Is Dimensional - US Large Cap Value ETF (DFLV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US Large Cap Value ETF (DFLV) research center and poll results.
AMEX : DFLV
Dimensional - US Large Cap Value ETF — Technical Indicators
$40.61 USD
$0.28 (0.68%)
- Volume
- 458.12K
- Average Volume
- 799.27K
- Market Capitalization
- $6.46B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.71
- Year Low
- $30.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.93
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.98
Average
29.95
Maximum
39.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.93 | $40.61 | 460141 |
| 2026-07-23 | 39.90 | $40.34 | 483600 |
| 2026-07-22 | 39.85 | $40.35 | 519400 |
| 2026-07-21 | 39.80 | $40.21 | 608700 |
| 2026-07-20 | 39.78 | $39.82 | 548717 |
| 2026-07-17 | 39.76 | $39.96 | 812100 |
| 2026-07-16 | 39.74 | $40.05 | 736600 |
| 2026-07-15 | 39.73 | $39.92 | 667800 |
| 2026-07-14 | 39.73 | $40.03 | 809210 |
| 2026-07-13 | 39.73 | $40.07 | 554629 |
| 2026-07-10 | 39.70 | $40.00 | 856133 |
| 2026-07-09 | 39.65 | $39.84 | 1.7M |
| 2026-07-08 | 39.62 | $39.57 | 579600 |
| 2026-07-07 | 39.61 | $39.88 | 550644 |
| 2026-07-06 | 39.57 | $39.83 | 489700 |
| 2026-07-02 | 39.57 | $39.71 | 647613 |
| 2026-07-01 | 39.56 | $39.53 | 682502 |
| 2026-06-30 | 39.56 | $39.54 | 824500 |
| 2026-06-29 | 39.55 | $39.68 | 833900 |
| 2026-06-26 | 39.52 | $39.69 | 1.3M |
| 2026-06-25 | 39.49 | $39.90 | 978928 |
| 2026-06-24 | 39.45 | $39.37 | 813532 |
| 2026-06-23 | 39.43 | $39.42 | 624000 |
| 2026-06-22 | 39.40 | $39.80 | 755543 |
| 2026-06-18 | 39.33 | $39.44 | 639127 |
| 2026-06-17 | 39.28 | $39.44 | 904400 |
| 2026-06-16 | 39.21 | $39.94 | 759800 |
| 2026-06-15 | 39.13 | $39.98 | 744216 |
| 2026-06-12 | 39.03 | $39.89 | 958000 |
| 2026-06-11 | 38.96 | $39.56 | 1.2M |
| 2026-06-10 | 38.89 | $38.92 | 1.1M |
| 2026-06-09 | 38.86 | $39.40 | 762600 |
| 2026-06-08 | 38.80 | $39.25 | 629129 |
| 2026-06-05 | 38.73 | $39.13 | 898100 |
| 2026-06-04 | 38.66 | $39.81 | 737500 |
| 2026-06-03 | 38.59 | $39.56 | 744117 |
| 2026-06-02 | 38.51 | $39.57 | 676100 |
| 2026-06-01 | 38.41 | $39.22 | 663031 |
| 2026-05-29 | 38.34 | $39.11 | 614300 |
| 2026-05-28 | 38.28 | $39.08 | 578800 |
| 2026-05-27 | 38.20 | $39.06 | 1.3M |
| 2026-05-26 | 38.12 | $39.07 | 904500 |
| 2026-05-22 | 38.04 | $38.76 | 756800 |
| 2026-05-21 | 37.98 | $38.47 | 920621 |
| 2026-05-20 | 37.93 | $38.39 | 809430 |
| 2026-05-19 | 37.88 | $38.08 | 676938 |
| 2026-05-18 | 37.84 | $38.26 | 860500 |
| 2026-05-15 | 37.80 | $38.05 | 602902 |
| 2026-05-14 | 37.76 | $38.42 | 610200 |
| 2026-05-13 | 37.70 | $38.28 | 605133 |
| 2026-05-12 | 37.63 | $38.24 | 813500 |
| 2026-05-11 | 37.57 | $38.14 | 1.0M |
| 2026-05-08 | 37.51 | $37.98 | 750600 |
| 2026-05-07 | 37.45 | $37.74 | 651500 |
| 2026-05-06 | 37.41 | $38.23 | 858024 |
| 2026-05-05 | 37.34 | $37.98 | 705000 |
| 2026-05-04 | 37.24 | $37.62 | 633334 |
| 2026-05-01 | 37.16 | $37.82 | 886100 |
| 2026-04-30 | 37.06 | $37.96 | 1.1M |
| 2026-04-29 | 36.96 | $37.51 | 1.4M |
| 2026-04-28 | 36.87 | $37.42 | 786300 |
| 2026-04-27 | 36.75 | $37.47 | 1.1M |
| 2026-04-24 | 36.64 | $37.44 | 1.6M |
| 2026-04-23 | 36.55 | $37.53 | 934900 |
| 2026-04-22 | 36.46 | $37.36 | 741330 |
| 2026-04-21 | 36.38 | $37.33 | 959135 |
| 2026-04-20 | 36.29 | $37.43 | 893223 |
| 2026-04-17 | 36.18 | $37.35 | 1.6M |
| 2026-04-16 | 36.09 | $37.08 | 679200 |
| 2026-04-15 | 36.01 | $36.90 | 742200 |
| 2026-04-14 | 35.96 | $37.07 | 666000 |
| 2026-04-13 | 35.89 | $37.01 | 786303 |
| 2026-04-10 | 35.81 | $36.73 | 548100 |
| 2026-04-09 | 35.74 | $36.95 | 691240 |
| 2026-04-08 | 35.68 | $36.79 | 1.3M |
| 2026-04-07 | 35.63 | $36.06 | 1.0M |
| 2026-04-06 | 35.63 | $36.04 | 1.5M |
| 2026-04-02 | 35.62 | $35.86 | 1.3M |
| 2026-04-01 | 35.64 | $35.79 | 1.2M |
| 2026-03-31 | 35.70 | $35.71 | 1.9M |
| 2026-03-30 | 35.74 | $35.06 | 1.2M |
| 2026-03-27 | 35.85 | $35.25 | 1.1M |
| 2026-03-26 | 35.95 | $35.60 | 1.2M |
| 2026-03-25 | 36.03 | $35.82 | 994000 |
| 2026-03-24 | 36.09 | $35.68 | 1.2M |
| 2026-03-23 | 36.16 | $35.55 | 1.7M |
| 2026-03-20 | 36.23 | $35.25 | 1.2M |
| 2026-03-19 | 36.33 | $35.51 | 1.4M |
| 2026-03-18 | 36.40 | $35.52 | 1.0M |
| 2026-03-17 | 36.48 | $35.92 | 1.3M |
| 2026-03-16 | 36.53 | $35.67 | 935500 |
| 2026-03-13 | 36.59 | $35.36 | 860700 |
| 2026-03-12 | 36.66 | $35.36 | 1.3M |
| 2026-03-11 | 36.75 | $35.85 | 1.3M |
| 2026-03-10 | 36.80 | $35.81 | 1.2M |
| 2026-03-09 | 36.87 | $35.95 | 2.0M |
| 2026-03-06 | 36.92 | $35.86 | 1.0M |
| 2026-03-05 | 36.94 | $36.36 | 1.8M |
| 2026-03-04 | 36.95 | $36.81 | 832326 |
| 2026-03-03 | 36.93 | $36.68 | 2.0M |
| 2026-03-02 | 36.90 | $37.19 | 1.5M |
| 2026-02-27 | 36.84 | $37.20 | 1.0M |
| 2026-02-26 | 36.78 | $37.21 | 938642 |
| 2026-02-25 | 36.70 | $37.12 | 1.8M |
| 2026-02-24 | 36.63 | $37.05 | 828600 |
| 2026-02-23 | 36.57 | $36.88 | 686544 |
| 2026-02-20 | 36.50 | $37.20 | 1.3M |
| 2026-02-19 | 36.43 | $37.07 | 813100 |
| 2026-02-18 | 36.36 | $37.12 | 547300 |
| 2026-02-17 | 36.26 | $36.81 | 1.3M |
| 2026-02-13 | 36.20 | $36.91 | 738629 |
| 2026-02-12 | 36.13 | $36.66 | 1.3M |
| 2026-02-11 | 36.07 | $37.23 | 804200 |
| 2026-02-10 | 35.97 | $36.96 | 618805 |
| 2026-02-09 | 35.89 | $37.03 | 426826 |
| 2026-02-06 | 35.81 | $36.99 | 623822 |
| 2026-02-05 | 35.73 | $36.23 | 827700 |
| 2026-02-04 | 35.67 | $36.59 | 1.5M |
| 2026-02-03 | 35.61 | $36.41 | 974300 |
| 2026-02-02 | 35.54 | $36.20 | 875741 |
| 2026-01-30 | 35.46 | $35.89 | 857635 |
| 2026-01-29 | 35.38 | $35.95 | 869600 |
| 2026-01-28 | 35.31 | $35.78 | 592400 |
| 2026-01-27 | 35.24 | $35.70 | 624000 |
