53 | 131000 |
| 2024-07-25 | -67.32 | $25.21 | 284846 |
| 2024-07-24 | -58.37 | $25.37 | 473700 |
| 2024-07-23 | -26.00 | $25.61 | 225000 |
| 2024-07-22 | -18.67 | $25.72 | 181300 |
| 2024-07-19 | -37.33 | $25.44 | 96844 |
| 2024-07-18 | -22.00 | $25.67 | 270509 |
| 2024-07-17 | -9.40 | $25.85 | 225600 |
| 2024-07-16 | -5.37 | $25.91 | 274700 |
| 2024-07-15 | -18.12 | $25.72 | 300800 |
| 2024-07-12 | -8.72 | $25.86 | 144200 |
| 2024-07-11 | -15.75 | $25.57 | 198540 |
| 2024-07-10 | -35.43 | $25.32 | 228000 |
| 2024-07-09 | -56.69 | $25.05 | 204500 |
| 2024-07-08 | -48.03 | $25.16 | 183900 |
| 2024-07-05 | -43.61 | $25.25 | 182041 |
| 2024-07-03 | -53.38 | $25.12 | 259047 |
| 2024-07-02 | -78.20 | $24.79 | 223300 |
| 2024-07-01 | -83.80 | $24.73 | 203429 |
| 2024-06-28 | -90.85 | $24.63 | 156100 |
| 2024-06-27 | -83.10 | $24.74 | 239100 |
| 2024-06-26 | -93.66 | $24.59 | 304500 |
| 2024-06-25 | -84.52 | $24.77 | 238613 |
| 2024-06-24 | -76.13 | $24.90 | 295040 |
| 2024-06-21 | -90.32 | $24.68 | 177616 |
| 2024-06-20 | -73.38 | $24.95 | 282600 |
| 2024-06-18 | -77.92 | $24.88 | 159200 |
| 2024-06-17 | -78.72 | $24.97 | 121000 |
| 2024-06-14 | -87.94 | $24.84 | 164700 |
| 2024-06-13 | -89.47 | $25.06 | 80700 |
| 2024-06-12 | -56.86 | $25.50 | 136434 |
| 2024-06-11 | -88.24 | $25.18 | 91700 |
| 2024-06-10 | -70.11 | $25.47 | 116033 |
| 2024-06-07 | -81.61 | $25.37 | 149300 |
| 2024-06-06 | -32.00 | $25.76 | 153600 |
| 2024-06-05 | -32.11 | $25.73 | 158244 |
| 2024-06-04 | -36.70 | $25.68 | 225849 |
| 2024-06-03 | -21.10 | $25.85 | 203800 |
| 2024-05-31 | -20.31 | $25.82 | 248700 |
| 2024-05-30 | -30.86 | $25.58 | 275300 |
| 2024-05-29 | -44.32 | $25.26 | 182200 |
| 2024-05-28 | -20.00 | $25.71 | 139700 |
| 2024-05-24 | -17.71 | $25.67 | 145800 |
| 2024-05-23 | -34.29 | $25.38 | 154131 |
| 2024-05-22 | -22.05 | $25.55 | 197805 |
| 2024-05-21 | -8.21 | $25.82 | 205000 |
| 2024-05-20 | -6.15 | $25.86 | 167335 |
| 2024-05-17 | -8.72 | $25.81 | 180334 |
| 2024-05-16 | -14.21 | $25.70 | 239625 |
| 2024-05-15 | 0.00 | $25.85 | 235100 |
| 2024-05-14 | 0.00 | $25.60 | 328300 |
| 2024-05-13 | -9.68 | $25.39 | 144400 |
| 2024-05-10 | -10.97 | $25.37 | 224200 |
| 2024-05-09 | 0.00 | $25.33 | 149039 |
| 2024-05-08 | -2.54 | $25.14 | 276514 |
| 2024-05-07 | -5.93 | $25.10 | 261401 |
| 2024-05-06 | -13.28 | $25.10 | 3.2M |
| 2024-05-03 | -29.69 | $24.89 | 240928 |
| 2024-05-02 | -45.31 | $24.69 | 181600 |
| 2024-05-01 | -73.44 | $24.33 | 639311 |
| 2024-04-30 | -68.75 | $24.39 | 168600 |
| 2024-04-29 | -37.50 | $24.79 | 162017 |
| 2024-04-26 | -61.72 | $24.48 | 123928 |
| 2024-04-25 | -76.56 | $24.29 | 167600 |
| 2024-04-24 | -66.41 | $24.42 | 244705 |
| 2024-04-23 | -59.38 | $24.51 | 200723 |
| 2024-04-22 | -75.00 | $24.31 | 111700 |
| 2024-04-19 | -92.97 | $24.08 | 282029 |
| 2024-04-18 | -87.50 | $24.15 | 152013 |
| 2024-04-17 | -89.84 | $24.12 | 676900 |
| 2024-04-16 | -92.97 | $24.08 | 209100 |
| 2024-04-15 | -94.68 | $24.38 | 206008 |
| 2024-04-12 | -95.18 | $24.48 | 292900 |
| 2024-04-11 | -48.05 | $24.90 | 225444 |
| 2024-04-10 | -58.44 | $24.82 | 233900 |
| 2024-04-09 | -14.29 | $25.16 | 172600 |
| 2024-04-08 | -15.38 | $25.12 | 1.7M |
| 2024-04-05 | -37.18 | $24.95 | 1.8M |
| 2024-04-04 | -49.38 | $24.84 | 413500 |
| 2024-04-03 | -19.18 | $25.02 | 187232 |
| 2024-04-02 | -39.39 | $24.77 | 5.9M |
| 2024-04-01 | -18.18 | $24.98 | 580728 |
| 2024-03-28 | -4.00 | $25.06 | 161900 |
| 2024-03-27 | 0.00 | $25.10 | 4.0M |
| 2024-03-26 | -8.00 | $24.89 | 6.4M |
| 2024-03-25 | -17.00 | $24.80 | 154320 |
| 2024-03-22 | -17.00 | $24.80 | 172125 |
| 2024-03-21 | -7.00 | $24.90 | 188200 |
| 2024-03-20 | -3.96 | $24.93 | 393819 |
| 2024-03-19 | -24.80 | $24.66 | 202000 |
| 2024-03-18 | -25.60 | $24.65 | 165138 |
| 2024-03-15 | -25.98 | $24.64 | 127400 |
| 2024-03-14 | -26.43 | $24.60 | 117500 |
| 2024-03-13 | -14.10 | $24.75 | 173012 |
| 2024-03-12 | -12.02 | $24.75 | 168300 |
| 2024-03-11 | -21.31 | $24.58 | 177000 |
| 2024-03-08 | -10.93 | $24.77 | 217149 |
| 2024-03-07 | -1.75 | $24.82 | 220100 |
| 2024-03-06 | -5.30 | $24.57 | 255300 |
| 2024-03-05 | -9.84 | $24.24 | 198001 |
| 2024-03-04 | -9.84 | $24.24 | 346940 |
| 2024-03-01 | 0.00 | $24.36 | 177000 |
| 2024-02-29 | -12.50 | $24.12 | 205200 |
| 2024-02-28 | -11.88 | $24.03 | 130706 |
| 2024-02-27 | -0.99 | $24.14 | 162600 |
| 2024-02-26 | -6.25 | $24.04 | 181700 |
| 2024-02-23 | -6.25 | $24.04 | 155000 |
| 2024-02-22 | -2.15 | $24.05 | 120738 |
| 2024-02-21 | -17.07 | $23.82 | 117400 |
| 2024-02-20 | -23.17 | $23.77 | 210400 |
| 2024-02-16 | -23.17 | $23.77 | 128100 |
| 2024-02-15 | -29.27 | $23.72 | 168200 |
| 2024-02-14 | -53.66 | $23.52 | 237000 |
| 2024-02-13 | -70.30 | $23.25 | 274400 |
| 2024-02-12 | -21.78 | $23.74 | 175224 |
| 2024-02-09 | -45.90 | $23.61 | 204300 |
| 2024-02-08 | -51.64 | $23.54 | 292100 |
| 2024-02-07 | -46.72 | $23.60 | 151600 |
| 2024-02-06 | -44.26 | $23.63 | 194700 |
| 2024-02-05 | -59.84 | $23.44 | 119900 |
| 2024-02-02 | -40.16 | $23.68 | 159500 |
| 2024-02-01 | -20.49 | $23.92 | 1.2M |
| 2024-01-31 | -39.34 | $23.69 | 144413 |
| 2024-01-30 | -31.15 | $23.79 | 203000 |
| 2024-01-29 | -33.83 | $23.83 | 163100 |
| 2024-01-26 | -40.00 | $23.76 | 179947 |
| 2024-01-25 | -43.70 | $23.71 | 149000 |
| 2024-01-24 | -52.59 | $23.59 | 147600 |
| 2024-01-23 | -62.22 | $23.46 | 286812 |
| 2024-01-22 | -59.26 | $23.50 | 147040 |
| 2024-01-19 | -68.89 | $23.37 | 177117 |
| 2024-01-18 | -71.11 | $23.34 | 131647 |
| 2024-01-17 | -86.67 | $23.13 | 314300 |
| 2024-01-16 | -94.85 | $23.38 | 156300 |
| 2024-01-12 | -53.57 | $23.85 | 158200 |
| 2024-01-11 | -35.81 | $23.77 | 231244 |
| 2024-01-10 | -31.37 | $23.82 | 144901 |
| 2024-01-09 | -37.25 | $23.73 | 159800 |
| 2024-01-08 | -26.14 | $23.90 | 180500 |
| 2024-01-05 | -45.75 | $23.60 | 140700 |
| 2024-01-04 | -42.48 | $23.65 | 147600 |
| 2024-01-03 | -45.28 | $23.58 | 124200 |
| 2024-01-02 | -27.04 | $23.87 | 185700 |
| 2023-12-29 | -8.18 | $24.17 | 139200 |
| 2023-12-28 | -8.18 | $24.17 | 208700 |
| 2023-12-27 | -1.30 | $24.23 | 219900 |
| 2023-12-26 | 0.00 | $24.09 | 177942 |
| 2023-12-22 | -4.35 | $23.98 | 182900 |
| 2023-12-21 | 0.00 | $23.88 | 324331 |
| 2023-12-20 | -24.46 | $23.50 | 330600 |
| 2023-12-19 | -10.79 | $23.69 | 275028 |
| 2023-12-18 | -19.42 | $23.57 | 225700 |
| 2023-12-15 | -20.44 | $23.50 | 211800 |
| 2023-12-14 | -3.68 | $23.72 | 265419 |
| 2023-12-13 | 0.00 | $23.33 | 394000 |
| 2023-12-12 | -20.21 | $22.90 | 221533 |
| 2023-12-11 | -10.00 | $22.94 | 179300 |
| 2023-12-08 | -9.38 | $22.94 | 935210 |
| 2023-12-07 | -10.63 | $22.92 | 193336 |
| 2023-12-06 | -17.50 | $22.81 | 188333 |
| 2023-12-05 | -22.50 | $22.73 | 224200 |
| 2023-12-04 | -14.38 | $22.86 | 253200 |
| 2023-12-01 | 0.00 | $23.09 | 191900 |
| 2023-11-30 | -10.60 | $22.84 | 197900 |
| 2023-11-29 | -5.91 | $22.88 | 489200 |
| 2023-11-28 | -7.43 | $22.81 | 297613 |
| 2023-11-27 | -11.31 | $22.71 | 200506 |
| 2023-11-24 | -8.75 | $22.75 | 51900 |
| 2023-11-22 | -12.86 | $22.57 | 224600 |
| 2023-11-21 | -15.77 | $22.50 | 537800 |
| 2023-11-20 | -10.79 | $22.62 | 177300 |
| 2023-11-17 | -1.45 | $22.51 | 247801 |
| 2023-11-16 | -15.12 | $22.21 | 255838 |
| 2023-11-15 | -5.85 | $22.40 | 155700 |
| 2023-11-14 | -1.50 | $22.44 | 155200 |
| 2023-11-13 | -21.38 | $21.72 | 172500 |
| 2023-11-10 | -21.38 | $21.72 | 200013 |
| 2023-11-09 | -27.04 | $21.63 | 238232 |
| 2023-11-08 | -30.82 | $21.57 | 115300 |
| 2023-11-07 | -25.79 | $21.65 | 208627 |
| 2023-11-06 | -15.09 | $21.82 | 111000 |
| 2023-11-03 | -3.14 | $22.01 | 186400 |
| 2023-11-02 | -18.75 | $21.64 | 241500 |
| 2023-11-01 | -52.78 | $21.15 | 202700 |
| 2023-10-31 | -61.11 | $21.03 | 162908 |
| 2023-10-30 | -71.53 | $20.88 | 220400 |
| 2023-10-27 | -89.58 | $20.62 | 261000 |
| 2023-10-26 | -95.40 | $20.55 | 260004 |
| 2023-10-25 | -98.14 | $20.63 | 254519 |
| 2023-10-24 | -80.12 | $20.92 | 284300 |
| 2023-10-23 | -86.34 | $20.82 | 219838 |
| 2023-10-20 | -99.26 | $20.86 | 179935 |
| 2023-10-19 | -93.84 | $21.03 | 257500 |
| 2023-10-18 | -85.62 | $21.15 | 211441 |
| 2023-10-17 | -69.23 | $21.50 | 264645 |
| 2023-10-16 | -70.88 | $21.47 | 117600 |
| 2023-10-13 | -79.24 | $21.32 | 104800 |
| 2023-10-12 | -68.60 | $21.59 | 94827 |
| 2023-10-11 | -57.97 | $21.81 | 124142 |
| 2023-10-10 | -57.49 | $21.82 | 160302 |
| 2023-10-09 | -71.01 | $21.54 | 202800 |
| 2023-10-06 | -69.57 | $21.57 | 130800 |
| 2023-10-05 | -80.68 | $21.34 | 212300 |