| 2026-01-26 | 35.19 | $35.71 | 630405 |
| 2026-01-23 | 35.13 | $35.61 | 788400 |
| 2026-01-22 | 35.07 | $35.79 | 621129 |
| 2026-01-21 | 35.00 | $35.68 | 1.4M |
| 2026-01-20 | 34.93 | $35.09 | 675840 |
| 2026-01-16 | 34.87 | $35.51 | 933830 |
| 2026-01-15 | 34.79 | $35.60 | 761800 |
| 2026-01-14 | 34.71 | $35.45 | 945600 |
| 2026-01-13 | 34.66 | $35.26 | 1.6M |
| 2026-01-12 | 34.61 | $35.41 | 508412 |
| 2026-01-09 | 34.57 | $35.44 | 625029 |
| 2026-01-08 | 34.52 | $35.29 | 513046 |
| 2026-01-07 | 34.44 | $34.96 | 355825 |
| 2026-01-06 | 34.38 | $35.40 | 775300 |
| 2026-01-05 | 34.31 | $35.11 | 1.1M |
| 2026-01-02 | 34.25 | $34.63 | 719600 |
| 2025-12-31 | 34.21 | $34.21 | 553300 |
| 2025-12-30 | 34.17 | $34.49 | 586301 |
| 2025-12-29 | 34.12 | $34.51 | 478900 |
| 2025-12-26 | 34.08 | $34.58 | 463100 |
| 2025-12-24 | 34.02 | $34.60 | 412100 |
| 2025-12-23 | 33.95 | $34.44 | 780800 |
| 2025-12-22 | 33.87 | $34.43 | 851104 |
| 2025-12-19 | 33.79 | $34.12 | 614800 |
| 2025-12-18 | 33.69 | $33.92 | 1.6M |
| 2025-12-17 | 33.62 | $33.91 | 1.1M |
| 2025-12-16 | 33.56 | $33.98 | 726449 |
| 2025-12-15 | 33.50 | $34.45 | 744519 |
| 2025-12-12 | 33.43 | $34.41 | 607825 |
| 2025-12-11 | 33.37 | $34.61 | 648000 |
| 2025-12-10 | 33.32 | $34.31 | 680400 |
| 2025-12-09 | 33.27 | $33.69 | 544624 |
| 2025-12-08 | 33.24 | $33.79 | 531100 |
| 2025-12-05 | 33.20 | $33.94 | 529609 |
| 2025-12-04 | 33.13 | $33.88 | 720100 |
| 2025-12-03 | 33.07 | $33.84 | 625634 |
| 2025-12-02 | 33.01 | $33.48 | 467741 |
| 2025-12-01 | 32.97 | $33.51 | 404500 |
| 2025-11-28 | 32.94 | $33.68 | 176312 |
| 2025-11-26 | 32.89 | $33.45 | 882224 |
| 2025-11-25 | 32.86 | $33.24 | 1.3M |
| 2025-11-24 | 32.85 | $32.83 | 759735 |
| 2025-11-21 | 32.87 | $32.69 | 1.0M |
| 2025-11-20 | 32.89 | $32.18 | 933700 |
| 2025-11-19 | 32.93 | $32.61 | 745318 |
| 2025-11-18 | 32.94 | $32.68 | 1.4M |
| 2025-11-17 | 32.95 | $32.66 | 636200 |
| 2025-11-14 | 32.96 | $33.11 | 2.2M |
| 2025-11-13 | 32.93 | $33.21 | 2.5M |
| 2025-11-12 | 32.89 | $33.56 | 837823 |
| 2025-11-11 | 32.84 | $33.35 | 866700 |
| 2025-11-10 | 32.81 | $33.12 | 2.5M |
| 2025-11-07 | 32.78 | $32.89 | 2.3M |
| 2025-11-06 | 32.73 | $32.65 | 1.6M |
| 2025-11-05 | 32.74 | $32.75 | 767615 |
| 2025-11-04 | 32.76 | $32.55 | 980500 |
| 2025-11-03 | 32.78 | $32.75 | 777800 |
| 2025-10-31 | 32.80 | $32.82 | 1.1M |
| 2025-10-30 | 32.82 | $32.72 | 1.3M |
| 2025-10-29 | 32.83 | $32.84 | 1.3M |
| 2025-10-28 | 32.83 | $33.03 | 1.1M |
| 2025-10-27 | 32.82 | $33.22 | 817000 |
| 2025-10-24 | 32.80 | $33.09 | 598326 |
| 2025-10-23 | 32.79 | $32.95 | 518835 |
| 2025-10-22 | 32.76 | $32.82 | 916039 |
| 2025-10-21 | 32.75 | $32.95 | 468800 |
| 2025-10-20 | 32.74 | $32.84 | 461324 |
| 2025-10-17 | 32.74 | $32.47 | 686700 |
| 2025-10-16 | 32.75 | $32.36 | 840120 |
| 2025-10-15 | 32.78 | $32.72 | 685029 |
| 2025-10-14 | 32.78 | $32.68 | 499004 |
| 2025-10-13 | 32.77 | $32.40 | 406912 |
| 2025-10-10 | 32.78 | $32.08 | 968729 |
| 2025-10-09 | 32.81 | $32.85 | 650700 |
| 2025-10-08 | 32.82 | $33.09 | 857600 |
| 2025-10-07 | 32.79 | $33.01 | 640200 |
| 2025-10-06 | 32.76 | $33.14 | 856900 |
| 2025-10-03 | 32.72 | $33.12 | 864900 |
| 2025-10-02 | 32.68 | $32.88 | 647700 |
| 2025-10-01 | 32.67 | $32.87 | 657314 |
| 2025-09-30 | 32.64 | $32.90 | 1.1M |
| 2025-09-29 | 32.62 | $32.81 | 614419 |
| 2025-09-26 | 32.61 | $32.80 | 1.9M |
| 2025-09-25 | 32.60 | $32.48 | 942349 |
| 2025-09-24 | 32.60 | $32.63 | 759714 |
| 2025-09-23 | 32.59 | $32.71 | 1.5M |
| 2025-09-22 | 32.57 | $32.74 | 1.2M |
| 2025-09-19 | 32.56 | $32.78 | 853722 |
| 2025-09-18 | 32.52 | $32.86 | 1.4M |
| 2025-09-17 | 32.48 | $32.73 | 1.2M |
| 2025-09-16 | 32.45 | $32.61 | 795617 |
| 2025-09-15 | 32.41 | $32.60 | 690518 |
| 2025-09-12 | 32.37 | $32.68 | 830525 |
| 2025-09-11 | 32.33 | $32.91 | 966406 |
| 2025-09-10 | 32.29 | $32.44 | 991100 |
| 2025-09-09 | 32.25 | $32.41 | 1.4M |
| 2025-09-08 | 32.19 | $32.40 | 1.1M |
| 2025-09-05 | 32.13 | $32.43 | 1.0M |
| 2025-09-04 | 32.07 | $32.56 | 773500 |
| 2025-09-03 | 31.99 | $32.31 | 716600 |
| 2025-09-02 | 31.94 | $32.46 | 678800 |
| 2025-08-29 | 31.87 | $32.63 | 923900 |
| 2025-08-28 | 31.78 | $32.59 | 849607 |
| 2025-08-27 | 31.72 | $32.57 | 666443 |
| 2025-08-26 | 31.66 | $32.41 | 787100 |
| 2025-08-25 | 31.63 | $32.35 | 555526 |
| 2025-08-22 | 31.61 | $32.54 | 744815 |
| 2025-08-21 | 31.58 | $31.97 | 646500 |
| 2025-08-20 | 31.58 | $32.05 | 771816 |
| 2025-08-19 | 31.57 | $32.01 | 785700 |
| 2025-08-18 | 31.55 | $31.88 | 843300 |
| 2025-08-15 | 31.52 | $31.86 | 893500 |
| 2025-08-14 | 31.49 | $31.90 | 1.0M |
| 2025-08-13 | 31.46 | $31.99 | 1.7M |
| 2025-08-12 | 31.42 | $31.62 | 477900 |
| 2025-08-11 | 31.39 | $31.21 | 631838 |
| 2025-08-08 | 31.40 | $31.33 | 1.3M |
| 2025-08-07 | 31.41 | $31.08 | 566635 |
| 2025-08-06 | 31.45 | $31.09 | 746349 |
| 2025-08-05 | 31.47 | $31.17 | 695139 |
| 2025-08-04 | 31.48 | $31.14 | 610817 |
| 2025-08-01 | 31.49 | $30.84 | 1.1M |
| 2025-07-31 | 31.54 | $31.29 | 1.2M |
| 2025-07-30 | 31.55 | $31.53 | 729437 |
| 2025-07-29 | 31.55 | $31.80 | 657600 |
| 2025-07-28 | 31.51 | $31.84 | 464400 |
| 2025-07-25 | 31.46 | $32.01 | 684806 |
| 2025-07-24 | 31.41 | $31.87 | 964745 |
| 2025-07-23 | 31.34 | $31.96 | 896800 |
| 2025-07-22 | 31.28 | $31.60 | 868127 |
| 2025-07-21 | 31.23 | $31.20 | 683000 |
| 2025-07-18 | 31.20 | $31.26 | 719427 |
| 2025-07-17 | 31.16 | $31.34 | 1.1M |
| 2025-07-16 | 31.11 | $31.13 | 1.4M |
| 2025-07-15 | 31.09 | $31.07 | 893900 |
| 2025-07-14 | 31.05 | $31.53 | 801309 |
| 2025-07-11 | 31.01 | $31.53 | 474400 |
| 2025-07-10 | 30.96 | $31.73 | 843200 |
| 2025-07-09 | 30.90 | $31.50 | 549100 |
| 2025-07-08 | 30.85 | $31.48 | 878630 |
| 2025-07-07 | 30.79 | $31.38 | 902600 |
| 2025-07-03 | 30.72 | $31.70 | 492947 |
| 2025-07-02 | 30.63 | $31.52 | 627500 |
| 2025-07-01 | 30.56 | $31.47 | 657745 |
| 2025-06-30 | 30.49 | $31.02 | 695800 |
| 2025-06-27 | 30.43 | $30.93 | 593828 |
| 2025-06-26 | 30.38 | $30.88 | 674200 |
| 2025-06-25 | 30.32 | $30.60 | 754700 |
| 2025-06-24 | 30.29 | $30.72 | 489115 |
| 2025-06-23 | 30.23 | $30.67 | 1.0M |
| 2025-06-20 | 30.18 | $30.53 | 713927 |
| 2025-06-18 | 30.14 | $30.42 | 764304 |
| 2025-06-17 | 30.14 | $30.40 | 560300 |
| 2025-06-16 | 30.15 | $30.65 | 778400 |
| 2025-06-13 | 30.14 | $30.40 | 1.2M |
| 2025-06-12 | 30.13 | $30.66 | 555926 |
| 2025-06-11 | 30.09 | $30.56 | 750327 |
| 2025-06-10 | 30.08 | $30.60 | 957400 |
| 2025-06-09 | 30.06 | $30.39 | 889200 |
| 2025-06-06 | 30.02 | $30.33 | 561300 |
| 2025-06-05 | 29.98 | $29.96 | 525612 |
| 2025-06-04 | 29.94 | $29.97 | 586702 |
| 2025-06-03 | 29.90 | $30.12 | 683400 |
| 2025-06-02 | 29.86 | $29.89 | 711240 |
| 2025-05-30 | 29.84 | $29.86 | 752600 |
| 2025-05-29 | 29.80 | $29.89 | 567400 |
| 2025-05-28 | 29.76 | $29.75 | 632803 |
| 2025-05-27 | 29.73 | $30.03 | 732900 |
| 2025-05-23 | 29.68 | $29.56 | 631741 |
| 2025-05-22 | 29.64 | $29.67 | 679000 |
| 2025-05-21 | 29.61 | $29.78 | 643724 |
| 2025-05-20 | 29.55 | $30.36 | 498635 |
| 2025-05-19 | 29.45 | $30.48 | 602700 |
| 2025-05-16 | 29.31 | $30.47 | 504100 |
| 2025-05-15 | 29.20 | $30.21 | 675300 |
| 2025-05-14 | 29.10 | $29.98 | 519400 |
| 2025-05-13 | 29.02 | $30.22 | 647800 |
| 2025-05-12 | 28.94 | $30.32 | 482511 |
| 2025-05-09 | 28.84 | $29.54 | 792300 |
| 2025-05-08 | 28.75 | $29.53 | 549000 |
| 2025-05-07 | 28.72 | $29.22 | 943542 |
| 2025-05-06 | 28.61 | $29.14 | 478922 |
| 2025-05-05 | 28.51 | $29.34 | 550430 |
| 2025-05-02 | 28.42 | $29.51 | 571600 |
| 2025-05-01 | 28.40 | $29.03 | 560327 |
| 2025-04-30 | 28.48 | $29.08 | 721100 |
| 2025-04-29 | 28.55 | $29.08 | 673200 |
| 2025-04-28 | 28.63 | $28.98 | 571433 |
| 2025-04-25 | 28.69 | $28.91 | 762227 |
| 2025-04-24 | 28.79 | $29.01 | 650800 |
| 2025-04-23 | 28.88 | $28.55 | 927300 |
| 2025-04-22 | 28.99 | $28.37 | 998400 |
| 2025-04-21 | 29.12 | $27.70 | 817500 |
| 2025-04-17 | 29.26 | $28.24 | 857743 |
| 2025-04-16 | 29.38 | $28.16 | 1.9M |
| 2025-04-15 | 29.51 | $28.46 | 839147 |
| 2025-04-14 | 29.61 | $28.58 | 810802 |
| 2025-04-11 | 29.71 | $28.32 | 1.0M |
| 2025-04-10 | 29.80 | $27.88 | 1.0M |
| 2025-04-09 | 29.88 | $28.86 | 1.2M |
| 2025-04-08 | 29.93 | $26.90 | 1.8M |
| 2025-04-07 | 30.08 | $27.27 | 2.2M |
| 2025-04-04 | 30.23 | $27.43 | 2.6M |
| 2025-04-03 | 30.39 | $29.23 | 749912 |
| 2025-04-02 | 30.46 | $30.66 | 560100 |
| 2025-04-01 | 30.45 | $30.50 | 536351 |
| 2025-03-31 | 30.44 | $30.57 | 473400 |
| 2025-03-28 | 30.46 | $30.29 | 544734 |
| 2025-03-27 | 30.52 | $30.73 | 515303 |
| 2025-03-26 | 30.53 | $30.84 | 475800 |
| 2025-03-25 | 30.54 | $30.84 | 682500 |
| 2025-03-24 | 30.56 | $30.93 | 353500 |
| 2025-03-21 | 30.57 | $30.53 | 396314 |
| 2025-03-20 | 30.61 | $30.65 | 399008 |
| 2025-03-19 | 30.66 | $30.70 | 506400 |
| 2025-03-18 | 30.71 | $30.51 | 506837 |
| 2025-03-17 | 30.77 | $30.53 | 453211 |
| 2025-03-14 | 30.81 | $30.16 | 475411 |
| 2025-03-13 | 30.87 | $29.56 | 604000 |
| 2025-03-12 | 30.95 | $29.76 | 760100 |
| 2025-03-11 | 31.03 | $29.90 | 833906 |
| 2025-03-10 | 31.10 | $30.29 | 552740 |
| 2025-03-07 | 31.15 | $30.71 | 988109 |
| 2025-03-06 | 31.18 | $30.48 | 446200 |
| 2025-03-05 | 31.24 | $30.59 | 542606 |
| 2025-03-04 | 31.27 | $30.31 | 632500 |
| 2025-03-03 | 31.32 | $30.96 | 470748 |
| 2025-02-28 | 31.33 | $31.41 | 611300 |
| 2025-02-27 | 31.35 | $30.96 | 602004 |
| 2025-02-26 | 31.37 | $31.03 | 477100 |
| 2025-02-25 | 31.39 | $31.22 | 829200 |
| 2025-02-24 | 31.42 | $31.23 | 540000 |
| 2025-02-21 | 31.43 | $31.17 | 504709 |
| 2025-02-20 | 31.45 | $31.63 | 474700 |
| 2025-02-19 | 31.44 | $31.77 | 700900 |
| 2025-02-18 | 31.42 | $31.65 | 468800 |
| 2025-02-14 | 31.40 | $31.46 | 398716 |
| 2025-02-13 | 31.38 | $31.38 | 753000 |
| 2025-02-12 | 31.35 | $31.10 | 646800 |
| 2025-02-11 | 31.33 | $31.37 | 431500 |
| 2025-02-10 | 31.27 | $31.30 | 442000 |
| 2025-02-07 | 31.19 | $31.25 | 936635 |
| 2025-02-06 | 31.15 | $31.42 | 479037 |
| 2025-02-05 | 31.09 | $31.51 | 385415 |
| 2025-02-04 | 31.02 | $31.33 | 407858 |
| 2025-02-03 | 30.97 | $31.16 | 463200 |
| 2025-01-31 | 30.91 | $31.33 | 680912 |
| 2025-01-30 | 30.84 | $31.63 | 514706 |
| 2025-01-29 | 30.76 | $31.44 | 874147 |
| 2025-01-28 | 30.70 | $31.47 | 610300 |
| 2025-01-27 | 30.64 | $31.71 | 428109 |
| 2025-01-24 | 30.57 | $31.51 | 439434 |
| 2025-01-23 | 30.50 | $31.53 | 475833 |
| 2025-01-22 | 30.42 | $31.38 | 467539 |
| 2025-01-21 | 30.33 | $31.51 | 1.3M |
| 2025-01-17 | 30.25 | $31.23 | 395700 |
| 2025-01-16 | 30.21 | $31.02 | 458814 |
| 2025-01-15 | 30.21 | $30.89 | 623910 |
| 2025-01-14 | 30.22 | $30.51 | 585500 |
| 2025-01-13 | 30.26 | $30.21 | 555900 |
| 2025-01-10 | 30.32 | $29.84 | 592021 |
| 2025-01-08 | 30.41 | $30.28 | 531500 |
| 2025-01-07 | 30.48 | $30.26 | 487403 |
| 2025-01-06 | 30.56 | $30.25 | 511700 |
| 2025-01-03 | 30.65 | $30.21 | 379500 |
| 2025-01-02 | 30.75 | $29.98 | 643900 |
| 2024-12-31 | 30.86 | $30.03 | 627629 |
| 2024-12-30 | 30.99 | $29.90 | 744500 |
| 2024-12-27 | 31.12 | $30.21 | 403531 |
| 2024-12-26 | 31.24 | $30.37 | 402808 |
| 2024-12-24 | 31.35 | $30.32 | 276400 |
| 2024-12-23 | 31.46 | $30.07 | 728800 |
| 2024-12-20 | 31.58 | $29.99 | 686000 |
| 2024-12-19 | 31.69 | $29.61 | 954226 |
| 2024-12-18 | 31.79 | $29.76 | 1.5M |
| 2024-12-17 | 31.89 | $30.55 | 646200 |