| 2023-10-04 | -92.27 | $21.10 | 317421 |
| 2023-10-03 | -96.83 | $21.20 | 280000 |
| 2023-10-02 | -97.66 | $21.55 | 170300 |
| 2023-09-29 | -86.73 | $21.94 | 188108 |
| 2023-09-28 | -85.71 | $21.96 | 157900 |
| 2023-09-27 | -93.37 | $21.81 | 132100 |
| 2023-09-26 | -98.37 | $21.83 | 215229 |
| 2023-09-25 | -90.68 | $22.18 | 215907 |
| 2023-09-22 | -98.59 | $22.24 | 181016 |
| 2023-09-21 | -100.00 | $22.22 | 114625 |
| 2023-09-20 | -87.02 | $22.50 | 114300 |
| 2023-09-19 | -80.92 | $22.58 | 116400 |
| 2023-09-18 | -72.52 | $22.69 | 109700 |
| 2023-09-15 | -61.48 | $22.81 | 120600 |
| 2023-09-14 | -52.59 | $22.93 | 90723 |
| 2023-09-13 | -69.63 | $22.70 | 84741 |
| 2023-09-12 | -62.96 | $22.79 | 186500 |
| 2023-09-11 | -57.04 | $22.87 | 126600 |
| 2023-09-08 | -76.30 | $22.61 | 207000 |
| 2023-09-07 | -71.11 | $22.68 | 104517 |
| 2023-09-06 | -60.00 | $22.83 | 136302 |
| 2023-09-05 | -46.28 | $22.94 | 129500 |
| 2023-09-01 | -32.23 | $23.11 | 90538 |
| 2023-08-31 | -33.88 | $23.09 | 104600 |
| 2023-08-30 | -33.88 | $23.09 | 124600 |
| 2023-08-29 | -37.19 | $23.05 | 171400 |
| 2023-08-28 | -66.91 | $22.74 | 139933 |
| 2023-08-25 | -84.47 | $22.54 | 160200 |
| 2023-08-24 | -94.19 | $22.39 | 94917 |
| 2023-08-23 | -75.58 | $22.71 | 125647 |
| 2023-08-22 | -88.37 | $22.49 | 180036 |
| 2023-08-21 | -88.37 | $22.49 | 219400 |
| 2023-08-18 | -91.28 | $22.44 | 182438 |
| 2023-08-17 | -97.39 | $22.52 | 122300 |
| 2023-08-16 | -98.54 | $22.66 | 154000 |
| 2023-08-15 | -96.72 | $22.83 | 136800 |
| 2023-08-14 | -84.07 | $23.11 | 73700 |
| 2023-08-11 | -83.81 | $23.18 | 82500 |
| 2023-08-10 | -77.14 | $23.25 | 80526 |
| 2023-08-09 | -80.95 | $23.21 | 100033 |
| 2023-08-08 | -81.90 | $23.20 | 131100 |
| 2023-08-07 | -55.65 | $23.42 | 87620 |
| 2023-08-04 | -57.97 | $23.26 | 76300 |
| 2023-08-03 | -56.79 | $23.14 | 85115 |
| 2023-08-02 | -47.28 | $23.19 | 135709 |
| 2023-08-01 | -27.17 | $23.56 | 86300 |
| 2023-07-31 | -13.04 | $23.82 | 94447 |
| 2023-07-28 | -15.22 | $23.78 | 179607 |
| 2023-07-27 | -23.37 | $23.63 | 88200 |
| 2023-07-26 | -14.67 | $23.79 | 83545 |
| 2023-07-25 | -19.57 | $23.70 | 128800 |
| 2023-07-24 | -25.00 | $23.60 | 159606 |
| 2023-07-21 | -23.91 | $23.62 | 92600 |
| 2023-07-20 | -21.20 | $23.67 | 88921 |
| 2023-07-19 | -9.24 | $23.89 | 98532 |
| 2023-07-18 | -13.04 | $23.82 | 166022 |
| 2023-07-17 | -15.43 | $23.59 | 134300 |
| 2023-07-14 | -14.20 | $23.61 | 78300 |
| 2023-07-13 | -1.23 | $23.82 | 91802 |
| 2023-07-12 | -7.86 | $23.51 | 132847 |
| 2023-07-11 | -38.57 | $23.08 | 86830 |
| 2023-07-10 | -57.14 | $22.82 | 115735 |
| 2023-07-07 | -64.29 | $22.72 | 132624 |
| 2023-07-06 | -90.71 | $22.35 | 180526 |
| 2023-07-05 | -71.11 | $22.66 | 101907 |
| 2023-07-03 | -52.59 | $22.91 | 60434 |
| 2023-06-30 | -59.26 | $22.82 | 100544 |
| 2023-06-29 | -81.48 | $22.52 | 139100 |
| 2023-06-28 | -71.90 | $22.52 | 86506 |
| 2023-06-27 | -75.82 | $22.46 | 154126 |
| 2023-06-26 | -83.01 | $22.35 | 84100 |
| 2023-06-23 | -83.66 | $22.34 | 109300 |
| 2023-06-22 | -59.48 | $22.71 | 91900 |
| 2023-06-21 | -45.10 | $22.93 | 125900 |
| 2023-06-20 | -32.68 | $23.12 | 88300 |
| 2023-06-16 | -13.07 | $23.42 | 126100 |
| 2023-06-15 | -2.76 | $23.50 | 126800 |
| 2023-06-14 | -10.56 | $23.36 | 121235 |
| 2023-06-13 | -4.58 | $23.34 | 80800 |
| 2023-06-12 | -23.36 | $23.14 | 91610 |
| 2023-06-09 | -32.85 | $23.01 | 67842 |
| 2023-06-08 | -32.85 | $23.01 | 120000 |
| 2023-06-07 | -52.70 | $22.79 | 219311 |
| 2023-06-06 | -41.89 | $22.95 | 72500 |
| 2023-06-05 | -56.52 | $22.79 | 124142 |
| 2023-06-02 | -48.45 | $22.92 | 221312 |
| 2023-06-01 | -69.57 | $22.58 | 235800 |
| 2023-05-31 | -89.44 | $22.26 | 148300 |
| 2023-05-30 | -94.74 | $22.44 | 135400 |
| 2023-05-26 | -86.26 | $22.57 | 180800 |
| 2023-05-25 | -93.89 | $22.47 | 169000 |
| 2023-05-24 | -99.17 | $22.51 | 146300 |
| 2023-05-23 | -98.77 | $22.90 | 183100 |
| 2023-05-22 | -69.86 | $23.19 | 352142 |
| 2023-05-19 | -64.38 | $23.23 | 241222 |
| 2023-05-18 | -75.34 | $23.15 | 148926 |
| 2023-05-17 | -71.23 | $23.18 | 136203 |
| 2023-05-16 | -76.71 | $23.14 | 94206 |
| 2023-05-15 | -47.95 | $23.35 | 48900 |
| 2023-05-12 | -68.49 | $23.20 | 98207 |
| 2023-05-11 | -54.79 | $23.30 | 95129 |
| 2023-05-10 | -36.99 | $23.43 | 45112 |
| 2023-05-09 | -34.25 | $23.45 | 104600 |
| 2023-05-08 | -21.92 | $23.54 | 106200 |
| 2023-05-05 | -7.29 | $23.55 | 108533 |
| 2023-05-04 | -48.96 | $23.15 | 114307 |
| 2023-05-03 | -51.04 | $23.13 | 85714 |
| 2023-05-02 | -47.92 | $23.16 | 134142 |
| 2023-05-01 | -27.08 | $23.36 | 75900 |
| 2023-04-28 | -23.96 | $23.39 | 112407 |
| 2023-04-27 | -30.21 | $23.33 | 66723 |
| 2023-04-26 | -52.17 | $23.02 | 70002 |
| 2023-04-25 | -43.57 | $23.01 | 110400 |
| 2023-04-24 | -18.44 | $23.36 | 94528 |
| 2023-04-21 | -20.25 | $23.29 | 97500 |
| 2023-04-20 | -24.54 | $23.22 | 88900 |
| 2023-04-19 | -20.86 | $23.28 | 80200 |
| 2023-04-18 | -12.88 | $23.41 | 90541 |
| 2023-04-17 | -17.06 | $23.33 | 116419 |
| 2023-04-14 | -14.36 | $23.35 | 105700 |
| 2023-04-13 | -0.53 | $23.49 | 83300 |
| 2023-04-12 | -9.04 | $23.09 | 78139 |
| 2023-04-11 | -13.25 | $23.02 | 105200 |
| 2023-04-10 | -22.29 | $22.87 | 151749 |
| 2023-04-06 | -24.10 | $22.84 | 119200 |
| 2023-04-05 | -25.90 | $22.81 | 88111 |
| 2023-04-04 | -6.02 | $23.14 | 99549 |
| 2023-04-03 | 0.00 | $23.19 | 154403 |
| 2023-03-31 | -18.97 | $22.99 | 134005 |
| 2023-03-30 | -22.73 | $22.94 | 140432 |
| 2023-03-29 | -43.18 | $22.58 | 65500 |
| 2023-03-28 | -60.23 | $22.28 | 137908 |
| 2023-03-27 | -56.25 | $22.35 | 134316 |
| 2023-03-24 | -67.61 | $22.15 | 115634 |
| 2023-03-23 | -59.09 | $22.30 | 345040 |
| 2023-03-22 | -65.34 | $22.19 | 101700 |
| 2023-03-21 | -56.82 | $22.34 | 162748 |
| 2023-03-20 | -71.02 | $22.09 | 158300 |
| 2023-03-17 | -86.36 | $21.82 | 217213 |
| 2023-03-16 | -73.86 | $22.04 | 146200 |
| 2023-03-15 | -86.36 | $21.82 | 90617 |
| 2023-03-14 | -72.52 | $22.48 | 119134 |
| 2023-03-13 | -90.08 | $22.25 | 138909 |
| 2023-03-10 | -97.85 | $22.52 | 166725 |
| 2023-03-09 | -78.18 | $22.74 | 197448 |
| 2023-03-08 | -59.09 | $22.95 | 99508 |
| 2023-03-07 | -70.00 | $22.83 | 123800 |
| 2023-03-06 | -30.91 | $23.26 | 133800 |
| 2023-03-03 | -34.43 | $23.30 | 101713 |
| 2023-03-02 | -68.42 | $22.98 | 175400 |
| 2023-03-01 | -67.11 | $23.00 | 176524 |
| 2023-02-28 | -82.24 | $22.77 | 66929 |
| 2023-02-27 | -73.03 | $22.91 | 128700 |
| 2023-02-24 | -92.76 | $22.61 | 105700 |
| 2023-02-23 | -82.96 | $22.90 | 87717 |
| 2023-02-22 | -97.04 | $22.71 | 73800 |
| 2023-02-21 | -99.11 | $22.91 | 63049 |
| 2023-02-17 | -79.41 | $23.21 | 85500 |
| 2023-02-16 | -81.31 | $23.15 | 65700 |
| 2023-02-15 | -66.96 | $23.25 | 58634 |
| 2023-02-14 | -55.65 | $23.38 | 58600 |
| 2023-02-13 | -54.78 | $23.39 | 73607 |
| 2023-02-10 | -73.95 | $23.14 | 57237 |
| 2023-02-09 | -50.69 | $23.29 | 62300 |
| 2023-02-08 | -46.45 | $23.30 | 100139 |
| 2023-02-07 | -34.29 | $23.42 | 74000 |
| 2023-02-06 | -45.71 | $23.22 | 86600 |
| 2023-02-03 | -22.27 | $23.51 | 258308 |
| 2023-02-02 | -6.33 | $23.87 | 88900 |
| 2023-02-01 | -2.21 | $23.86 | 157421 |
| 2023-01-31 | -4.95 | $23.52 | 75208 |
| 2023-01-30 | -14.08 | $23.32 | 153800 |
| 2023-01-27 | -3.29 | $23.55 | 62500 |
| 2023-01-26 | 0.00 | $23.57 | 116008 |
| 2023-01-25 | 0.00 | $23.48 | 88900 |
| 2023-01-24 | -1.37 | $23.38 | 106000 |
| 2023-01-23 | -0.87 | $23.39 | 84600 |
| 2023-01-20 | -6.55 | $23.25 | 136235 |
| 2023-01-19 | -16.67 | $23.00 | 96200 |
| 2023-01-18 | -15.42 | $23.03 | 109700 |
| 2023-01-17 | -1.85 | $23.12 | 57303 |
| 2023-01-13 | 0.00 | $23.07 | 63748 |
| 2023-01-12 | -2.04 | $22.92 | 105110 |
| 2023-01-11 | -0.63 | $22.59 | 91827 |
| 2023-01-10 | -10.69 | $22.42 | 82633 |
| 2023-01-09 | -10.69 | $22.42 | 104917 |
| 2023-01-06 | -18.59 | $22.27 | 78500 |
| 2023-01-05 | -55.13 | $21.70 | 76048 |
| 2023-01-04 | -42.95 | $21.89 | 93900 |
| 2023-01-03 | -58.33 | $21.65 | 83600 |
| 2022-12-30 | -67.31 | $21.51 | 161500 |
| 2022-12-29 | -57.05 | $21.67 | 150500 |
| 2022-12-28 | -85.26 | $21.23 | 185400 |
| 2022-12-27 | -69.23 | $21.48 | 156427 |
| 2022-12-23 | -73.08 | $21.42 | 183900 |
| 2022-12-22 | -80.13 | $21.31 | 330613 |
| 2022-12-21 | -69.87 | $21.47 | 230502 |
| 2022-12-20 | -83.33 | $21.26 | 226144 |
| 2022-12-19 | -75.44 | $21.27 | 149322 |
| 2022-12-16 | -69.59 | $21.37 | 248903 |
| 2022-12-15 | -62.57 | $21.49 | 166121 |
| 2022-12-14 | -32.75 | $22.00 | 181928 |