| 2024-12-16 | 31.96 | $30.91 | 515500 |
| 2024-12-13 | 32.00 | $31.14 | 464300 |
| 2024-12-12 | 32.04 | $31.30 | 451805 |
| 2024-12-11 | 32.08 | $31.45 | 1.2M |
| 2024-12-10 | 32.11 | $31.52 | 556400 |
| 2024-12-09 | 32.15 | $31.72 | 440400 |
| 2024-12-06 | 32.16 | $31.90 | 388904 |
| 2024-12-05 | 32.17 | $32.06 | 416100 |
| 2024-12-04 | 32.17 | $32.15 | 445500 |
| 2024-12-03 | 32.11 | $32.32 | 377300 |
| 2024-12-02 | 32.03 | $32.47 | 387500 |
| 2024-11-29 | 31.94 | $32.61 | 71946 |
| 2024-11-27 | 31.84 | $32.53 | 292723 |
| 2024-11-26 | 31.76 | $32.53 | 367900 |
| 2024-11-25 | 31.67 | $32.62 | 340200 |
| 2024-11-22 | 31.59 | $32.43 | 320100 |
| 2024-11-21 | 31.51 | $32.15 | 249418 |
| 2024-11-20 | 31.46 | $31.77 | 359400 |
| 2024-11-19 | 31.42 | $31.68 | 349332 |
| 2024-11-18 | 31.39 | $31.88 | 400400 |
| 2024-11-15 | 31.36 | $31.76 | 393500 |
| 2024-11-14 | 31.35 | $31.91 | 384903 |
| 2024-11-13 | 31.33 | $32.10 | 408707 |
| 2024-11-12 | 31.30 | $32.08 | 405400 |
| 2024-11-11 | 31.26 | $32.29 | 205628 |
| 2024-11-08 | 31.22 | $32.02 | 331348 |
| 2024-11-07 | 31.18 | $31.95 | 409526 |
| 2024-11-06 | 31.13 | $32.18 | 384600 |
| 2024-11-05 | 31.07 | $30.95 | 288146 |
| 2024-11-04 | 31.06 | $30.64 | 375900 |
| 2024-11-01 | 31.06 | $30.63 | 278802 |
| 2024-10-31 | 31.08 | $30.66 | 403409 |
| 2024-10-30 | 31.08 | $30.88 | 350400 |
| 2024-10-29 | 31.07 | $30.86 | 338600 |
| 2024-10-28 | 31.06 | $31.05 | 274200 |
| 2024-10-25 | 31.05 | $30.84 | 199600 |
| 2024-10-24 | 31.05 | $31.03 | 267100 |
| 2024-10-23 | 31.03 | $31.04 | 217920 |
| 2024-10-22 | 31.00 | $31.13 | 293000 |
| 2024-10-21 | 30.97 | $31.25 | 279300 |
| 2024-10-18 | 30.94 | $31.56 | 201800 |
| 2024-10-17 | 30.89 | $31.51 | 308800 |
| 2024-10-16 | 30.85 | $31.48 | 280824 |
| 2024-10-15 | 30.79 | $31.24 | 256100 |
| 2024-10-14 | 30.74 | $31.46 | 334200 |
| 2024-10-11 | 30.68 | $31.27 | 311516 |
| 2024-10-10 | 30.61 | $30.89 | 270500 |
| 2024-10-09 | 30.56 | $30.97 | 204327 |
| 2024-10-08 | 30.49 | $30.71 | 249300 |
| 2024-10-07 | 30.43 | $30.80 | 266900 |
| 2024-10-04 | 30.39 | $30.96 | 332906 |
| 2024-10-03 | 30.32 | $30.65 | 272310 |
| 2024-10-02 | 30.28 | $30.72 | 293503 |
| 2024-10-01 | 30.25 | $30.73 | 367800 |
| 2024-09-30 | 30.23 | $30.81 | 316716 |
| 2024-09-27 | 30.22 | $30.78 | 338700 |
| 2024-09-26 | 30.21 | $30.62 | 306101 |
| 2024-09-25 | 30.19 | $30.41 | 332532 |
| 2024-09-24 | 30.19 | $30.67 | 266200 |
| 2024-09-23 | 30.18 | $30.63 | 256000 |
| 2024-09-20 | 30.17 | $30.48 | 289017 |
| 2024-09-19 | 30.14 | $30.67 | 996600 |
| 2024-09-18 | 30.11 | $30.23 | 365501 |
| 2024-09-17 | 30.09 | $30.26 | 331718 |
| 2024-09-16 | 30.08 | $30.30 | 382700 |
| 2024-09-13 | 30.06 | $29.97 | 240500 |
| 2024-09-12 | 30.04 | $29.77 | 241400 |
| 2024-09-11 | 30.02 | $29.57 | 379600 |
| 2024-09-10 | 30.00 | $29.62 | 407900 |
| 2024-09-09 | 29.97 | $29.86 | 307009 |
| 2024-09-06 | 29.93 | $29.57 | 304805 |
| 2024-09-05 | 29.91 | $29.90 | 324400 |
| 2024-09-04 | 29.84 | $30.16 | 226300 |
| 2024-09-03 | 29.76 | $30.27 | 263400 |
| 2024-08-30 | 29.67 | $30.73 | 205800 |
| 2024-08-29 | 29.59 | $30.49 | 289700 |
| 2024-08-28 | 29.56 | $30.32 | 276207 |
| 2024-08-27 | 29.56 | $30.41 | 308700 |
| 2024-08-26 | 29.55 | $30.46 | 222600 |
| 2024-08-23 | 29.53 | $30.37 | 280800 |
| 2024-08-22 | 29.51 | $29.95 | 408800 |
| 2024-08-21 | 29.50 | $29.97 | 321914 |
| 2024-08-20 | 29.47 | $29.84 | 462700 |
| 2024-08-19 | 29.46 | $30.03 | 298600 |
| 2024-08-16 | 29.45 | $29.84 | 278600 |
| 2024-08-15 | 29.44 | $29.73 | 364500 |
| 2024-08-14 | 29.46 | $29.30 | 402000 |
| 2024-08-13 | 29.51 | $29.21 | 361600 |
| 2024-08-12 | 29.56 | $28.95 | 345900 |
| 2024-08-09 | 29.60 | $29.10 | 362900 |
| 2024-08-08 | 29.62 | $29.07 | 319620 |
| 2024-08-07 | 29.63 | $28.53 | 427000 |
| 2024-08-06 | 29.65 | $28.64 | 493903 |
| 2024-08-05 | 29.66 | $28.48 | 503201 |
| 2024-08-02 | 29.67 | $29.14 | 338938 |
| 2024-08-01 | 29.65 | $29.81 | 563700 |
| 2024-07-31 | 29.60 | $30.33 | 404700 |
| 2024-07-30 | 29.52 | $30.21 | 254902 |
| 2024-07-29 | 29.45 | $30.03 | 345526 |
| 2024-07-26 | 29.40 | $30.09 | 378900 |
| 2024-07-25 | 29.33 | $29.64 | 283000 |
| 2024-07-24 | 29.28 | $29.48 | 415900 |
| 2024-07-23 | 29.25 | $29.62 | 288616 |
| 2024-07-22 | 29.22 | $29.79 | 577400 |
| 2024-07-19 | 29.18 | $29.71 | 113345 |
| 2024-07-18 | 29.13 | $30.05 | 307342 |
| 2024-07-17 | 29.07 | $30.28 | 470700 |
| 2024-07-16 | 28.99 | $30.24 | 279230 |
| 2024-07-15 | 28.90 | $29.70 | 335600 |
| 2024-07-12 | 28.85 | $29.47 | 240100 |
| 2024-07-11 | 28.82 | $29.34 | 316800 |
| 2024-07-10 | 28.79 | $29.02 | 340100 |
| 2024-07-09 | 28.79 | $28.71 | 385526 |
| 2024-07-08 | 28.81 | $28.73 | 265930 |
| 2024-07-05 | 28.82 | $28.70 | 251046 |
| 2024-07-03 | 28.84 | $28.83 | 199500 |
| 2024-07-02 | 28.84 | $28.83 | 335422 |
| 2024-07-01 | 28.86 | $28.76 | 458444 |
| 2024-06-28 | 28.89 | $28.91 | 320932 |
| 2024-06-27 | 28.89 | $28.71 | 338631 |
| 2024-06-26 | 28.89 | $28.75 | 375700 |
| 2024-06-25 | 28.91 | $28.88 | 361533 |
| 2024-06-24 | 28.93 | $29.06 | 400536 |
| 2024-06-21 | 28.93 | $28.82 | 474605 |
| 2024-06-20 | 28.96 | $28.85 | 410300 |
| 2024-06-18 | 29.00 | $28.73 | 279038 |
| 2024-06-17 | 29.04 | $28.72 | 352800 |
| 2024-06-14 | 29.09 | $28.50 | 269326 |
| 2024-06-13 | 29.15 | $28.71 | 315800 |
| 2024-06-12 | 29.20 | $28.81 | 355642 |
| 2024-06-11 | 29.23 | $28.79 | 403000 |
| 2024-06-10 | 29.26 | $29.01 | 444000 |
| 2024-06-07 | 29.28 | $29.01 | 546711 |
| 2024-06-06 | 29.30 | $28.99 | 531143 |
| 2024-06-05 | 29.31 | $29.06 | 368500 |
| 2024-06-04 | 29.31 | $28.93 | 231530 |