| 2022-12-13 | -32.16 | $22.01 | 191801 |
| 2022-12-12 | -38.85 | $21.70 | 225100 |
| 2022-12-09 | -42.45 | $21.65 | 208824 |
| 2022-12-08 | -41.33 | $21.62 | 201422 |
| 2022-12-07 | -31.25 | $21.54 | 1.0M |
| 2022-12-06 | -32.59 | $21.51 | 348611 |
| 2022-12-05 | -23.01 | $21.72 | 921213 |
| 2022-12-02 | -3.79 | $22.14 | 129212 |
| 2022-12-01 | -3.17 | $22.09 | 121749 |
| 2022-11-30 | -2.81 | $21.81 | 182800 |
| 2022-11-29 | -14.74 | $21.47 | 132917 |
| 2022-11-28 | -16.14 | $21.43 | 93700 |
| 2022-11-25 | -1.40 | $21.85 | 29512 |
| 2022-11-23 | -6.67 | $21.70 | 257500 |
| 2022-11-22 | -16.49 | $21.42 | 107112 |
| 2022-11-21 | -27.02 | $21.12 | 1.4M |
| 2022-11-18 | -19.93 | $21.28 | 146244 |
| 2022-11-17 | -19.71 | $21.22 | 128711 |
| 2022-11-16 | -17.35 | $21.30 | 288700 |
| 2022-11-15 | -12.94 | $21.45 | 53535 |
| 2022-11-14 | -11.15 | $21.36 | 234200 |
| 2022-11-11 | -2.17 | $21.65 | 390200 |
| 2022-11-10 | 0.00 | $21.18 | 267416 |
| 2022-11-09 | -16.67 | $20.01 | 108516 |
| 2022-11-08 | -4.37 | $20.32 | 294300 |
| 2022-11-07 | -6.11 | $20.06 | 223000 |
| 2022-11-04 | -2.94 | $19.89 | 242200 |
| 2022-11-03 | -37.25 | $19.19 | 557142 |
| 2022-11-02 | -30.39 | $19.33 | 160237 |
| 2022-11-01 | -13.30 | $19.67 | 153100 |
| 2022-10-31 | -20.00 | $19.47 | 227915 |
| 2022-10-28 | -10.77 | $19.65 | 189900 |
| 2022-10-27 | -14.87 | $19.57 | 178210 |
| 2022-10-26 | -6.15 | $19.74 | 217700 |
| 2022-10-25 | -9.30 | $19.47 | 251706 |
| 2022-10-24 | -37.21 | $18.99 | 225900 |
| 2022-10-21 | -34.30 | $19.04 | 162800 |
| 2022-10-20 | -55.23 | $18.68 | 251107 |
| 2022-10-19 | -52.33 | $18.73 | 317245 |
| 2022-10-18 | -50.93 | $18.97 | 998500 |
| 2022-10-17 | -56.48 | $18.85 | 633410 |
| 2022-10-14 | -82.64 | $18.33 | 258343 |
| 2022-10-13 | -67.36 | $18.70 | 254424 |
| 2022-10-12 | -94.26 | $18.29 | 817000 |
| 2022-10-11 | -91.51 | $18.37 | 5.3M |
| 2022-10-10 | -82.73 | $18.63 | 206127 |
| 2022-10-07 | -82.24 | $18.72 | 265000 |
| 2022-10-06 | -70.09 | $19.11 | 277900 |
| 2022-10-05 | -63.86 | $19.31 | 150200 |
| 2022-10-04 | -54.52 | $19.61 | 267415 |
| 2022-10-03 | -76.95 | $18.89 | 499800 |
| 2022-09-30 | -89.72 | $18.48 | 268900 |
| 2022-09-29 | -90.97 | $18.44 | 243000 |
| 2022-09-28 | -81.31 | $18.75 | 697300 |
| 2022-09-27 | -96.19 | $18.33 | 322620 |
| 2022-09-26 | -97.35 | $18.42 | 261500 |
| 2022-09-23 | -95.19 | $18.82 | 222400 |
| 2022-09-22 | -97.74 | $19.53 | 90600 |
| 2022-09-21 | -100.00 | $19.63 | 185033 |
| 2022-09-20 | -93.88 | $19.85 | 126243 |
| 2022-09-19 | -82.35 | $20.29 | 109100 |
| 2022-09-16 | -89.07 | $20.26 | 135917 |
| 2022-09-15 | -84.26 | $20.40 | 114308 |
| 2022-09-14 | -73.87 | $20.64 | 149900 |
| 2022-09-13 | -81.41 | $20.51 | 76910 |
| 2022-09-12 | -51.42 | $21.26 | 147833 |
| 2022-09-09 | -63.85 | $21.00 | 43205 |
| 2022-09-08 | -86.04 | $20.43 | 141000 |
| 2022-09-07 | -88.68 | $20.36 | 166500 |
| 2022-09-06 | -99.61 | $20.17 | 112331 |
| 2022-09-02 | -97.15 | $20.32 | 102714 |
| 2022-09-01 | -92.95 | $20.47 | 67800 |
| 2022-08-31 | -99.46 | $20.86 | 101727 |
| 2022-08-30 | -96.24 | $20.92 | 110600 |
| 2022-08-29 | -95.91 | $21.07 | 147324 |
| 2022-08-26 | -98.77 | $21.10 | 57700 |
| 2022-08-25 | -67.11 | $21.69 | 63912 |
| 2022-08-24 | -81.58 | $21.47 | 41329 |
| 2022-08-23 | -88.82 | $21.36 | 39529 |
| 2022-08-22 | -89.63 | $21.24 | 80100 |
| 2022-08-19 | -58.54 | $21.75 | 141747 |
| 2022-08-18 | -35.98 | $22.12 | 64500 |
| 2022-08-17 | -33.54 | $22.16 | 60600 |
| 2022-08-16 | -14.37 | $22.46 | 111448 |
| 2022-08-15 | -14.44 | $22.45 | 157600 |
| 2022-08-12 | -2.27 | $22.66 | 50330 |
| 2022-08-11 | -7.60 | $22.51 | 99400 |
| 2022-08-10 | -1.82 | $22.47 | 124021 |
| 2022-08-09 | -15.98 | $21.82 | 39007 |
| 2022-08-08 | -10.25 | $21.96 | 56100 |
| 2022-08-05 | -13.93 | $21.87 | 29746 |
| 2022-08-04 | -6.97 | $22.04 | 57900 |
| 2022-08-03 | -12.70 | $21.90 | 79300 |
| 2022-08-02 | -20.49 | $21.71 | 224600 |
| 2022-08-01 | -4.10 | $22.11 | 68800 |
| 2022-07-29 | 0.00 | $22.12 | 139603 |
| 2022-07-28 | -1.93 | $21.80 | 107000 |
| 2022-07-27 | -4.69 | $21.60 | 71827 |
| 2022-07-26 | -30.73 | $21.10 | 173925 |
| 2022-07-25 | -14.58 | $21.41 | 138900 |
| 2022-07-22 | -18.23 | $21.34 | 269403 |
| 2022-07-21 | -13.81 | $21.33 | 92500 |
| 2022-07-20 | -29.83 | $21.04 | 154700 |
| 2022-07-19 | -30.39 | $21.03 | 151400 |
| 2022-07-18 | -55.80 | $20.57 | 220446 |
| 2022-07-15 | -68.51 | $20.34 | 123528 |
| 2022-07-14 | -85.48 | $20.04 | 151030 |
| 2022-07-13 | -82.80 | $20.33 | 322400 |
| 2022-07-12 | -82.08 | $20.37 | 265605 |
| 2022-07-11 | -86.48 | $20.39 | 167100 |
| 2022-07-08 | -76.40 | $20.82 | 100200 |
| 2022-07-07 | -81.61 | $20.70 | 449127 |
| 2022-07-06 | -92.98 | $20.31 | 180600 |
| 2022-07-05 | -92.31 | $20.34 | 136303 |
| 2022-07-01 | -88.20 | $20.86 | 215400 |
| 2022-06-30 | -89.43 | $20.83 | 267104 |
| 2022-06-29 | -88.40 | $20.97 | 120131 |
| 2022-06-28 | -80.88 | $21.21 | 256500 |
| 2022-06-27 | -77.12 | $21.33 | 215946 |
| 2022-06-24 | -76.49 | $21.35 | 162700 |
| 2022-06-23 | -94.36 | $20.78 | 144430 |
| 2022-06-22 | -97.00 | $20.88 | 127600 |
| 2022-06-21 | -84.33 | $21.26 | 140434 |
| 2022-06-17 | -95.33 | $20.93 | 233240 |
| 2022-06-16 | -97.28 | $20.93 | 124600 |
| 2022-06-15 | -77.78 | $21.55 | 237920 |
| 2022-06-14 | -93.75 | $21.09 | 506200 |
| 2022-06-13 | -98.77 | $21.38 | 205040 |
| 2022-06-10 | -93.21 | $22.28 | 124845 |
| 2022-06-09 | -38.79 | $22.89 | 79820 |
| 2022-06-08 | -18.97 | $23.35 | 421000 |
| 2022-06-07 | -8.62 | $23.59 | 82640 |
| 2022-06-06 | -12.50 | $23.50 | 168300 |
| 2022-06-03 | -15.52 | $23.43 | 101700 |
| 2022-06-02 | 0.00 | $23.79 | 58126 |
| 2022-06-01 | -18.72 | $23.25 | 90110 |
| 2022-05-31 | -11.42 | $23.41 | 132044 |
| 2022-05-27 | -10.05 | $23.44 | 86400 |
| 2022-05-26 | -20.89 | $23.25 | 82705 |
| 2022-05-25 | -38.67 | $22.85 | 40833 |
| 2022-05-24 | -37.78 | $22.87 | 412400 |
| 2022-05-23 | -26.67 | $23.12 | 83300 |
| 2022-05-20 | -47.21 | $22.70 | 154000 |
| 2022-05-19 | -58.09 | $22.61 | 214414 |
| 2022-05-18 | -75.54 | $22.27 | 131020 |
| 2022-05-17 | -59.33 | $22.80 | 192600 |
| 2022-05-16 | -73.70 | $22.33 | 226123 |
| 2022-05-13 | -74.92 | $22.29 | 136200 |
| 2022-05-12 | -92.97 | $21.70 | 311802 |
| 2022-05-11 | -98.00 | $21.80 | 105300 |
| 2022-05-10 | -96.33 | $21.85 | 131719 |
| 2022-05-09 | -100.00 | $21.82 | 190200 |
| 2022-05-06 | -93.36 | $22.63 | 128300 |
| 2022-05-05 | -95.12 | $22.79 | 138000 |
| 2022-05-04 | -57.14 | $23.66 | 74344 |
| 2022-05-03 | -85.54 | $23.21 | 58500 |
| 2022-05-02 | -93.57 | $23.01 | 67927 |
| 2022-04-29 | -91.60 | $23.16 | 62200 |
| 2022-04-28 | -78.57 | $23.47 | 70400 |
| 2022-04-27 | -98.35 | $23.00 | 98138 |
| 2022-04-26 | -100.00 | $23.00 | 30319 |
| 2022-04-25 | -76.70 | $23.80 | 64713 |
| 2022-04-22 | -100.00 | $23.77 | 35700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.81
2026-07-23
Close Price
$35.12
Vol: 433714Average Directional Index - Detailed Analysis
Minimum
4.28
Average
19.60
Maximum
48.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.81 | $35.12 | 433714 |
| 2026-07-22 | 10.70 | $35.64 | 720400 |
| 2026-07-21 | 11.06 | $35.48 | 498500 |
| 2026-07-20 | 11.20 | $35.04 | 599000 |
| 2026-07-17 | 11.12 | $35.27 | 2.5M |
| 2026-07-16 | 11.13 | $35.53 | 539933 |
| 2026-07-15 | 11.37 | $35.72 | 783314 |
| 2026-07-14 | 11.72 | $35.43 | 532200 |
| 2026-07-13 | 12.03 | $35.13 | 1.0M |
| 2026-07-10 | 11.99 | $35.40 | 3.0M |
| 2026-07-09 | 12.11 | $35.22 | 1.3M |
| 2026-07-08 | 11.93 | $35.13 | 2.2M |
| 2026-07-07 | 11.61 | $35.45 | 1.4M |
| 2026-07-06 | 11.74 | $35.93 | 1.3M |
| 2026-07-02 | 12.22 | $35.52 | 728500 |
| 2026-07-01 | 12.49 | $35.21 | 543300 |
| 2026-06-30 | 12.34 | $35.03 | 1.3M |
| 2026-06-29 | 11.88 | $34.99 | 2.4M |
| 2026-06-26 | 11.39 | $35.15 | 566218 |
| 2026-06-25 | 10.95 | $35.14 | 796113 |
| 2026-06-24 | 10.60 | $34.93 | 754913 |
| 2026-06-23 | 9.97 | $35.07 | 506823 |
| 2026-06-22 | 9.42 | $36.15 | 474240 |
| 2026-06-18 | 9.72 | $36.07 | 588005 |
| 2026-06-17 | 9.76 | $36.22 | 578200 |
| 2026-06-16 | 9.88 | $36.53 | 411300 |
| 2026-06-15 | 10.31 | $36.45 | 595442 |
| 2026-06-12 | 10.77 | $36.22 | 326000 |
| 2026-06-11 | 10.79 | $36.02 | 397407 |
| 2026-06-10 | 10.57 | $35.13 | 465000 |
| 2026-06-09 | 9.90 | $35.65 | 1.1M |
| 2026-06-08 | 9.27 | $35.68 | 478253 |
| 2026-06-05 | 8.88 | $35.65 | 418702 |
| 2026-06-04 | 8.47 | $36.61 | 399027 |
| 2026-06-03 | 8.75 | $36.29 | 429141 |
| 2026-06-02 | 8.86 | $36.70 | 434434 |