| 2024-06-03 | 29.31 | $29.15 | 573900 |
| 2024-05-31 | 29.29 | $29.41 | 337800 |
| 2024-05-30 | 29.26 | $28.92 | 267500 |
| 2024-05-29 | 29.24 | $28.73 | 439640 |
| 2024-05-28 | 29.23 | $29.10 | 300500 |
| 2024-05-24 | 29.24 | $29.28 | 168100 |
| 2024-05-23 | 29.22 | $29.11 | 231600 |
| 2024-05-22 | 29.21 | $29.44 | 278800 |
| 2024-05-21 | 29.19 | $29.57 | 250309 |
| 2024-05-20 | 29.17 | $29.59 | 229244 |
| 2024-05-17 | 29.13 | $29.71 | 198215 |
| 2024-05-16 | 29.08 | $29.59 | 271035 |
| 2024-05-15 | 29.02 | $29.74 | 227310 |
| 2024-05-14 | 28.95 | $29.52 | 242100 |
| 2024-05-13 | 28.90 | $29.40 | 186000 |
| 2024-05-10 | 28.86 | $29.41 | 164600 |
| 2024-05-09 | 28.83 | $29.35 | 328907 |
| 2024-05-08 | 28.83 | $29.11 | 322900 |
| 2024-05-07 | 28.84 | $29.06 | 271200 |
| 2024-05-06 | 28.88 | $29.03 | 213529 |
| 2024-05-03 | 28.92 | $28.77 | 350100 |
| 2024-05-02 | 28.96 | $28.67 | 357509 |
| 2024-05-01 | 29.01 | $28.54 | 594909 |
| 2024-04-30 | 29.07 | $28.69 | 352400 |
| 2024-04-29 | 29.12 | $29.15 | 239326 |
| 2024-04-26 | 29.16 | $28.96 | 343944 |
| 2024-04-25 | 29.21 | $28.98 | 595805 |
| 2024-04-24 | 29.25 | $29.05 | 667100 |
| 2024-04-23 | 29.27 | $29.08 | 266100 |
| 2024-04-22 | 29.29 | $28.83 | 442344 |
| 2024-04-19 | 29.32 | $28.63 | 3.0M |
| 2024-04-18 | 29.36 | $28.40 | 268800 |
| 2024-04-17 | 29.41 | $28.37 | 238536 |
| 2024-04-16 | 29.44 | $28.51 | 239600 |
| 2024-04-15 | 29.47 | $28.66 | 195300 |
| 2024-04-12 | 29.48 | $28.81 | 183220 |
| 2024-04-11 | 29.48 | $29.29 | 237200 |
| 2024-04-10 | 29.47 | $29.39 | 239029 |
| 2024-04-09 | 29.45 | $29.76 | 223600 |
| 2024-04-08 | 29.41 | $29.77 | 1.0M |
| 2024-04-05 | 29.36 | $29.75 | 214231 |
| 2024-04-04 | 29.31 | $29.52 | 342343 |
| 2024-04-03 | 29.26 | $29.80 | 236511 |
| 2024-04-02 | 29.19 | $29.74 | 340800 |
| 2024-04-01 | 29.13 | $29.87 | 496200 |
| 2024-03-28 | 29.06 | $29.99 | 338812 |
| 2024-03-27 | 28.97 | $29.81 | 166200 |
| 2024-03-26 | 28.89 | $29.43 | 245400 |
| 2024-03-25 | 28.82 | $29.42 | 234505 |
| 2024-03-22 | 28.75 | $29.42 | 345820 |
| 2024-03-21 | 28.69 | $29.57 | 242720 |
| 2024-03-20 | 28.61 | $29.32 | 266628 |
| 2024-03-19 | 28.54 | $29.03 | 192500 |
| 2024-03-18 | 28.47 | $29.00 | 214100 |
| 2024-03-15 | 28.40 | $28.91 | 324844 |
| 2024-03-14 | 28.35 | $28.87 | 264614 |
| 2024-03-13 | 28.27 | $29.06 | 125900 |
| 2024-03-12 | 28.18 | $28.95 | 162414 |
| 2024-03-11 | 28.11 | $28.89 | 312000 |
| 2024-03-08 | 28.04 | $28.77 | 219715 |
| 2024-03-07 | 27.97 | $28.75 | 194422 |
| 2024-03-06 | 27.90 | $28.60 | 304010 |
| 2024-03-05 | 27.84 | $28.46 | 322600 |
| 2024-03-04 | 27.78 | $28.47 | 345105 |
| 2024-03-01 | 27.73 | $28.42 | 180608 |
| 2024-02-29 | 27.68 | $28.28 | 237802 |
| 2024-02-28 | 27.63 | $28.13 | 219200 |
| 2024-02-27 | 27.60 | $28.11 | 217310 |
| 2024-02-26 | 27.57 | $28.02 | 215204 |
| 2024-02-23 | 27.53 | $28.12 | 175735 |
| 2024-02-22 | 27.49 | $28.02 | 189115 |
| 2024-02-21 | 27.43 | $27.84 | 286700 |
| 2024-02-20 | 27.39 | $27.67 | 280219 |
| 2024-02-16 | 27.35 | $27.71 | 479444 |
| 2024-02-15 | 27.31 | $27.79 | 202529 |
| 2024-02-14 | 27.24 | $27.41 | 260400 |
| 2024-02-13 | 27.20 | $27.18 | 211215 |
| 2024-02-12 | 27.17 | $27.60 | 203633 |
| 2024-02-09 | 27.13 | $27.40 | 314300 |
| 2024-02-08 | 27.11 | $27.39 | 240310 |
| 2024-02-07 | 27.09 | $27.43 | 408900 |
| 2024-02-06 | 27.06 | $27.37 | 241536 |
| 2024-02-05 | 27.05 | $27.19 | 203336 |
| 2024-02-02 | 27.04 | $27.45 | 264000 |
| 2024-02-01 | 27.01 | $27.44 | 380500 |
| 2024-01-31 | 26.99 | $27.26 | 304247 |
| 2024-01-30 | 26.98 | $27.62 | 247734 |
| 2024-01-29 | 26.95 | $27.41 | 217832 |
| 2024-01-26 | 26.94 | $27.27 | 194814 |
| 2024-01-25 | 26.93 | $27.26 | 310526 |
| 2024-01-24 | 26.92 | $26.96 | 703501 |
| 2024-01-23 | 26.92 | $26.96 | 270500 |
| 2024-01-22 | 26.91 | $26.93 | 201100 |
| 2024-01-19 | 26.90 | $26.81 | 270639 |
| 2024-01-18 | 26.91 | $26.54 | 764400 |
| 2024-01-17 | 26.92 | $26.48 | 373600 |
| 2024-01-16 | 26.94 | $26.67 | 307400 |
| 2024-01-12 | 26.96 | $26.85 | 226700 |
| 2024-01-11 | 26.94 | $26.86 | 228400 |
| 2024-01-10 | 26.90 | $26.94 | 486844 |
| 2024-01-09 | 26.86 | $26.95 | 810100 |
| 2024-01-08 | 26.81 | $27.17 | 721300 |
| 2024-01-05 | 26.73 | $26.97 | 252126 |
| 2024-01-04 | 26.66 | $26.88 | 231900 |
| 2024-01-03 | 26.60 | $26.94 | 233600 |
| 2024-01-02 | 26.54 | $27.17 | 415800 |
| 2023-12-29 | 26.48 | $27.05 | 363019 |
| 2023-12-28 | 26.41 | $27.14 | 359000 |
| 2023-12-27 | 26.32 | $27.11 | 275005 |
| 2023-12-26 | 26.23 | $27.08 | 226212 |
| 2023-12-22 | 26.14 | $26.94 | 305619 |
| 2023-12-21 | 26.06 | $26.81 | 417600 |
| 2023-12-20 | 25.99 | $26.57 | 408546 |
| 2023-12-19 | 25.92 | $26.99 | 327600 |
| 2023-12-18 | 25.84 | $26.90 | 385313 |
| 2023-12-15 | 25.75 | $26.87 | 372000 |
| 2023-12-14 | 25.66 | $27.03 | 366400 |
| 2023-12-13 | 25.57 | $26.50 | 345149 |
| 2023-12-12 | 25.49 | $26.08 | 403700 |
| 2023-12-11 | 25.41 | $26.07 | 280400 |
| 2023-12-08 | 25.33 | $25.84 | 338200 |
| 2023-12-07 | 25.24 | $25.71 | 256720 |
| 2023-12-06 | 25.17 | $25.58 | 711700 |
| 2023-12-05 | 25.12 | $25.59 | 312200 |
| 2023-12-04 | 25.07 | $25.84 | 337410 |
| 2023-12-01 | 25.01 | $25.87 | 311637 |
| 2023-11-30 | 24.94 | $25.62 | 293610 |
| 2023-11-29 | 24.86 | $25.38 | 299236 |
| 2023-11-28 | 24.78 | $25.29 | 421224 |
| 2023-11-27 | 24.69 | $25.34 | 353500 |
| 2023-11-24 | 24.59 | $25.39 | 71448 |
| 2023-11-22 | 24.51 | $25.32 | 295405 |
| 2023-11-21 | 24.42 | $25.23 | 653300 |
| 2023-11-20 | 24.35 | $25.29 | 384000 |
| 2023-11-17 | 24.28 | $25.22 | 539900 |
| 2023-11-16 | 24.21 | $25.03 | 527447 |
| 2023-11-15 | 24.18 | $25.11 | 252333 |