| 2026-06-01 | 9.21 | $36.55 | 433600 |
| 2026-05-29 | 9.50 | $36.89 | 413200 |
| 2026-05-28 | 9.73 | $36.75 | 415000 |
| 2026-05-27 | 10.19 | $36.67 | 379500 |
| 2026-05-26 | 10.51 | $36.80 | 577600 |
| 2026-05-22 | 10.76 | $36.29 | 512129 |
| 2026-05-21 | 11.21 | $36.25 | 362400 |
| 2026-05-20 | 11.64 | $36.16 | 538113 |
| 2026-05-19 | 11.99 | $35.68 | 554300 |
| 2026-05-18 | 12.02 | $36.10 | 440605 |
| 2026-05-15 | 12.21 | $35.88 | 421535 |
| 2026-05-14 | 12.28 | $36.56 | 375500 |
| 2026-05-13 | 12.86 | $36.50 | 567404 |
| 2026-05-12 | 13.29 | $36.33 | 536622 |
| 2026-05-11 | 13.65 | $36.57 | 424400 |
| 2026-05-08 | 14.32 | $36.62 | 462000 |
| 2026-05-07 | 14.99 | $36.12 | 515200 |
| 2026-05-06 | 15.69 | $36.43 | 422447 |
| 2026-05-05 | 16.43 | $35.56 | 645123 |
| 2026-05-04 | 16.72 | $35.26 | 415022 |
| 2026-05-01 | 16.94 | $35.56 | 372700 |
| 2026-04-30 | 17.51 | $35.67 | 648939 |
| 2026-04-29 | 18.04 | $34.89 | 444500 |
| 2026-04-28 | 18.04 | $35.21 | 497341 |
| 2026-04-27 | 18.31 | $35.42 | 505600 |
| 2026-04-24 | 18.74 | $35.40 | 400715 |
| 2026-04-23 | 19.12 | $35.30 | 515400 |
| 2026-04-22 | 19.51 | $35.66 | 709007 |
| 2026-04-21 | 20.31 | $35.55 | 441231 |
| 2026-04-20 | 21.16 | $36.22 | 324400 |
| 2026-04-17 | 22.10 | $36.41 | 370233 |
| 2026-04-16 | 22.83 | $35.97 | 543948 |
| 2026-04-15 | 23.96 | $35.91 | 502700 |
| 2026-04-14 | 25.17 | $36.01 | 485200 |
| 2026-04-13 | 26.49 | $35.65 | 613614 |
| 2026-04-10 | 27.64 | $35.49 | 521000 |
| 2026-04-09 | 28.97 | $35.34 | 534700 |
| 2026-04-08 | 30.26 | $35.51 | 597647 |
| 2026-04-07 | 31.75 | $34.28 | 852200 |
| 2026-04-06 | 32.35 | $34.32 | 858240 |
| 2026-04-02 | 33.15 | $33.91 | 1.2M |
| 2026-04-01 | 33.75 | $34.15 | 700400 |
| 2026-03-31 | 34.74 | $33.67 | 730702 |
| 2026-03-30 | 35.12 | $32.65 | 532500 |
| 2026-03-27 | 34.78 | $32.66 | 702400 |
| 2026-03-26 | 34.46 | $32.91 | 691906 |
| 2026-03-25 | 34.26 | $33.59 | 828936 |
| 2026-03-24 | 34.33 | $33.01 | 793941 |
| 2026-03-23 | 33.90 | $33.20 | 688029 |
| 2026-03-20 | 33.56 | $32.42 | 777500 |
| 2026-03-19 | 32.91 | $33.42 | 846700 |
| 2026-03-18 | 32.44 | $33.66 | 455600 |
| 2026-03-17 | 32.37 | $34.09 | 1.0M |
| 2026-03-16 | 32.51 | $33.98 | 380300 |
| 2026-03-13 | 32.44 | $33.44 | 508900 |
| 2026-03-12 | 32.36 | $34.09 | 397000 |
| 2026-03-11 | 32.56 | $34.69 | 415337 |
| 2026-03-10 | 33.05 | $34.81 | 613100 |
| 2026-03-09 | 33.77 | $34.62 | 615901 |
| 2026-03-06 | 33.91 | $34.77 | 615611 |
| 2026-03-05 | 34.46 | $35.03 | 521003 |
| 2026-03-04 | 35.27 | $35.52 | 358010 |
| 2026-03-03 | 36.51 | $35.29 | 1.6M |
| 2026-03-02 | 37.68 | $36.42 | 499118 |
| 2026-02-27 | 38.67 | $37.03 | 483300 |
| 2026-02-26 | 38.48 | $36.96 | 379120 |
| 2026-02-25 | 38.44 | $36.89 | 355543 |
| 2026-02-24 | 38.22 | $36.62 | 481939 |
| 2026-02-23 | 38.16 | $36.51 | 370422 |
| 2026-02-20 | 38.14 | $36.66 | 465200 |
| 2026-02-19 | 38.11 | $36.37 | 469300 |
| 2026-02-18 | 38.31 | $36.34 | 386434 |
| 2026-02-17 | 38.27 | $36.34 | 412301 |
| 2026-02-13 | 38.33 | $36.37 | 490017 |
| 2026-02-12 | 38.24 | $36.25 | 433400 |
| 2026-02-11 | 37.93 | $36.56 | 428809 |
| 2026-02-10 | 37.27 | $36.47 | 581700 |
| 2026-02-09 | 36.62 | $36.22 | 398500 |
| 2026-02-06 | 36.13 | $35.51 | 550100 |
| 2026-02-05 | 36.09 | $34.83 | 460211 |
| 2026-02-04 | 36.32 | $35.38 | 612930 |
| 2026-02-03 | 36.01 | $35.22 | 464541 |
| 2026-02-02 | 35.96 | $34.92 | 758824 |
| 2026-01-30 | 36.17 | $34.94 | 414547 |
| 2026-01-29 | 36.04 | $35.66 | 746716 |
| 2026-01-28 | 34.86 | $35.68 | 561200 |
| 2026-01-27 | 33.73 | $35.86 | 475305 |
| 2026-01-26 | 32.22 | $35.36 | 473523 |
| 2026-01-23 | 30.84 | $35.22 | 453508 |
| 2026-01-22 | 29.59 | $34.95 | 434539 |
| 2026-01-21 | 28.42 | $34.55 | 589841 |
| 2026-01-20 | 27.56 | $34.14 | 520740 |
| 2026-01-16 | 26.97 | $34.37 | 641400 |
| 2026-01-15 | 26.12 | $34.23 | 513106 |
| 2026-01-14 | 25.33 | $34.13 | 631147 |
| 2026-01-13 | 24.63 | $33.96 | 484600 |
| 2026-01-12 | 23.98 | $34.18 | 441920 |
| 2026-01-09 | 22.84 | $33.93 | 424700 |
| 2026-01-08 | 21.87 | $33.72 | 489100 |
| 2026-01-07 | 21.11 | $33.69 | 398500 |
| 2026-01-06 | 20.21 | $33.61 | 498900 |
| 2026-01-05 | 19.40 | $33.50 | 470604 |
| 2026-01-02 | 18.67 | $33.18 | 443700 |
| 2025-12-31 | 18.23 | $32.94 | 291600 |
| 2025-12-30 | 18.01 | $33.07 | 322400 |
| 2025-12-29 | 17.40 | $33.05 | 332445 |
| 2025-12-26 | 16.87 | $33.13 | 506726 |
| 2025-12-24 | 16.16 | $33.05 | 225238 |
| 2025-12-23 | 15.51 | $32.99 | 359221 |
| 2025-12-22 | 14.91 | $32.84 | 589700 |
| 2025-12-19 | 14.46 | $32.53 | 615100 |
| 2025-12-18 | 14.29 | $32.37 | 471900 |
| 2025-12-17 | 14.22 | $32.18 | 428129 |
| 2025-12-16 | 14.35 | $32.36 | 382700 |
| 2025-12-15 | 14.28 | $32.61 | 691440 |
| 2025-12-12 | 13.80 | $32.48 | 368300 |
| 2025-12-11 | 13.40 | $32.53 | 405711 |
| 2025-12-10 | 12.91 | $32.33 | 530549 |
| 2025-12-09 | 12.68 | $32.09 | 379915 |
| 2025-12-08 | 12.69 | $32.10 | 308405 |
| 2025-12-05 | 12.64 | $32.27 | 354432 |
| 2025-12-04 | 12.45 | $32.12 | 356400 |
| 2025-12-03 | 12.45 | $32.02 | 407939 |
| 2025-12-02 | 12.61 | $31.88 | 372379 |
| 2025-12-01 | 12.95 | $31.94 | 367600 |
| 2025-11-28 | 13.03 | $32.13 | 213500 |
| 2025-11-26 | 13.11 | $31.73 | 387200 |
| 2025-11-25 | 13.61 | $31.39 | 497100 |
| 2025-11-24 | 14.01 | $30.96 | 1.9M |
| 2025-11-21 | 13.71 | $30.74 | 1.4M |
| 2025-11-20 | 13.04 | $30.35 | 507115 |
| 2025-11-19 | 12.33 | $30.74 | 471400 |
| 2025-11-18 | 11.90 | $30.83 | 449500 |
| 2025-11-17 | 11.32 | $31.10 | 401700 |
| 2025-11-14 | 11.11 | $31.42 | 362200 |
| 2025-11-13 | 11.23 | $31.55 | 306842 |
| 2025-11-12 | 11.74 | $31.76 | 293900 |
| 2025-11-11 | 12.24 | $31.58 | 282100 |
| 2025-11-10 | 12.66 | $31.47 | 485700 |
| 2025-11-07 | 12.94 | $31.09 | 406900 |
| 2025-11-06 | 12.53 | $30.89 | 360738 |
| 2025-11-05 | 12.23 | $31.06 | 466500 |
| 2025-11-04 | 12.03 | $30.95 | 489900 |
| 2025-11-03 | 11.83 | $31.41 | 419600 |
| 2025-10-31 | 12.19 | $31.46 | 2.0M |
| 2025-10-30 | 12.17 | $31.63 | 400725 |
| 2025-10-29 | 12.38 | $31.68 | 1.3M |
| 2025-10-28 | 12.60 | $31.94 | 1.0M |
| 2025-10-27 | 13.13 | $32.15 | 357640 |
| 2025-10-24 | 13.31 | $32.08 | 305100 |
| 2025-10-23 | 13.70 | $31.96 | 1.6M |
| 2025-10-22 | 14.26 | $31.63 | 6.5M |
| 2025-10-21 | 14.64 | $31.48 | 272300 |
| 2025-10-20 | 14.90 | $31.86 | 209000 |
| 2025-10-17 | 15.66 | $31.60 | 268943 |
| 2025-10-16 | 16.05 | $31.78 | 438748 |
| 2025-10-15 | 16.78 | $31.72 | 409100 |
| 2025-10-14 | 17.38 | $31.51 | 463103 |
| 2025-10-13 | 17.67 | $31.46 | 402513 |
| 2025-10-10 | 18.24 | $31.12 | 370640 |
| 2025-10-09 | 18.84 | $31.69 | 237705 |
| 2025-10-08 | 19.40 | $31.91 | 261428 |
| 2025-10-07 | 19.57 | $31.77 | 362738 |
| 2025-10-06 | 19.74 | $32.00 | 261600 |
| 2025-10-03 | 19.47 | $32.00 | 232900 |
| 2025-10-02 | 19.24 | $31.73 | 203810 |
| 2025-10-01 | 19.35 | $31.70 | 450100 |
| 2025-09-30 | 19.32 | $31.63 | 360600 |
| 2025-09-29 | 19.43 | $31.57 | 348311 |
| 2025-09-26 | 19.68 | $31.38 | 338700 |
| 2025-09-25 | 20.22 | $31.18 | 321500 |
| 2025-09-24 | 20.90 | $31.43 | 388200 |
| 2025-09-23 | 20.95 | $31.66 | 276311 |
| 2025-09-22 | 20.52 | $31.77 | 326124 |
| 2025-09-19 | 20.27 | $31.52 | 229500 |
| 2025-09-18 | 20.24 | $31.68 | 446000 |
| 2025-09-17 | 19.96 | $31.61 | 472402 |
| 2025-09-16 | 19.66 | $31.74 | 239900 |
| 2025-09-15 | 19.09 | $31.74 | 276500 |
| 2025-09-12 | 18.53 | $31.54 | 210400 |
| 2025-09-11 | 18.29 | $31.65 | 201800 |
| 2025-09-10 | 18.03 | $31.30 | 238525 |
| 2025-09-09 | 18.07 | $31.31 | 273327 |
| 2025-09-08 | 18.15 | $31.43 | 402727 |
| 2025-09-05 | 18.18 | $31.13 | 260005 |
| 2025-09-04 | 18.41 | $30.81 | 274200 |
| 2025-09-03 | 19.27 | $30.72 | 307040 |
| 2025-09-02 | 20.17 | $30.61 | 211730 |
| 2025-08-29 | 21.03 | $30.98 | 246901 |
| 2025-08-28 | 21.23 | $31.10 | 372400 |
| 2025-08-27 | 21.15 | $31.04 | 245235 |
| 2025-08-26 | 21.22 | $31.13 | 237600 |
| 2025-08-25 | 20.82 | $31.14 | 235400 |
| 2025-08-22 | 20.30 | $31.41 | 320400 |
| 2025-08-21 | 19.76 | $30.81 | 3.1M |
| 2025-08-20 | 19.89 | $30.90 | 283800 |
| 2025-08-19 | 19.87 | $30.91 | 320300 |
| 2025-08-18 | 19.73 | $30.91 | 261000 |
| 2025-08-15 | 19.75 | $30.90 | 369404 |
| 2025-08-14 | 19.69 | $30.79 | 293800 |
| 2025-08-13 | 19.87 | $30.87 | 301452 |
| 2025-08-12 | 19.66 | $30.77 | 281400 |
| 2025-08-11 | 19.59 | $30.48 | 303807 |
| 2025-08-08 | 19.85 | $30.61 | 442141 |
| 2025-08-07 | 19.85 | $30.51 | 431121 |
| 2025-08-06 | 19.84 | $30.34 | 254900 |
| 2025-08-05 | 20.32 | $30.12 | 388321 |
| 2025-08-04 | 21.09 | $30.04 | 409700 |
| 2025-08-01 | 22.13 | $29.71 | 610400 |
| 2025-07-31 | 23.09 | $29.65 | 441213 |
| 2025-07-30 | 24.19 | $29.81 | 412028 |
| 2025-07-29 | 25.41 | $30.09 | 289433 |
| 2025-07-28 | 26.11 | $30.16 | 293246 |
| 2025-07-25 | 26.71 | $30.62 | 293400 |
| 2025-07-24 | 26.70 | $30.59 | 260400 |
| 2025-07-23 | 26.24 | $30.81 | 641800 |
| 2025-07-22 | 25.77 | $30.33 | 1.7M |
| 2025-07-21 | 25.88 | $30.11 | 1.6M |
| 2025-07-18 | 26.14 | $29.89 | 2.8M |
| 2025-07-17 | 26.54 | $29.91 | 1.3M |
| 2025-07-16 | 27.34 | $29.83 | 764317 |
| 2025-07-15 | 28.32 | $29.71 | 3.6M |
| 2025-07-14 | 29.12 | $30.00 | 629549 |
| 2025-07-11 | 29.49 | $30.01 | 1.2M |
| 2025-07-10 | 29.84 | $30.19 | 3.4M |
| 2025-07-09 | 30.07 | $30.19 | 6.4M |
| 2025-07-08 | 30.34 | $29.96 | 1.6M |
| 2025-07-07 | 30.81 | $29.69 | 305000 |
| 2025-07-03 | 31.48 | $30.00 | 141905 |
| 2025-07-02 | 31.43 | $29.91 | 1.8M |
| 2025-07-01 | 31.54 | $29.84 | 284444 |
| 2025-06-30 | 31.38 | $29.84 | 263430 |
| 2025-06-27 | 31.26 | $29.71 | 191839 |
| 2025-06-26 | 31.18 | $29.54 | 297600 |
| 2025-06-25 | 31.40 | $29.04 | 244302 |
| 2025-06-24 | 32.14 | $29.02 | 176200 |
| 2025-06-23 | 33.00 | $29.20 | 304700 |
| 2025-06-20 | 33.90 | $29.00 | 629300 |
| 2025-06-18 | 34.45 | $29.16 | 504323 |
| 2025-06-17 | 34.73 | $29.16 | 232242 |
| 2025-06-16 | 35.03 | $29.43 | 337200 |
| 2025-06-13 | 34.72 | $29.32 | 264600 |
| 2025-06-12 | 34.58 | $29.69 | 317300 |
| 2025-06-11 | 33.59 | $29.42 | 428700 |
| 2025-06-10 | 32.68 | $29.35 | 332900 |
| 2025-06-09 | 31.80 | $29.30 | 392232 |
| 2025-06-06 | 30.92 | $29.21 | 379917 |
| 2025-06-05 | 30.06 | $29.30 | 364447 |
| 2025-06-04 | 29.07 | $29.23 | 315900 |
| 2025-06-03 | 28.11 | $29.04 | 343000 |
| 2025-06-02 | 27.30 | $29.27 | 509000 |
| 2025-05-30 | 26.33 | $28.84 | 531400 |
| 2025-05-29 | 25.63 | $28.82 | 476600 |
| 2025-05-28 | 24.84 | $28.71 | 713700 |
| 2025-05-27 | 24.14 | $28.90 | 529100 |
| 2025-05-23 | 23.03 | $28.52 | 250534 |
| 2025-05-22 | 22.24 | $28.26 | 714239 |
| 2025-05-21 | 21.60 | $28.31 | 564600 |
| 2025-05-20 | 20.67 | $28.44 | 406100 |
| 2025-05-19 | 19.81 | $28.32 | 642102 |
| 2025-05-16 | 19.05 | $28.09 | 298428 |
| 2025-05-15 | 18.49 | $28.01 | 404900 |
| 2025-05-14 | 17.99 | $27.79 | 539700 |
| 2025-05-13 | 17.46 | $27.89 | 344099 |
| 2025-05-12 | 16.96 | $27.74 | 794840 |
| 2025-05-09 | 16.50 | $27.72 | 448100 |
| 2025-05-08 | 16.15 | $27.50 | 480500 |
| 2025-05-07 | 15.77 | $27.49 | 1.0M |
| 2025-05-06 | 15.61 | $27.61 | 689040 |
| 2025-05-05 | 15.28 | $27.45 | 671800 |
| 2025-05-02 | 15.03 | $27.35 | 722232 |
| 2025-05-01 | 14.79 | $27.00 | 250918 |
| 2025-04-30 | 14.83 | $27.11 | 211500 |
| 2025-04-29 | 14.89 | $27.19 | 433212 |
| 2025-04-28 | 14.68 | $27.11 | 450736 |
| 2025-04-25 | 14.53 | $26.83 | 1.3M |
| 2025-04-24 | 14.61 | $26.79 | 658503 |
| 2025-04-23 | 14.77 | $26.38 | 1.1M |
| 2025-04-22 | 14.98 | $26.44 | 476800 |
| 2025-04-21 | 15.30 | $26.11 | 326936 |
| 2025-04-17 | 15.69 | $26.11 | 321038 |
| 2025-04-16 | 16.38 | $25.86 | 549602 |
| 2025-04-15 | 17.20 | $25.82 | 1.1M |
| 2025-04-14 | 18.01 | $25.71 | 506400 |
| 2025-04-11 | 18.71 | $25.36 | 518500 |
| 2025-04-10 | 19.07 | $24.55 | 1.4M |
| 2025-04-09 | 18.77 | $24.89 | 1.1M |
| 2025-04-08 | 18.44 | $23.31 | 1.3M |
| 2025-04-07 | 17.16 | $23.20 | 2.3M |
| 2025-04-04 | 15.49 | $23.71 | 797940 |
| 2025-04-03 | 14.13 | $25.47 | 424142 |
| 2025-04-02 | 14.19 | $25.94 | 254900 |
| 2025-04-01 | 14.56 | $25.88 | 222000 |
| 2025-03-31 | 15.06 | $25.84 | 242409 |
| 2025-03-28 | 15.56 | $26.19 | 405925 |
| 2025-03-27 | 15.92 | $26.40 | 254237 |
| 2025-03-26 | 16.03 | $26.42 | 360238 |
| 2025-03-25 | 16.10 | $26.65 | 270105 |
| 2025-03-24 | 15.79 | $26.48 | 365100 |
| 2025-03-21 | 15.56 | $26.51 | 152713 |
| 2025-03-20 | 15.38 | $26.66 | 165200 |
| 2025-03-19 | 15.19 | $26.87 | 202500 |
| 2025-03-18 | 14.54 | $26.83 | 204300 |
| 2025-03-17 | 13.86 | $26.78 | 242400 |
| 2025-03-14 | 13.38 | $26.47 | 238800 |
| 2025-03-13 | 13.00 | $25.96 | 304229 |
| 2025-03-12 | 13.23 | $26.09 | 321943 |
| 2025-03-11 | 13.31 | $25.96 | 232314 |
| 2025-03-10 | 13.54 | $25.96 | 329148 |
| 2025-03-07 | 13.70 | $26.58 | 222831 |
| 2025-03-06 | 13.17 | $26.25 | 314700 |
| 2025-03-05 | 12.70 | $26.32 | 243609 |
| 2025-03-04 | 12.37 | $25.55 | 308204 |
| 2025-03-03 | 12.61 | $25.70 | 227349 |
| 2025-02-28 | 12.29 | $25.45 | 249800 |
| 2025-02-27 | 12.75 | $25.60 | 213400 |
| 2025-02-26 | 12.75 | $25.84 | 226100 |
| 2025-02-25 | 12.26 | $25.90 | 248544 |
| 2025-02-24 | 11.79 | $25.76 | 210800 |
| 2025-02-21 | 11.30 | $25.76 | 277840 |
| 2025-02-20 | 11.36 | $25.99 | 407744 |
| 2025-02-19 | 11.17 | $25.84 | 325104 |
| 2025-02-18 | 11.12 | $26.08 | 299300 |
| 2025-02-14 | 10.57 | $25.97 | 204200 |
| 2025-02-13 | 10.33 | $25.97 | 256800 |
| 2025-02-12 | 10.31 | $25.72 | 355900 |
| 2025-02-11 | 10.67 | $25.64 | 225200 |
| 2025-02-10 | 10.85 | $25.61 | 148247 |
| 2025-02-07 | 11.11 | $25.43 | 213847 |
| 2025-02-06 | 11.37 | $25.54 | 375127 |
| 2025-02-05 | 11.50 | $25.42 | 247100 |
| 2025-02-04 | 11.78 | $25.16 | 285741 |
| 2025-02-03 | 12.31 | $24.87 | 350800 |
| 2025-01-31 | 12.53 | $25.19 | 258500 |
| 2025-01-30 | 12.75 | $25.40 | 219532 |
| 2025-01-29 | 12.74 | $25.10 | 333400 |
| 2025-01-28 | 13.21 | $25.13 | 328347 |
| 2025-01-27 | 13.80 | $25.17 | 358702 |
| 2025-01-24 | 14.40 | $25.16 | 759012 |
| 2025-01-23 | 14.79 | $25.06 | 336300 |
| 2025-01-22 | 15.50 | $24.93 | 1.5M |
| 2025-01-21 | 16.17 | $25.07 | 402438 |
| 2025-01-17 | 16.89 | $24.56 | 334700 |
| 2025-01-16 | 17.21 | $24.45 | 688219 |
| 2025-01-15 | 17.31 | $24.41 | 445000 |
| 2025-01-14 | 17.58 | $24.01 | 3.2M |
| 2025-01-13 | 17.57 | $23.92 | 389400 |
| 2025-01-10 | 16.80 | $24.07 | 569500 |
| 2025-01-08 | 16.27 | $24.37 | 414700 |
| 2025-01-07 | 16.08 | $24.59 | 253042 |
| 2025-01-06 | 16.29 | $24.75 | 376228 |
| 2025-01-03 | 16.81 | $24.61 | 262802 |
| 2025-01-02 | 17.30 | $24.51 | 360200 |
| 2024-12-31 | 17.37 | $24.56 | 988520 |
| 2024-12-30 | 17.49 | $24.52 | 350206 |
| 2024-12-27 | 17.52 | $24.58 | 416300 |
| 2024-12-26 | 17.72 | $24.61 | 455800 |
| 2024-12-24 | 17.90 | $24.56 | 322308 |
| 2024-12-23 | 17.93 | $24.45 | 568227 |
| 2024-12-20 | 17.74 | $24.38 | 349200 |
| 2024-12-19 | 17.55 | $24.25 | 743815 |
| 2024-12-18 | 17.14 | $24.27 | 541926 |
| 2024-12-17 | 16.84 | $24.79 | 594700 |
| 2024-12-16 | 17.27 | $25.13 | 264000 |
| 2024-12-13 | 18.11 | $25.27 | 1.0M |
| 2024-12-12 | 18.84 | $25.31 | 3.6M |
| 2024-12-11 | 19.36 | $25.60 | 168700 |
| 2024-12-10 | 19.50 | $25.47 | 152600 |
| 2024-12-09 | 19.76 | $25.64 | 223500 |
| 2024-12-06 | 19.75 | $25.64 | 482939 |
| 2024-12-05 | 19.93 | $25.70 | 335806 |
| 2024-12-04 | 20.03 | $25.47 | 207908 |
| 2024-12-03 | 20.13 | $25.47 | 235744 |
| 2024-12-02 | 20.99 | $25.27 | 171000 |
| 2024-11-29 | 22.01 | $25.39 | 101000 |
| 2024-11-27 | 23.07 | $25.09 | 280834 |
| 2024-11-26 | 23.85 | $24.94 | 361300 |
| 2024-11-25 | 24.31 | $25.02 | 197236 |
| 2024-11-22 | 25.04 | $24.96 | 187245 |
| 2024-11-21 | 25.60 | $24.80 | 242400 |
| 2024-11-20 | 26.18 | $24.79 | 347000 |
| 2024-11-19 | 25.45 | $24.94 | 410446 |
| 2024-11-18 | 24.74 | $24.97 | 386039 |
| 2024-11-15 | 24.10 | $24.80 | 403800 |
| 2024-11-14 | 23.16 | $24.81 | 801900 |
| 2024-11-13 | 22.26 | $24.83 | 229925 |
| 2024-11-12 | 21.33 | $24.97 | 293914 |
| 2024-11-11 | 20.42 | $25.37 | 244300 |
| 2024-11-08 | 20.04 | $25.47 | 219700 |
| 2024-11-07 | 19.63 | $25.78 | 213021 |
| 2024-11-06 | 19.56 | $25.34 | 207447 |
| 2024-11-05 | 19.00 | $25.73 | 181042 |
| 2024-11-04 | 18.92 | $25.43 | 842116 |
| 2024-11-01 | 18.60 | $25.36 | 222407 |
| 2024-10-31 | 18.13 | $25.42 | 795300 |
| 2024-10-30 | 17.43 | $25.50 | 180700 |
| 2024-10-29 | 17.02 | $25.45 | 1.5M |
| 2024-10-28 | 16.32 | $25.64 | 1.5M |
| 2024-10-25 | 15.92 | $25.49 | 163100 |
| 2024-10-24 | 15.44 | $25.60 | 2.4M |
| 2024-10-23 | 14.96 | $25.55 | 338834 |
| 2024-10-22 | 14.36 | $25.91 | 153500 |
| 2024-10-21 | 14.32 | $26.01 | 149147 |
| 2024-10-18 | 14.49 | $26.32 | 115317 |
| 2024-10-17 | 15.04 | $26.12 | 207001 |
| 2024-10-16 | 15.59 | $26.22 | 188100 |
| 2024-10-15 | 15.72 | $26.12 | 186803 |
| 2024-10-14 | 15.85 | $26.22 | 312508 |
| 2024-10-11 | 16.00 | $26.27 | 179938 |
| 2024-10-10 | 16.35 | $26.13 | 225500 |
| 2024-10-09 | 16.67 | $26.22 | 242700 |
| 2024-10-08 | 16.90 | $26.20 | 182100 |