| 2023-11-14 | 24.15 | $24.99 | 277823 |
| 2023-11-13 | 24.14 | $24.45 | 305700 |
| 2023-11-10 | 24.16 | $24.46 | 283600 |
| 2023-11-09 | 24.16 | $24.15 | 292114 |
| 2023-11-08 | 24.17 | $24.32 | 282900 |
| 2023-11-07 | 24.19 | $24.47 | 483500 |
| 2023-11-06 | 24.21 | $24.59 | 212100 |
| 2023-11-03 | 24.21 | $24.73 | 244204 |
| 2023-11-02 | 24.19 | $24.42 | 618447 |
| 2023-11-01 | 24.18 | $23.95 | 694000 |
| 2023-10-31 | 24.20 | $23.80 | 376002 |
| 2023-10-30 | 24.22 | $23.59 | 461000 |
| 2023-10-27 | 24.27 | $23.35 | 525700 |
| 2023-10-26 | 24.34 | $23.63 | 323438 |
| 2023-10-25 | 24.41 | $23.62 | 302600 |
| 2023-10-24 | 24.47 | $23.88 | 207144 |
| 2023-10-23 | 24.51 | $23.77 | 260734 |
| 2023-10-20 | 24.58 | $23.96 | 239109 |
| 2023-10-19 | 24.62 | $24.30 | 230018 |
| 2023-10-18 | 24.65 | $24.52 | 280137 |
| 2023-10-17 | 24.69 | $24.90 | 203000 |
| 2023-10-16 | 24.71 | $24.73 | 363000 |
| 2023-10-13 | 24.76 | $24.45 | 235100 |
| 2023-10-12 | 24.81 | $24.45 | 210049 |
| 2023-10-11 | 24.88 | $24.74 | 200812 |
| 2023-10-10 | 24.91 | $24.78 | 390027 |
| 2023-10-09 | 24.96 | $24.62 | 90100 |
| 2023-10-06 | 25.00 | $24.40 | 289300 |
| 2023-10-05 | 25.06 | $24.21 | 204310 |
| 2023-10-04 | 25.12 | $24.27 | 346627 |
| 2023-10-03 | 25.19 | $24.30 | 413627 |
| 2023-10-02 | 25.25 | $24.55 | 258700 |
| 2023-09-29 | 25.32 | $24.81 | 203700 |
| 2023-09-28 | 25.37 | $24.98 | 924700 |
| 2023-09-27 | 25.40 | $24.82 | 213600 |
| 2023-09-26 | 25.45 | $24.72 | 226209 |
| 2023-09-25 | 25.49 | $24.99 | 212220 |
| 2023-09-22 | 25.50 | $24.85 | 381808 |
| 2023-09-21 | 25.51 | $24.95 | 186500 |
| 2023-09-20 | 25.53 | $25.25 | 166932 |
| 2023-09-19 | 25.53 | $25.40 | 116900 |
| 2023-09-18 | 25.53 | $25.57 | 108542 |
| 2023-09-15 | 25.52 | $25.54 | 218300 |
| 2023-09-14 | 25.51 | $25.79 | 233821 |
| 2023-09-13 | 25.50 | $25.46 | 89033 |
| 2023-09-12 | 25.51 | $25.65 | 150700 |
| 2023-09-11 | 25.53 | $25.51 | 120600 |
| 2023-09-08 | 25.56 | $25.54 | 268013 |
| 2023-09-07 | 25.58 | $25.46 | 119800 |
| 2023-09-06 | 25.61 | $25.57 | 524724 |
| 2023-09-05 | 25.64 | $25.62 | 135747 |
| 2023-09-01 | 25.67 | $25.93 | 197300 |
| 2023-08-31 | 25.68 | $25.71 | 180611 |
| 2023-08-30 | 25.69 | $25.72 | 364024 |
| 2023-08-29 | 25.71 | $25.72 | 836048 |
| 2023-08-28 | 25.75 | $25.47 | 340948 |
| 2023-08-25 | 25.80 | $25.25 | 236713 |
| 2023-08-24 | 25.85 | $25.15 | 225200 |
| 2023-08-23 | 25.90 | $25.36 | 180500 |
| 2023-08-22 | 25.95 | $25.25 | 287911 |
| 2023-08-21 | 26.00 | $25.37 | 201438 |
| 2023-08-18 | 26.04 | $25.37 | 252607 |
| 2023-08-17 | 26.08 | $25.34 | 203720 |
| 2023-08-16 | 26.12 | $25.49 | 395744 |
| 2023-08-15 | 26.14 | $25.70 | 141700 |
| 2023-08-14 | 26.15 | $26.06 | 177228 |
| 2023-08-11 | 26.13 | $26.05 | 118100 |
| 2023-08-10 | 26.10 | $26.00 | 449734 |
| 2023-08-09 | 26.10 | $26.05 | 683700 |
| 2023-08-08 | 26.08 | $26.16 | 137000 |
| 2023-08-07 | 26.06 | $26.26 | 140400 |
| 2023-08-04 | 26.01 | $26.02 | 246500 |
| 2023-08-03 | 25.96 | $26.07 | 288900 |
| 2023-08-02 | 25.91 | $26.12 | 117136 |
| 2023-08-01 | 25.87 | $26.39 | 98811 |
| 2023-07-31 | 25.83 | $26.45 | 162200 |
| 2023-07-28 | 25.77 | $26.29 | 120800 |
| 2023-07-27 | 25.72 | $26.20 | 105700 |
| 2023-07-26 | 25.66 | $26.30 | 202400 |
| 2023-07-25 | 25.59 | $26.27 | 220825 |
| 2023-07-24 | 25.52 | $26.26 | 166107 |
| 2023-07-21 | 25.43 | $26.12 | 185100 |
| 2023-07-20 | 25.37 | $26.09 | 1.2M |
| 2023-07-19 | 25.31 | $26.02 | 126100 |
| 2023-07-18 | 25.26 | $25.85 | 391200 |
| 2023-07-17 | 25.23 | $25.62 | 132812 |
| 2023-07-14 | 25.21 | $25.55 | 123500 |
| 2023-07-13 | 25.19 | $25.84 | 137700 |
| 2023-07-12 | 25.16 | $25.76 | 192000 |
| 2023-07-11 | 25.12 | $25.64 | 155600 |
| 2023-07-10 | 25.08 | $25.28 | 107232 |
| 2023-07-07 | 25.06 | $25.11 | 117732 |
| 2023-07-06 | 25.04 | $25.05 | 104200 |
| 2023-07-05 | 25.02 | $25.33 | 229325 |
| 2023-07-03 | 24.97 | $25.51 | 121832 |
| 2023-06-30 | 24.92 | $25.40 | 111400 |
| 2023-06-29 | 24.84 | $25.18 | 82417 |
| 2023-06-28 | 24.77 | $24.99 | 237220 |
| 2023-06-27 | 24.72 | $24.97 | 231247 |
| 2023-06-26 | 24.67 | $24.74 | 107026 |
| 2023-06-23 | 24.63 | $24.62 | 534400 |
| 2023-06-22 | 24.60 | $24.76 | 248648 |
| 2023-06-21 | 24.57 | $24.90 | 144200 |
| 2023-06-20 | 24.54 | $25.02 | 177139 |
| 2023-06-16 | 24.51 | $25.30 | 193500 |
| 2023-06-15 | 24.46 | $25.32 | 147738 |
| 2023-06-14 | 24.40 | $25.03 | 169741 |
| 2023-06-13 | 24.34 | $25.21 | 183100 |
| 2023-06-12 | 24.28 | $24.96 | 143100 |
| 2023-06-09 | 24.23 | $24.85 | 247600 |
| 2023-06-08 | 24.18 | $24.87 | 174218 |
| 2023-06-07 | 24.14 | $24.85 | 226932 |
| 2023-06-06 | 24.11 | $24.54 | 227401 |
| 2023-06-05 | 24.10 | $24.36 | 240778 |
| 2023-06-02 | 24.09 | $24.47 | 246842 |
| 2023-06-01 | 24.06 | $23.89 | 585200 |
| 2023-05-31 | 24.07 | $23.70 | 399000 |
| 2023-05-30 | 24.10 | $23.99 | 122334 |
| 2023-05-26 | 24.15 | $24.09 | 646500 |
| 2023-05-25 | 24.18 | $23.87 | 152939 |
| 2023-05-24 | 24.22 | $24.00 | 118000 |
| 2023-05-23 | 24.22 | $24.25 | 249100 |
| 2023-05-22 | 24.23 | $24.31 | 153510 |
| 2023-05-19 | 24.25 | $24.30 | 100103 |
| 2023-05-18 | 24.27 | $24.34 | 175112 |
| 2023-05-17 | 24.29 | $24.14 | 237600 |
| 2023-05-16 | 24.33 | $23.76 | 220118 |
| 2023-05-15 | 24.40 | $24.07 | 120630 |
| 2023-05-12 | 24.44 | $23.90 | 158900 |
| 2023-05-11 | 24.49 | $23.96 | 146408 |
| 2023-05-10 | 24.54 | $24.10 | 134600 |
| 2023-05-09 | 24.57 | $24.20 | 190643 |
| 2023-05-08 | 24.60 | $24.27 | 264702 |
| 2023-05-05 | 24.62 | $24.27 | 196900 |
| 2023-05-04 | 24.63 | $23.79 | 178600 |
| 2023-05-03 | 24.66 | $24.12 | 403300 |
| 2023-05-02 | 24.67 | $24.36 | 321646 |
| 2023-05-01 | 24.70 | $24.80 | 241708 |
| 2023-04-28 | 24.68 | $24.83 | 174925 |
| 2023-04-27 | 24.66 | $24.54 | 283648 |
| 2023-04-26 | 24.64 | $24.10 | 242005 |
| 2023-04-25 | 24.63 | $24.35 | 189400 |
| 2023-04-24 | 24.60 | $24.79 | 205100 |
| 2023-04-21 | 24.54 | $24.70 | 253100 |
| 2023-04-20 | 24.48 | $24.76 | 255148 |
| 2023-04-19 | 24.42 | $24.99 | 148426 |
| 2023-04-18 | 24.37 | $25.05 | 280243 |
| 2023-04-17 | 24.30 | $25.00 | 205040 |
| 2023-04-14 | 24.22 | $24.88 | 180000 |
| 2023-04-13 | 24.16 | $24.87 | 139217 |
| 2023-04-12 | 24.09 | $24.71 | 192639 |
| 2023-04-11 | 24.06 | $24.81 | 266400 |
| 2023-04-10 | 24.00 | $24.60 | 239834 |
| 2023-04-06 | 23.98 | $24.46 | 170919 |
| 2023-04-05 | 23.99 | $24.46 | 160725 |
| 2023-04-04 | 24.02 | $24.42 | 135736 |
| 2023-04-03 | 24.06 | $24.80 | 222533 |
| 2023-03-31 | 24.10 | $24.57 | 228200 |
| 2023-03-30 | 24.16 | $24.29 | 173514 |
| 2023-03-29 | 24.21 | $24.21 | 328900 |
| 2023-03-28 | 24.27 | $23.86 | 277037 |
| 2023-03-27 | 24.34 | $23.82 | 255300 |
| 2023-03-24 | 24.41 | $23.57 | 375600 |
| 2023-03-23 | 24.50 | $23.47 | 263101 |
| 2023-03-22 | 24.60 | $23.60 | 301836 |
| 2023-03-21 | 24.68 | $24.04 | 246400 |
| 2023-03-20 | 24.75 | $23.58 | 265022 |
| 2023-03-17 | 24.86 | $23.36 | 223106 |
| 2023-03-16 | 24.99 | $23.77 | 299907 |
| 2023-03-15 | 25.12 | $23.42 | 273515 |
| 2023-03-14 | 25.26 | $24.06 | 266511 |
| 2023-03-13 | 25.36 | $23.73 | 251500 |
| 2023-03-10 | 25.48 | $24.17 | 227824 |
| 2023-03-09 | 25.56 | $24.54 | 218509 |
| 2023-03-08 | 25.63 | $25.13 | 283500 |
| 2023-03-07 | 25.68 | $25.17 | 208309 |
| 2023-03-06 | 25.72 | $25.61 | 362900 |
| 2023-03-03 | 25.74 | $25.72 | 150300 |
| 2023-03-02 | 25.77 | $25.39 | 684836 |
| 2023-03-01 | 25.82 | $25.30 | 497625 |
| 2023-02-28 | 25.86 | $25.26 | 254900 |
| 2023-02-27 | 25.88 | $25.33 | 221028 |
| 2023-02-24 | 25.91 | $25.31 | 234600 |
| 2023-02-23 | 25.95 | $25.41 | 212800 |
| 2023-02-22 | 25.97 | $25.31 | 274900 |
| 2023-02-21 | 25.99 | $25.38 | 128512 |
| 2023-02-17 | 26.00 | $25.86 | 158300 |
| 2023-02-16 | 25.97 | $25.99 | 139818 |
| 2023-02-15 | 25.93 | $26.26 | 125006 |
| 2023-02-14 | 25.87 | $26.20 | 176300 |
| 2023-02-13 | 25.84 | $26.22 | 100407 |
| 2023-02-10 | 25.82 | $26.01 | 111100 |
| 2023-02-09 | 25.80 | $25.78 | 104022 |
| 2023-02-08 | 25.79 | $25.98 | 163304 |
| 2023-02-07 | 25.76 | $26.14 | 119549 |
| 2023-02-06 | 25.70 | $25.90 | 160847 |
| 2023-02-03 | 25.67 | $26.14 | 131000 |
| 2023-02-02 | 25.60 | $26.31 | 143844 |
| 2023-02-01 | 25.52 | $26.24 | 170300 |
| 2023-01-31 | 25.43 | $26.11 | 178327 |
| 2023-01-30 | 25.35 | $25.73 | 220617 |
| 2023-01-27 | 25.29 | $26.01 | 156938 |
| 2023-01-26 | 25.20 | $26.09 | 124210 |
| 2023-01-25 | 25.12 | $25.74 | 496609 |
| 2023-01-24 | 25.06 | $25.64 | 121412 |
| 2023-01-23 | 24.98 | $25.63 | 132700 |
| 2023-01-20 | 24.93 | $25.37 | 199102 |
| 2023-01-19 | 24.86 | $25.04 | 125700 |
| 2023-01-18 | 24.81 | $25.19 | 179100 |
| 2023-01-17 | 24.77 | $25.60 | 110200 |
| 2023-01-13 | 24.71 | $25.76 | 114823 |
| 2023-01-12 | 24.67 | $25.69 | 406700 |
| 2023-01-11 | 24.65 | $25.50 | 175400 |
| 2023-01-10 | 24.62 | $25.31 | 1.4M |
| 2023-01-09 | 24.58 | $25.09 | 100200 |
| 2023-01-06 | 24.57 | $25.20 | 151243 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.98
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.10
Average
29.95
Maximum
39.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.98 | $40.61 | 460141 |
| 2026-07-23 | 39.91 | $40.34 | 483600 |
| 2026-07-22 | 39.87 | $40.35 | 519400 |
| 2026-07-21 | 39.81 | $40.21 | 608700 |
| 2026-07-20 | 39.77 | $39.82 | 548717 |
| 2026-07-17 | 39.77 | $39.96 | 812100 |
| 2026-07-16 | 39.75 | $40.05 | 736600 |
| 2026-07-15 | 39.72 | $39.92 | 667800 |
| 2026-07-14 | 39.69 | $40.03 | 809210 |
| 2026-07-13 | 39.66 | $40.07 | 554629 |
| 2026-07-10 | 39.62 | $40.00 | 856133 |
| 2026-07-09 | 39.58 | $39.84 | 1.7M |
| 2026-07-08 | 39.55 | $39.57 | 579600 |
| 2026-07-07 | 39.55 | $39.88 | 550644 |
| 2026-07-06 | 39.51 | $39.83 | 489700 |
| 2026-07-02 | 39.48 | $39.71 | 647613 |
| 2026-07-01 | 39.45 | $39.53 | 682502 |
| 2026-06-30 | 39.44 | $39.54 | 824500 |
| 2026-06-29 | 39.43 | $39.68 | 833900 |
| 2026-06-26 | 39.41 | $39.69 | 1.3M |
| 2026-06-25 | 39.38 | $39.90 | 978928 |
| 2026-06-24 | 39.32 | $39.37 | 813532 |
| 2026-06-23 | 39.32 | $39.42 | 624000 |
| 2026-06-22 | 39.31 | $39.80 | 755543 |
| 2026-06-18 | 39.26 | $39.44 | 639127 |
| 2026-06-17 | 39.24 | $39.44 | 904400 |
| 2026-06-16 | 39.21 | $39.94 | 759800 |
| 2026-06-15 | 39.14 | $39.98 | 744216 |
| 2026-06-12 | 39.05 | $39.89 | 958000 |
| 2026-06-11 | 38.96 | $39.56 | 1.2M |
| 2026-06-10 | 38.90 | $38.92 | 1.1M |
| 2026-06-09 | 38.90 | $39.40 | 762600 |
| 2026-06-08 | 38.84 | $39.25 | 629129 |
| 2026-06-05 | 38.80 | $39.13 | 898100 |
| 2026-06-04 | 38.76 | $39.81 | 737500 |
| 2026-06-03 | 38.65 | $39.56 | 744117 |
| 2026-06-02 | 38.56 | $39.57 | 676100 |
| 2026-06-01 | 38.45 | $39.22 | 663031 |
| 2026-05-29 | 38.37 | $39.11 | 614300 |
| 2026-05-28 | 38.29 | $39.08 | 578800 |
| 2026-05-27 | 38.21 | $39.06 | 1.3M |
| 2026-05-26 | 38.12 | $39.07 | 904500 |
| 2026-05-22 | 38.02 | $38.76 | 756800 |
| 2026-05-21 | 37.94 | $38.47 | 920621 |
| 2026-05-20 | 37.89 | $38.39 | 809430 |
| 2026-05-19 | 37.84 | $38.08 | 676938 |
| 2026-05-18 | 37.81 | $38.26 | 860500 |
| 2026-05-15 | 37.76 | $38.05 | 602902 |
| 2026-05-14 | 37.73 | $38.42 | 610200 |
| 2026-05-13 | 37.66 | $38.28 | 605133 |
| 2026-05-12 | 37.60 | $38.24 | 813500 |
| 2026-05-11 | 37.53 | $38.14 | 1.0M |
| 2026-05-08 | 37.46 | $37.98 | 750600 |
| 2026-05-07 | 37.41 | $37.74 | 651500 |