| 2024-10-07 | 17.26 | $26.28 | 136800 |
| 2024-10-04 | 17.74 | $26.57 | 210743 |
| 2024-10-03 | 18.44 | $26.32 | 138600 |
| 2024-10-02 | 19.09 | $26.51 | 225600 |
| 2024-10-01 | 19.35 | $26.70 | 148506 |
| 2024-09-30 | 19.41 | $26.83 | 178200 |
| 2024-09-27 | 19.18 | $26.78 | 195500 |
| 2024-09-26 | 18.85 | $26.98 | 181500 |
| 2024-09-25 | 18.27 | $26.44 | 157200 |
| 2024-09-24 | 18.19 | $26.54 | 106200 |
| 2024-09-23 | 18.12 | $26.39 | 141113 |
| 2024-09-20 | 18.13 | $26.27 | 135900 |
| 2024-09-19 | 18.29 | $26.55 | 175600 |
| 2024-09-18 | 18.29 | $26.26 | 171300 |
| 2024-09-17 | 18.33 | $26.11 | 169300 |
| 2024-09-16 | 18.73 | $26.20 | 231400 |
| 2024-09-13 | 18.90 | $25.99 | 153917 |
| 2024-09-12 | 19.14 | $25.83 | 137901 |
| 2024-09-11 | 19.75 | $25.55 | 206809 |
| 2024-09-10 | 20.76 | $25.56 | 1.7M |
| 2024-09-09 | 21.63 | $25.58 | 209028 |
| 2024-09-06 | 22.28 | $25.32 | 209210 |
| 2024-09-05 | 22.97 | $25.89 | 159100 |
| 2024-09-04 | 22.93 | $25.76 | 140824 |
| 2024-09-03 | 23.15 | $25.69 | 214700 |
| 2024-08-30 | 23.37 | $26.27 | 135700 |
| 2024-08-29 | 22.85 | $26.19 | 176700 |
| 2024-08-28 | 22.38 | $26.05 | 3.3M |
| 2024-08-27 | 21.88 | $26.40 | 3.1M |
| 2024-08-26 | 21.28 | $26.31 | 3.0M |
| 2024-08-23 | 20.53 | $26.33 | 119600 |
| 2024-08-22 | 19.73 | $25.87 | 185400 |
| 2024-08-21 | 19.18 | $26.06 | 130144 |
| 2024-08-20 | 18.82 | $25.83 | 220044 |
| 2024-08-19 | 18.60 | $25.77 | 199600 |
| 2024-08-16 | 18.40 | $25.55 | 339500 |
| 2024-08-15 | 18.45 | $25.40 | 391022 |
| 2024-08-14 | 18.35 | $25.19 | 536900 |
| 2024-08-13 | 18.45 | $25.03 | 555400 |
| 2024-08-12 | 18.65 | $24.68 | 627200 |
| 2024-08-09 | 19.14 | $24.71 | 573800 |
| 2024-08-08 | 19.78 | $24.52 | 189843 |
| 2024-08-07 | 20.63 | $24.17 | 287539 |
| 2024-08-06 | 21.51 | $24.38 | 309144 |
| 2024-08-05 | 22.49 | $24.06 | 311000 |
| 2024-08-02 | 23.23 | $24.80 | 156600 |
| 2024-08-01 | 23.88 | $25.19 | 218500 |
| 2024-07-31 | 23.93 | $25.90 | 224400 |
| 2024-07-30 | 22.89 | $25.46 | 180800 |
| 2024-07-29 | 22.12 | $25.38 | 168800 |
| 2024-07-26 | 21.30 | $25.53 | 131000 |
| 2024-07-25 | 20.52 | $25.21 | 284846 |
| 2024-07-24 | 19.87 | $25.37 | 473700 |
| 2024-07-23 | 18.79 | $25.61 | 225000 |
| 2024-07-22 | 18.43 | $25.72 | 181300 |
| 2024-07-19 | 17.98 | $25.44 | 96844 |
| 2024-07-18 | 17.82 | $25.67 | 270509 |
| 2024-07-17 | 17.35 | $25.85 | 225600 |
| 2024-07-16 | 16.50 | $25.91 | 274700 |
| 2024-07-15 | 15.66 | $25.72 | 300800 |
| 2024-07-12 | 14.68 | $25.86 | 144200 |
| 2024-07-11 | 13.64 | $25.57 | 198540 |
| 2024-07-10 | 12.90 | $25.32 | 228000 |
| 2024-07-09 | 12.45 | $25.05 | 204500 |
| 2024-07-08 | 12.23 | $25.16 | 183900 |
| 2024-07-05 | 11.79 | $25.25 | 182041 |
| 2024-07-03 | 11.33 | $25.12 | 259047 |
| 2024-07-02 | 11.30 | $24.79 | 223300 |
| 2024-07-01 | 11.88 | $24.73 | 203429 |
| 2024-06-28 | 12.47 | $24.63 | 156100 |
| 2024-06-27 | 13.09 | $24.74 | 239100 |
| 2024-06-26 | 13.28 | $24.59 | 304500 |
| 2024-06-25 | 13.25 | $24.77 | 238613 |
| 2024-06-24 | 13.39 | $24.90 | 295040 |
| 2024-06-21 | 13.68 | $24.68 | 177616 |
| 2024-06-20 | 13.69 | $24.95 | 282600 |
| 2024-06-18 | 14.00 | $24.88 | 159200 |
| 2024-06-17 | 14.25 | $24.97 | 121000 |
| 2024-06-14 | 14.77 | $24.84 | 164700 |
| 2024-06-13 | 15.10 | $25.06 | 80700 |
| 2024-06-12 | 15.79 | $25.50 | 136434 |
| 2024-06-11 | 15.96 | $25.18 | 91700 |
| 2024-06-10 | 16.67 | $25.47 | 116033 |
| 2024-06-07 | 17.30 | $25.37 | 149300 |
| 2024-06-06 | 17.83 | $25.76 | 153600 |
| 2024-06-05 | 17.92 | $25.73 | 158244 |
| 2024-06-04 | 18.16 | $25.68 | 225849 |
| 2024-06-03 | 18.26 | $25.85 | 203800 |
| 2024-05-31 | 18.05 | $25.82 | 248700 |
| 2024-05-30 | 17.96 | $25.58 | 275300 |
| 2024-05-29 | 17.95 | $25.26 | 182200 |
| 2024-05-28 | 18.43 | $25.71 | 139700 |
| 2024-05-24 | 18.09 | $25.67 | 145800 |
| 2024-05-23 | 18.35 | $25.38 | 154131 |
| 2024-05-22 | 18.62 | $25.55 | 197805 |
| 2024-05-21 | 18.63 | $25.82 | 205000 |
| 2024-05-20 | 18.06 | $25.86 | 167335 |
| 2024-05-17 | 17.19 | $25.81 | 180334 |
| 2024-05-16 | 16.39 | $25.70 | 239625 |
| 2024-05-15 | 15.52 | $25.85 | 235100 |
| 2024-05-14 | 14.75 | $25.60 | 328300 |
| 2024-05-13 | 14.27 | $25.39 | 144400 |
| 2024-05-10 | 13.99 | $25.37 | 224200 |
| 2024-05-09 | 13.53 | $25.33 | 149039 |
| 2024-05-08 | 13.33 | $25.14 | 276514 |
| 2024-05-07 | 13.42 | $25.10 | 261401 |
| 2024-05-06 | 13.39 | $25.10 | 3.2M |
| 2024-05-03 | 13.47 | $24.89 | 240928 |
| 2024-05-02 | 13.65 | $24.69 | 181600 |
| 2024-05-01 | 13.95 | $24.33 | 639311 |
| 2024-04-30 | 14.54 | $24.39 | 168600 |
| 2024-04-29 | 15.18 | $24.79 | 162017 |
| 2024-04-26 | 15.43 | $24.48 | 123928 |
| 2024-04-25 | 16.13 | $24.29 | 167600 |
| 2024-04-24 | 16.66 | $24.42 | 244705 |
| 2024-04-23 | 17.28 | $24.51 | 200723 |
| 2024-04-22 | 17.93 | $24.31 | 111700 |
| 2024-04-19 | 18.75 | $24.08 | 282029 |
| 2024-04-18 | 19.27 | $24.15 | 152013 |
| 2024-04-17 | 19.98 | $24.12 | 676900 |
| 2024-04-16 | 20.56 | $24.08 | 209100 |
| 2024-04-15 | 21.13 | $24.38 | 206008 |
| 2024-04-12 | 22.14 | $24.48 | 292900 |
| 2024-04-11 | 23.00 | $24.90 | 225444 |
| 2024-04-10 | 23.42 | $24.82 | 233900 |
| 2024-04-09 | 23.78 | $25.16 | 172600 |
| 2024-04-08 | 23.30 | $25.12 | 1.7M |
| 2024-04-05 | 22.95 | $24.95 | 1.8M |
| 2024-04-04 | 22.82 | $24.84 | 413500 |
| 2024-04-03 | 22.63 | $25.02 | 187232 |
| 2024-04-02 | 22.75 | $24.77 | 5.9M |
| 2024-04-01 | 23.33 | $24.98 | 580728 |
| 2024-03-28 | 23.36 | $25.06 | 161900 |
| 2024-03-27 | 23.52 | $25.10 | 4.0M |
| 2024-03-26 | 23.14 | $24.89 | 6.4M |
| 2024-03-25 | 22.96 | $24.80 | 154320 |
| 2024-03-22 | 22.96 | $24.80 | 172125 |
| 2024-03-21 | 22.79 | $24.90 | 188200 |
| 2024-03-20 | 22.36 | $24.93 | 393819 |
| 2024-03-19 | 21.95 | $24.66 | 202000 |
| 2024-03-18 | 21.92 | $24.65 | 165138 |
| 2024-03-15 | 21.64 | $24.64 | 127400 |
| 2024-03-14 | 21.49 | $24.60 | 117500 |
| 2024-03-13 | 21.32 | $24.75 | 173012 |
| 2024-03-12 | 20.65 | $24.75 | 168300 |
| 2024-03-11 | 19.99 | $24.58 | 177000 |
| 2024-03-08 | 19.54 | $24.77 | 217149 |
| 2024-03-07 | 18.27 | $24.82 | 220100 |
| 2024-03-06 | 17.08 | $24.57 | 255300 |
| 2024-03-05 | 16.09 | $24.24 | 198001 |
| 2024-03-04 | 15.55 | $24.24 | 346940 |
| 2024-03-01 | 15.03 | $24.36 | 177000 |
| 2024-02-29 | 14.49 | $24.12 | 205200 |
| 2024-02-28 | 14.08 | $24.03 | 130706 |
| 2024-02-27 | 13.98 | $24.14 | 162600 |
| 2024-02-26 | 13.74 | $24.04 | 181700 |
| 2024-02-23 | 13.57 | $24.04 | 155000 |
| 2024-02-22 | 13.38 | $24.05 | 120738 |
| 2024-02-21 | 13.22 | $23.82 | 117400 |
| 2024-02-20 | 13.49 | $23.77 | 210400 |
| 2024-02-16 | 13.78 | $23.77 | 128100 |
| 2024-02-15 | 14.07 | $23.72 | 168200 |
| 2024-02-14 | 14.61 | $23.52 | 237000 |
| 2024-02-13 | 15.24 | $23.25 | 274400 |
| 2024-02-12 | 15.63 | $23.74 | 175224 |
| 2024-02-09 | 15.89 | $23.61 | 204300 |
| 2024-02-08 | 16.50 | $23.54 | 292100 |
| 2024-02-07 | 17.25 | $23.60 | 151600 |
| 2024-02-06 | 17.88 | $23.63 | 194700 |
| 2024-02-05 | 18.59 | $23.44 | 119900 |
| 2024-02-02 | 19.53 | $23.68 | 159500 |
| 2024-02-01 | 20.07 | $23.92 | 1.2M |
| 2024-01-31 | 20.34 | $23.69 | 144413 |
| 2024-01-30 | 20.62 | $23.79 | 203000 |
| 2024-01-29 | 21.15 | $23.83 | 163100 |
| 2024-01-26 | 21.70 | $23.76 | 179947 |
| 2024-01-25 | 22.15 | $23.71 | 149000 |
| 2024-01-24 | 22.73 | $23.59 | 147600 |
| 2024-01-23 | 23.35 | $23.46 | 286812 |
| 2024-01-22 | 24.39 | $23.50 | 147040 |
| 2024-01-19 | 25.32 | $23.37 | 177117 |
| 2024-01-18 | 26.59 | $23.34 | 131647 |
| 2024-01-17 | 27.87 | $23.13 | 314300 |
| 2024-01-16 | 29.13 | $23.38 | 156300 |
| 2024-01-12 | 30.23 | $23.85 | 158200 |
| 2024-01-11 | 30.45 | $23.77 | 231244 |
| 2024-01-10 | 31.15 | $23.82 | 144901 |
| 2024-01-09 | 31.40 | $23.73 | 159800 |
| 2024-01-08 | 31.77 | $23.90 | 180500 |
| 2024-01-05 | 32.16 | $23.60 | 140700 |
| 2024-01-04 | 32.72 | $23.65 | 147600 |
| 2024-01-03 | 33.39 | $23.58 | 124200 |
| 2024-01-02 | 34.24 | $23.87 | 185700 |
| 2023-12-29 | 34.31 | $24.17 | 139200 |
| 2023-12-28 | 33.57 | $24.17 | 208700 |
| 2023-12-27 | 32.67 | $24.23 | 219900 |
| 2023-12-26 | 31.77 | $24.09 | 177942 |
| 2023-12-22 | 30.99 | $23.98 | 182900 |
| 2023-12-21 | 30.21 | $23.88 | 324331 |
| 2023-12-20 | 29.56 | $23.50 | 330600 |
| 2023-12-19 | 28.96 | $23.69 | 275028 |
| 2023-12-18 | 27.90 | $23.57 | 225700 |
| 2023-12-15 | 26.79 | $23.50 | 211800 |
| 2023-12-14 | 25.78 | $23.72 | 265419 |
| 2023-12-13 | 24.61 | $23.33 | 394000 |
| 2023-12-12 | 23.83 | $22.90 | 221533 |
| 2023-12-11 | 23.51 | $22.94 | 179300 |
| 2023-12-08 | 23.02 | $22.94 | 935210 |
| 2023-12-07 | 22.50 | $22.92 | 193336 |
| 2023-12-06 | 21.96 | $22.81 | 188333 |
| 2023-12-05 | 21.34 | $22.73 | 224200 |
| 2023-12-04 | 20.88 | $22.86 | 253200 |
| 2023-12-01 | 20.23 | $23.09 | 191900 |
| 2023-11-30 | 19.55 | $22.84 | 197900 |
| 2023-11-29 | 19.03 | $22.88 | 489200 |
| 2023-11-28 | 18.26 | $22.81 | 297613 |
| 2023-11-27 | 17.58 | $22.71 | 200506 |
| 2023-11-24 | 16.99 | $22.75 | 51900 |
| 2023-11-22 | 16.38 | $22.57 | 224600 |
| 2023-11-21 | 16.08 | $22.50 | 537800 |
| 2023-11-20 | 15.71 | $22.62 | 177300 |
| 2023-11-17 | 15.22 | $22.51 | 247801 |
| 2023-11-16 | 15.08 | $22.21 | 255838 |
| 2023-11-15 | 15.23 | $22.40 | 155700 |
| 2023-11-14 | 14.99 | $22.44 | 155200 |
| 2023-11-13 | 14.80 | $21.72 | 172500 |
| 2023-11-10 | 15.57 | $21.72 | 200013 |
| 2023-11-09 | 16.31 | $21.63 | 238232 |
| 2023-11-08 | 17.05 | $21.57 | 115300 |
| 2023-11-07 | 17.86 | $21.65 | 208627 |
| 2023-11-06 | 18.78 | $21.82 | 111000 |
| 2023-11-03 | 19.46 | $22.01 | 186400 |
| 2023-11-02 | 19.93 | $21.64 | 241500 |
| 2023-11-01 | 20.91 | $21.15 | 202700 |
| 2023-10-31 | 21.03 | $21.03 | 162908 |
| 2023-10-30 | 20.93 | $20.88 | 220400 |
| 2023-10-27 | 20.46 | $20.62 | 261000 |
| 2023-10-26 | 19.75 | $20.55 | 260004 |
| 2023-10-25 | 18.67 | $20.63 | 254519 |
| 2023-10-24 | 17.67 | $20.92 | 284300 |
| 2023-10-23 | 16.87 | $20.82 | 219838 |
| 2023-10-20 | 16.00 | $20.86 | 179935 |
| 2023-10-19 | 15.39 | $21.03 | 257500 |
| 2023-10-18 | 14.92 | $21.15 | 211441 |
| 2023-10-17 | 14.60 | $21.50 | 264645 |
| 2023-10-16 | 14.51 | $21.47 | 117600 |
| 2023-10-13 | 14.22 | $21.32 | 104800 |
| 2023-10-12 | 13.90 | $21.59 | 94827 |
| 2023-10-11 | 13.88 | $21.81 | 124142 |
| 2023-10-10 | 14.12 | $21.82 | 160302 |
| 2023-10-09 | 14.45 | $21.54 | 202800 |
| 2023-10-06 | 14.15 | $21.57 | 130800 |
| 2023-10-05 | 13.85 | $21.34 | 212300 |
| 2023-10-04 | 12.97 | $21.10 | 317421 |
| 2023-10-03 | 12.03 | $21.20 | 280000 |
| 2023-10-02 | 11.24 | $21.55 | 170300 |
| 2023-09-29 | 10.89 | $21.94 | 188108 |
| 2023-09-28 | 11.13 | $21.96 | 157900 |
| 2023-09-27 | 10.97 | $21.81 | 132100 |
| 2023-09-26 | 10.70 | $21.83 | 215229 |
| 2023-09-25 | 10.60 | $22.18 | 215907 |
| 2023-09-22 | 10.87 | $22.24 | 181016 |
| 2023-09-21 | 11.39 | $22.22 | 114625 |
| 2023-09-20 | 11.92 | $22.50 | 114300 |
| 2023-09-19 | 11.99 | $22.58 | 116400 |
| 2023-09-18 | 12.19 | $22.69 | 109700 |
| 2023-09-15 | 12.20 | $22.81 | 120600 |
| 2023-09-14 | 11.87 | $22.93 | 90723 |
| 2023-09-13 | 11.64 | $22.70 | 84741 |
| 2023-09-12 | 11.66 | $22.79 | 186500 |
| 2023-09-11 | 11.45 | $22.87 | 126600 |
| 2023-09-08 | 11.15 | $22.61 | 207000 |
| 2023-09-07 | 11.06 | $22.68 | 104517 |
| 2023-09-06 | 10.87 | $22.83 | 136302 |
| 2023-09-05 | 10.45 | $22.94 | 129500 |
| 2023-09-01 | 10.79 | $23.11 | 90538 |
| 2023-08-31 | 10.85 | $23.09 | 104600 |
| 2023-08-30 | 11.25 | $23.09 | 124600 |
| 2023-08-29 | 11.61 | $23.05 | 171400 |
| 2023-08-28 | 12.17 | $22.74 | 139933 |
| 2023-08-25 | 12.27 | $22.54 | 160200 |
| 2023-08-24 | 12.07 | $22.39 | 94917 |
| 2023-08-23 | 11.94 | $22.71 | 125647 |
| 2023-08-22 | 12.02 | $22.49 | 180036 |
| 2023-08-21 | 11.84 | $22.49 | 219400 |
| 2023-08-18 | 11.51 | $22.44 | 182438 |
| 2023-08-17 | 11.05 | $22.52 | 122300 |
| 2023-08-16 | 10.82 | $22.66 | 154000 |
| 2023-08-15 | 10.80 | $22.83 | 136800 |
| 2023-08-14 | 11.01 | $23.11 | 73700 |
| 2023-08-11 | 11.45 | $23.18 | 82500 |
| 2023-08-10 | 11.85 | $23.25 | 80526 |
| 2023-08-09 | 12.12 | $23.21 | 100033 |
| 2023-08-08 | 12.74 | $23.20 | 131100 |
| 2023-08-07 | 13.30 | $23.42 | 87620 |
| 2023-08-04 | 13.69 | $23.26 | 76300 |
| 2023-08-03 | 14.09 | $23.14 | 85115 |
| 2023-08-02 | 14.70 | $23.19 | 135709 |
| 2023-08-01 | 15.40 | $23.56 | 86300 |
| 2023-07-31 | 15.53 | $23.82 | 94447 |
| 2023-07-28 | 15.04 | $23.78 | 179607 |
| 2023-07-27 | 14.53 | $23.63 | 88200 |
| 2023-07-26 | 14.13 | $23.79 | 83545 |
| 2023-07-25 | 13.80 | $23.70 | 128800 |
| 2023-07-24 | 13.61 | $23.60 | 159606 |
| 2023-07-21 | 13.50 | $23.62 | 92600 |
| 2023-07-20 | 13.37 | $23.67 | 88921 |
| 2023-07-19 | 13.11 | $23.89 | 98532 |
| 2023-07-18 | 12.53 | $23.82 | 166022 |
| 2023-07-17 | 11.92 | $23.59 | 134300 |
| 2023-07-14 | 11.79 | $23.61 | 78300 |
| 2023-07-13 | 11.37 | $23.82 | 91802 |
| 2023-07-12 | 10.72 | $23.51 | 132847 |
| 2023-07-11 | 10.35 | $23.08 | 86830 |
| 2023-07-10 | 10.59 | $22.82 | 115735 |
| 2023-07-07 | 11.08 | $22.72 | 132624 |
| 2023-07-06 | 11.55 | $22.35 | 180526 |
| 2023-07-05 | 11.44 | $22.66 | 101907 |
| 2023-07-03 | 11.99 | $22.91 | 60434 |
| 2023-06-30 | 12.32 | $22.82 | 100544 |
| 2023-06-29 | 12.67 | $22.52 | 139100 |
| 2023-06-28 | 12.61 | $22.52 | 86506 |
| 2023-06-27 | 12.55 | $22.46 | 154126 |
| 2023-06-26 | 12.34 | $22.35 | 84100 |
| 2023-06-23 | 11.93 | $22.34 | 109300 |
| 2023-06-22 | 11.47 | $22.71 | 91900 |
| 2023-06-21 | 11.54 | $22.93 | 125900 |
| 2023-06-20 | 11.79 | $23.12 | 88300 |
| 2023-06-16 | 12.27 | $23.42 | 126100 |
| 2023-06-15 | 11.97 | $23.50 | 126800 |
| 2023-06-14 | 11.79 | $23.36 | 121235 |
| 2023-06-13 | 11.66 | $23.34 | 80800 |
| 2023-06-12 | 11.69 | $23.14 | 91610 |
| 2023-06-09 | 12.13 | $23.01 | 67842 |
| 2023-06-08 | 12.59 | $23.01 | 120000 |
| 2023-06-07 | 12.97 | $22.79 | 219311 |
| 2023-06-06 | 13.38 | $22.95 | 72500 |
| 2023-06-05 | 13.69 | $22.79 | 124142 |
| 2023-06-02 | 13.95 | $22.92 | 221312 |
| 2023-06-01 | 14.39 | $22.58 | 235800 |
| 2023-05-31 | 14.19 | $22.26 | 148300 |
| 2023-05-30 | 13.23 | $22.44 | 135400 |
| 2023-05-26 | 12.60 | $22.57 | 180800 |
| 2023-05-25 | 12.14 | $22.47 | 169000 |
| 2023-05-24 | 11.64 | $22.51 | 146300 |
| 2023-05-23 | 11.27 | $22.90 | 183100 |
| 2023-05-22 | 11.56 | $23.19 | 352142 |
| 2023-05-19 | 11.94 | $23.23 | 241222 |
| 2023-05-18 | 12.35 | $23.15 | 148926 |
| 2023-05-17 | 12.94 | $23.18 | 136203 |
| 2023-05-16 | 13.49 | $23.14 | 94206 |
| 2023-05-15 | 13.81 | $23.35 | 48900 |
| 2023-05-12 | 13.96 | $23.20 | 98207 |
| 2023-05-11 | 14.29 | $23.30 | 95129 |
| 2023-05-10 | 14.49 | $23.43 | 45112 |
| 2023-05-09 | 14.50 | $23.45 | 104600 |
| 2023-05-08 | 14.64 | $23.54 | 106200 |
| 2023-05-05 | 14.37 | $23.55 | 108533 |
| 2023-05-04 | 14.27 | $23.15 | 114307 |
| 2023-05-03 | 14.69 | $23.13 | 85714 |
| 2023-05-02 | 15.04 | $23.16 | 134142 |
| 2023-05-01 | 15.53 | $23.36 | 75900 |
| 2023-04-28 | 15.35 | $23.39 | 112407 |
| 2023-04-27 | 15.29 | $23.33 | 66723 |
| 2023-04-26 | 15.34 | $23.02 | 70002 |
| 2023-04-25 | 15.69 | $23.01 | 110400 |
| 2023-04-24 | 15.98 | $23.36 | 94528 |
| 2023-04-21 | 15.72 | $23.29 | 97500 |
| 2023-04-20 | 15.45 | $23.22 | 88900 |
| 2023-04-19 | 15.28 | $23.28 | 80200 |
| 2023-04-18 | 15.01 | $23.41 | 90541 |
| 2023-04-17 | 14.43 | $23.33 | 116419 |
| 2023-04-14 | 14.10 | $23.35 | 105700 |
| 2023-04-13 | 13.67 | $23.49 | 83300 |
| 2023-04-12 | 13.36 | $23.09 | 78139 |
| 2023-04-11 | 13.44 | $23.02 | 105200 |
| 2023-04-10 | 13.69 | $22.87 | 151749 |
| 2023-04-06 | 14.26 | $22.84 | 119200 |
| 2023-04-05 | 14.76 | $22.81 | 88111 |
| 2023-04-04 | 15.25 | $23.14 | 99549 |
| 2023-04-03 | 15.17 | $23.19 | 154403 |
| 2023-03-31 | 15.15 | $22.99 | 134005 |
| 2023-03-30 | 15.32 | $22.94 | 140432 |
| 2023-03-29 | 15.64 | $22.58 | 65500 |
| 2023-03-28 | 16.46 | $22.28 | 137908 |
| 2023-03-27 | 16.88 | $22.35 | 134316 |
| 2023-03-24 | 17.32 | $22.15 | 115634 |
| 2023-03-23 | 17.50 | $22.30 | 345040 |
| 2023-03-22 | 17.98 | $22.19 | 101700 |
| 2023-03-21 | 18.49 | $22.34 | 162748 |
| 2023-03-20 | 18.67 | $22.09 | 158300 |
| 2023-03-17 | 18.44 | $21.82 | 217213 |
| 2023-03-16 | 17.79 | $22.04 | 146200 |
| 2023-03-15 | 17.11 | $21.82 | 90617 |
| 2023-03-14 | 16.19 | $22.48 | 119134 |
| 2023-03-13 | 16.04 | $22.25 | 138909 |
| 2023-03-10 | 15.76 | $22.52 | 166725 |
| 2023-03-09 | 15.98 | $22.74 | 197448 |
| 2023-03-08 | 16.55 | $22.95 | 99508 |
| 2023-03-07 | 17.42 | $22.83 | 123800 |
| 2023-03-06 | 18.34 | $23.26 | 133800 |
| 2023-03-03 | 18.52 | $23.30 | 101713 |
| 2023-03-02 | 18.71 | $22.98 | 175400 |
| 2023-03-01 | 19.44 | $23.00 | 176524 |
| 2023-02-28 | 20.06 | $22.77 | 66929 |
| 2023-02-27 | 20.90 | $22.91 | 128700 |
| 2023-02-24 | 21.65 | $22.61 | 105700 |
| 2023-02-23 | 22.70 | $22.90 | 87717 |
| 2023-02-22 | 23.44 | $22.71 | 73800 |
| 2023-02-21 | 24.47 | $22.91 | 63049 |
| 2023-02-17 | 25.13 | $23.21 | 85500 |
| 2023-02-16 | 25.61 | $23.15 | 65700 |
| 2023-02-15 | 26.06 | $23.25 | 58634 |
| 2023-02-14 | 26.60 | $23.38 | 58600 |
| 2023-02-13 | 26.98 | $23.39 | 73607 |
| 2023-02-10 | 27.43 | $23.14 | 57237 |
| 2023-02-09 | 28.15 | $23.29 | 62300 |
| 2023-02-08 | 28.57 | $23.30 | 100139 |
| 2023-02-07 | 28.96 | $23.42 | 74000 |
| 2023-02-06 | 29.53 | $23.22 | 86600 |
| 2023-02-03 | 29.96 | $23.51 | 258308 |
| 2023-02-02 | 29.81 | $23.87 | 88900 |
| 2023-02-01 | 28.98 | $23.86 | 157421 |
| 2023-01-31 | 28.19 | $23.52 | 75208 |
| 2023-01-30 | 27.72 | $23.32 | 153800 |
| 2023-01-27 | 27.13 | $23.55 | 62500 |
| 2023-01-26 | 26.27 | $23.57 | 116008 |
| 2023-01-25 | 25.42 | $23.48 | 88900 |
| 2023-01-24 | 24.59 | $23.38 | 106000 |
| 2023-01-23 | 23.78 | $23.39 | 84600 |
| 2023-01-20 | 22.86 | $23.25 | 136235 |
| 2023-01-19 | 22.02 | $23.00 | 96200 |
| 2023-01-18 | 21.32 | $23.03 | 109700 |
| 2023-01-17 | 20.29 | $23.12 | 57303 |
| 2023-01-13 | 19.39 | $23.07 | 63748 |
| 2023-01-12 | 18.52 | $22.92 | 105110 |
| 2023-01-11 | 17.70 | $22.59 | 91827 |
| 2023-01-10 | 17.14 | $22.42 | 82633 |
| 2023-01-09 | 16.72 | $22.42 | 104917 |
| 2023-01-06 | 16.09 | $22.27 | 78500 |
| 2023-01-05 | 15.73 | $21.70 | 76048 |
| 2023-01-04 | 15.89 | $21.89 | 93900 |
| 2023-01-03 | 15.86 | $21.65 | 83600 |
| 2022-12-30 | 15.98 | $21.51 | 161500 |
| 2022-12-29 | 16.44 | $21.67 | 150500 |
| 2022-12-28 | 16.92 | $21.23 | 185400 |
| 2022-12-27 | 17.59 | $21.48 | 156427 |
| 2022-12-23 | 18.07 | $21.42 | 183900 |
| 2022-12-22 | 18.68 | $21.31 | 330613 |
| 2022-12-21 | 19.49 | $21.47 | 230502 |
| 2022-12-20 | 19.99 | $21.26 | 226144 |
| 2022-12-19 | 20.74 | $21.27 | 149322 |
| 2022-12-16 | 21.27 | $21.37 | 248903 |
| 2022-12-15 | 21.79 | $21.49 | 166121 |
| 2022-12-14 | 22.09 | $22.00 | 181928 |
| 2022-12-13 | 21.81 | $22.01 | 191801 |
| 2022-12-12 | 21.32 | $21.70 | 225100 |
| 2022-12-09 | 21.42 | $21.65 | 208824 |
| 2022-12-08 | 21.53 | $21.62 | 201422 |
| 2022-12-07 | 21.82 | $21.54 | 1.0M |
| 2022-12-06 | 22.17 | $21.51 | 348611 |
| 2022-12-05 | 22.54 | $21.72 | 921213 |
| 2022-12-02 | 22.57 | $22.14 | 129212 |
| 2022-12-01 | 22.27 | $22.09 | 121749 |
| 2022-11-30 | 21.89 | $21.81 | 182800 |
| 2022-11-29 | 21.73 | $21.47 | 132917 |
| 2022-11-28 | 21.51 | $21.43 | 93700 |
| 2022-11-25 | 21.43 | $21.85 | 29512 |
| 2022-11-23 | 20.90 | $21.70 | 257500 |
| 2022-11-22 | 20.47 | $21.42 | 107112 |
| 2022-11-21 | 20.21 | $21.12 | 1.4M |
| 2022-11-18 | 20.17 | $21.28 | 146244 |
| 2022-11-17 | 19.69 | $21.22 | 128711 |
| 2022-11-16 | 19.24 | $21.30 | 288700 |
| 2022-11-15 | 18.47 | $21.45 | 53535 |
| 2022-11-14 | 17.52 | $21.36 | 234200 |
| 2022-11-11 | 16.74 | $21.65 | 390200 |
| 2022-11-10 | 15.66 | $21.18 | 267416 |
| 2022-11-09 | 14.86 | $20.01 | 108516 |
| 2022-11-08 | 14.72 | $20.32 | 294300 |
| 2022-11-07 | 14.36 | $20.06 | 223000 |
| 2022-11-04 | 14.20 | $19.89 | 242200 |
| 2022-11-03 | 14.30 | $19.19 | 557142 |
| 2022-11-02 | 15.02 | $19.33 | 160237 |
| 2022-11-01 | 15.48 | $19.67 | 153100 |
| 2022-10-31 | 15.65 | $19.47 | 227915 |
| 2022-10-28 | 16.31 | $19.65 | 189900 |
| 2022-10-27 | 17.01 | $19.57 | 178210 |
| 2022-10-26 | 17.54 | $19.74 | 217700 |
| 2022-10-25 | 18.09 | $19.47 | 251706 |
| 2022-10-24 | 19.03 | $18.99 | 225900 |
| 2022-10-21 | 19.41 | $19.04 | 162800 |
| 2022-10-20 | 19.82 | $18.68 | 251107 |
| 2022-10-19 | 20.41 | $18.73 | 317245 |
| 2022-10-18 | 20.84 | $18.97 | 998500 |
| 2022-10-17 | 21.59 | $18.85 | 633410 |
| 2022-10-14 | 22.03 | $18.33 | 258343 |
| 2022-10-13 | 22.30 | $18.70 | 254424 |
| 2022-10-12 | 22.52 | $18.29 | 817000 |
| 2022-10-11 | 22.25 | $18.37 | 5.3M |
| 2022-10-10 | 22.03 | $18.63 | 206127 |
| 2022-10-07 | 21.99 | $18.72 | 265000 |
| 2022-10-06 | 22.06 | $19.11 | 277900 |
| 2022-10-05 | 22.49 | $19.31 | 150200 |
| 2022-10-04 | 22.95 | $19.61 | 267415 |
| 2022-10-03 | 23.67 | $18.89 | 499800 |
| 2022-09-30 | 23.61 | $18.48 | 268900 |
| 2022-09-29 | 23.11 | $18.44 | 243000 |
| 2022-09-28 | 22.21 | $18.75 | 697300 |
| 2022-09-27 | 21.27 | $18.33 | 322620 |
| 2022-09-26 | 19.92 | $18.42 | 261500 |
| 2022-09-23 | 18.57 | $18.82 | 222400 |
| 2022-09-22 | 17.35 | $19.53 | 90600 |
| 2022-09-21 | 16.65 | $19.63 | 185033 |
| 2022-09-20 | 16.05 | $19.85 | 126243 |
| 2022-09-19 | 15.49 | $20.29 | 109100 |
| 2022-09-16 | 15.14 | $20.26 | 135917 |
| 2022-09-15 | 14.90 | $20.40 | 114308 |
| 2022-09-14 | 14.85 | $20.64 | 149900 |
| 2022-09-13 | 14.98 | $20.51 | 76910 |
| 2022-09-12 | 15.11 | $21.26 | 147833 |
| 2022-09-09 | 15.78 | $21.00 | 43205 |
| 2022-09-08 | 16.34 | $20.43 | 141000 |
| 2022-09-07 | 16.07 | $20.36 | 166500 |
| 2022-09-06 | 15.72 | $20.17 | 112331 |
| 2022-09-02 | 15.45 | $20.32 | 102714 |
| 2022-09-01 | 15.25 | $20.47 | 67800 |
| 2022-08-31 | 14.76 | $20.86 | 101727 |
| 2022-08-30 | 14.81 | $20.92 | 110600 |
| 2022-08-29 | 14.85 | $21.07 | 147324 |
| 2022-08-26 | 15.06 | $21.10 | 57700 |
| 2022-08-25 | 15.36 | $21.69 | 63912 |
| 2022-08-24 | 16.14 | $21.47 | 41329 |
| 2022-08-23 | 16.78 | $21.36 | 39529 |
| 2022-08-22 | 17.45 | $21.24 | 80100 |
| 2022-08-19 | 18.07 | $21.75 | 141747 |
| 2022-08-18 | 18.74 | $22.12 | 64500 |
| 2022-08-17 | 18.97 | $22.16 | 60600 |
| 2022-08-16 | 19.20 | $22.46 | 111448 |
| 2022-08-15 | 19.04 | $22.45 | 157600 |
| 2022-08-12 | 18.87 | $22.66 | 50330 |
| 2022-08-11 | 18.49 | $22.51 | 99400 |
| 2022-08-10 | 18.10 | $22.47 | 124021 |
| 2022-08-09 | 17.84 | $21.82 | 39007 |
| 2022-08-08 | 17.95 | $21.96 | 56100 |
| 2022-08-05 | 17.91 | $21.87 | 29746 |
| 2022-08-04 | 18.07 | $22.04 | 57900 |
| 2022-08-03 | 17.98 | $21.90 | 79300 |
| 2022-08-02 | 18.01 | $21.71 | 224600 |
| 2022-08-01 | 18.04 | $22.11 | 68800 |
| 2022-07-29 | 17.72 | $22.12 | 139603 |
| 2022-07-28 | 17.44 | $21.80 | 107000 |
| 2022-07-27 | 17.36 | $21.60 | 71827 |
| 2022-07-26 | 17.47 | $21.10 | 173925 |
| 2022-07-25 | 17.79 | $21.41 | 138900 |
| 2022-07-22 | 17.82 | $21.34 | 269403 |
| 2022-07-21 | 17.86 | $21.33 | 92500 |
| 2022-07-20 | 18.14 | $21.04 | 154700 |
| 2022-07-19 | 18.58 | $21.03 | 151400 |
| 2022-07-18 | 19.13 | $20.57 | 220446 |
| 2022-07-15 | 19.92 | $20.34 | 123528 |
| 2022-07-14 | 20.80 | $20.04 | 151030 |
| 2022-07-13 | 21.54 | $20.33 | 322400 |
| 2022-07-12 | 22.57 | $20.37 | 265605 |
| 2022-07-11 | 23.69 | $20.39 | 167100 |
| 2022-07-08 | 24.79 | $20.82 | 100200 |
| 2022-07-07 | 25.71 | $20.70 | 449127 |
| 2022-07-06 | 26.80 | $20.31 | 180600 |
| 2022-07-05 | 28.19 | $20.34 | 136303 |
| 2022-07-01 | 29.66 | $20.86 | 215400 |
| 2022-06-30 | 30.90 | $20.83 | 267104 |
| 2022-06-29 | 32.24 | $20.97 | 120131 |
| 2022-06-28 | 33.30 | $21.21 | 256500 |
| 2022-06-27 | 34.21 | $21.33 | 215946 |
| 2022-06-24 | 35.22 | $21.35 | 162700 |
| 2022-06-23 | 36.38 | $20.78 | 144430 |
| 2022-06-22 | 37.88 | $20.88 | 127600 |
| 2022-06-21 | 39.31 | $21.26 | 140434 |
| 2022-06-17 | 40.52 | $20.93 | 233240 |
| 2022-06-16 | 42.02 | $20.93 | 124600 |
| 2022-06-15 | 43.55 | $21.55 | 237920 |
| 2022-06-14 | 44.95 | $21.09 | 506200 |
| 2022-06-13 | 46.54 | $21.38 | 205040 |
| 2022-06-10 | 47.90 | $22.28 | 124845 |
| 2022-06-09 | 48.67 | $22.89 | 79820 |
| 2022-06-08 | 48.93 | $23.35 | 421000 |
| 2022-06-07 | 48.77 | $23.59 | 82640 |
| 2022-06-06 | 48.60 | $23.50 | 168300 |
| 2022-06-03 | 48.24 | $23.43 | 101700 |
| 2022-06-02 | 47.89 | $23.79 | 58126 |
| 2022-06-01 | 47.49 | $23.25 | 90110 |
| 2022-05-31 | 47.12 | $23.41 | 132044 |
| 2022-05-27 | 46.57 | $23.44 | 86400 |
| 2022-05-26 | 46.01 | $23.25 | 82705 |
| 2022-05-25 | 45.45 | $22.85 | 40833 |
| 2022-05-24 | 44.93 | $22.87 | 412400 |
| 2022-05-23 | 44.32 | $23.12 | 83300 |
| 2022-05-20 | 43.56 | $22.70 | 154000 |
| 2022-05-19 | 42.81 | $22.61 | 214414 |
| 2022-05-18 | 42.03 | $22.27 | 131020 |
| 2022-05-17 | 41.23 | $22.80 | 192600 |
| 2022-05-16 | 40.12 | $22.33 | 226123 |
| 2022-05-13 | 39.01 | $22.29 | 136200 |
| 2022-05-12 | 37.86 | $21.70 | 311802 |
| 2022-05-11 | 36.72 | $21.80 | 105300 |
| 2022-05-10 | 35.35 | $21.85 | 131719 |
| 2022-05-09 | 33.92 | $21.82 | 190200 |
| 2022-05-06 | 32.38 | $22.63 | 128300 |
| 2022-05-05 | 30.43 | $22.79 | 138000 |
| 2022-05-04 | 28.28 | $23.66 | 74344 |
| 2022-05-03 | 25.85 | $23.21 | 58500 |
| 2022-05-02 | 23.31 | $23.01 | 67927 |
| 2022-04-29 | 20.64 | $23.16 | 62200 |
| 2022-04-28 | 17.71 | $23.47 | 70400 |
| 2022-04-27 | 14.62 | $23.00 | 98138 |
| 2022-04-26 | 11.39 | $23.00 | 30319 |
| 2022-04-25 | 7.98 | $23.80 | 64713 |
| 2022-04-22 | 4.28 | $23.77 | 35700 |
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