| 2026-05-06 | 37.37 | $38.23 | 858024 |
| 2026-05-05 | 37.28 | $37.98 | 705000 |
| 2026-05-04 | 37.21 | $37.62 | 633334 |
| 2026-05-01 | 37.17 | $37.82 | 886100 |
| 2026-04-30 | 37.10 | $37.96 | 1.1M |
| 2026-04-29 | 37.01 | $37.51 | 1.4M |
| 2026-04-28 | 36.96 | $37.42 | 786300 |
| 2026-04-27 | 36.91 | $37.47 | 1.1M |
| 2026-04-24 | 36.85 | $37.44 | 1.6M |
| 2026-04-23 | 36.79 | $37.53 | 934900 |
| 2026-04-22 | 36.71 | $37.36 | 741330 |
| 2026-04-21 | 36.64 | $37.33 | 959135 |
| 2026-04-20 | 36.57 | $37.43 | 893223 |
| 2026-04-17 | 36.48 | $37.35 | 1.6M |
| 2026-04-16 | 36.38 | $37.08 | 679200 |
| 2026-04-15 | 36.31 | $36.90 | 742200 |
| 2026-04-14 | 36.25 | $37.07 | 666000 |
| 2026-04-13 | 36.16 | $37.01 | 786303 |
| 2026-04-10 | 36.07 | $36.73 | 548100 |
| 2026-04-09 | 36.00 | $36.95 | 691240 |
| 2026-04-08 | 35.90 | $36.79 | 1.3M |
| 2026-04-07 | 35.81 | $36.06 | 1.0M |
| 2026-04-06 | 35.78 | $36.04 | 1.5M |
| 2026-04-02 | 35.76 | $35.86 | 1.3M |
| 2026-04-01 | 35.75 | $35.79 | 1.2M |
| 2026-03-31 | 35.74 | $35.71 | 1.9M |
| 2026-03-30 | 35.74 | $35.06 | 1.2M |
| 2026-03-27 | 35.82 | $35.25 | 1.1M |
| 2026-03-26 | 35.88 | $35.60 | 1.2M |
| 2026-03-25 | 35.91 | $35.82 | 994000 |
| 2026-03-24 | 35.91 | $35.68 | 1.2M |
| 2026-03-23 | 35.94 | $35.55 | 1.7M |
| 2026-03-20 | 35.98 | $35.25 | 1.2M |
| 2026-03-19 | 36.06 | $35.51 | 1.4M |
| 2026-03-18 | 36.11 | $35.52 | 1.0M |
| 2026-03-17 | 36.18 | $35.92 | 1.3M |
| 2026-03-16 | 36.20 | $35.67 | 935500 |
| 2026-03-13 | 36.26 | $35.36 | 860700 |
| 2026-03-12 | 36.35 | $35.36 | 1.3M |
| 2026-03-11 | 36.46 | $35.85 | 1.3M |
| 2026-03-10 | 36.52 | $35.81 | 1.2M |
| 2026-03-09 | 36.60 | $35.95 | 2.0M |
| 2026-03-06 | 36.67 | $35.86 | 1.0M |
| 2026-03-05 | 36.75 | $36.36 | 1.8M |
| 2026-03-04 | 36.79 | $36.81 | 832326 |
| 2026-03-03 | 36.79 | $36.68 | 2.0M |
| 2026-03-02 | 36.80 | $37.19 | 1.5M |
| 2026-02-27 | 36.76 | $37.20 | 1.0M |
| 2026-02-26 | 36.72 | $37.21 | 938642 |
| 2026-02-25 | 36.66 | $37.12 | 1.8M |
| 2026-02-24 | 36.62 | $37.05 | 828600 |
| 2026-02-23 | 36.57 | $36.88 | 686544 |
| 2026-02-20 | 36.54 | $37.20 | 1.3M |
| 2026-02-19 | 36.47 | $37.07 | 813100 |
| 2026-02-18 | 36.40 | $37.12 | 547300 |
| 2026-02-17 | 36.33 | $36.81 | 1.3M |
| 2026-02-13 | 36.28 | $36.91 | 738629 |
| 2026-02-12 | 36.21 | $36.66 | 1.3M |
| 2026-02-11 | 36.16 | $37.23 | 804200 |
| 2026-02-10 | 36.05 | $36.96 | 618805 |
| 2026-02-09 | 35.96 | $37.03 | 426826 |
| 2026-02-06 | 35.84 | $36.99 | 623822 |
| 2026-02-05 | 35.72 | $36.23 | 827700 |
| 2026-02-04 | 35.67 | $36.59 | 1.5M |
| 2026-02-03 | 35.57 | $36.41 | 974300 |
| 2026-02-02 | 35.49 | $36.20 | 875741 |
| 2026-01-30 | 35.41 | $35.89 | 857635 |
| 2026-01-29 | 35.36 | $35.95 | 869600 |
| 2026-01-28 | 35.30 | $35.78 | 592400 |
| 2026-01-27 | 35.25 | $35.70 | 624000 |
| 2026-01-26 | 35.20 | $35.71 | 630405 |
| 2026-01-23 | 35.14 | $35.61 | 788400 |
| 2026-01-22 | 35.10 | $35.79 | 621129 |
| 2026-01-21 | 35.02 | $35.68 | 1.4M |
| 2026-01-20 | 34.95 | $35.09 | 675840 |
| 2026-01-16 | 34.94 | $35.51 | 933830 |
| 2026-01-15 | 34.88 | $35.60 | 761800 |
| 2026-01-14 | 34.80 | $35.45 | 945600 |
| 2026-01-13 | 34.74 | $35.26 | 1.6M |
| 2026-01-12 | 34.68 | $35.41 | 508412 |
| 2026-01-09 | 34.60 | $35.44 | 625029 |
| 2026-01-08 | 34.52 | $35.29 | 513046 |
| 2026-01-07 | 34.43 | $34.96 | 355825 |
| 2026-01-06 | 34.38 | $35.40 | 775300 |
| 2026-01-05 | 34.27 | $35.11 | 1.1M |
| 2026-01-02 | 34.18 | $34.63 | 719600 |
| 2025-12-31 | 34.14 | $34.21 | 553300 |
| 2025-12-30 | 34.13 | $34.49 | 586301 |
| 2025-12-29 | 34.09 | $34.51 | 478900 |
| 2025-12-26 | 34.05 | $34.58 | 463100 |
| 2025-12-24 | 33.99 | $34.60 | 412100 |
| 2025-12-23 | 33.92 | $34.44 | 780800 |
| 2025-12-22 | 33.87 | $34.43 | 851104 |
| 2025-12-19 | 33.81 | $34.12 | 614800 |
| 2025-12-18 | 33.78 | $33.92 | 1.6M |
| 2025-12-17 | 33.76 | $33.91 | 1.1M |
| 2025-12-16 | 33.75 | $33.98 | 726449 |
| 2025-12-15 | 33.72 | $34.45 | 744519 |
| 2025-12-12 | 33.65 | $34.41 | 607825 |
| 2025-12-11 | 33.57 | $34.61 | 648000 |
| 2025-12-10 | 33.46 | $34.31 | 680400 |
| 2025-12-09 | 33.37 | $33.69 | 544624 |
| 2025-12-08 | 33.33 | $33.79 | 531100 |
| 2025-12-05 | 33.29 | $33.94 | 529609 |
| 2025-12-04 | 33.22 | $33.88 | 720100 |
| 2025-12-03 | 33.15 | $33.84 | 625634 |
| 2025-12-02 | 33.08 | $33.48 | 467741 |
| 2025-12-01 | 33.03 | $33.51 | 404500 |
| 2025-11-28 | 32.98 | $33.68 | 176312 |
| 2025-11-26 | 32.91 | $33.45 | 882224 |
| 2025-11-25 | 32.85 | $33.24 | 1.3M |
| 2025-11-24 | 32.81 | $32.83 | 759735 |
| 2025-11-21 | 32.81 | $32.69 | 1.0M |
| 2025-11-20 | 32.82 | $32.18 | 933700 |
| 2025-11-19 | 32.89 | $32.61 | 745318 |
| 2025-11-18 | 32.92 | $32.68 | 1.4M |
| 2025-11-17 | 32.94 | $32.66 | 636200 |
| 2025-11-14 | 32.97 | $33.11 | 2.2M |
| 2025-11-13 | 32.96 | $33.21 | 2.5M |
| 2025-11-12 | 32.93 | $33.56 | 837823 |
| 2025-11-11 | 32.87 | $33.35 | 866700 |
| 2025-11-10 | 32.82 | $33.12 | 2.5M |
| 2025-11-07 | 32.78 | $32.89 | 2.3M |
| 2025-11-06 | 32.77 | $32.65 | 1.6M |
| 2025-11-05 | 32.79 | $32.75 | 767615 |
| 2025-11-04 | 32.79 | $32.55 | 980500 |
| 2025-11-03 | 32.81 | $32.75 | 777800 |
| 2025-10-31 | 32.82 | $32.82 | 1.1M |
| 2025-10-30 | 32.82 | $32.72 | 1.3M |
| 2025-10-29 | 32.83 | $32.84 | 1.3M |
| 2025-10-28 | 32.83 | $33.03 | 1.1M |
| 2025-10-27 | 32.81 | $33.22 | 817000 |
| 2025-10-24 | 32.77 | $33.09 | 598326 |
| 2025-10-23 | 32.73 | $32.95 | 518835 |
| 2025-10-22 | 32.71 | $32.82 | 916039 |
| 2025-10-21 | 32.70 | $32.95 | 468800 |
| 2025-10-20 | 32.67 | $32.84 | 461324 |
| 2025-10-17 | 32.65 | $32.47 | 686700 |
| 2025-10-16 | 32.67 | $32.36 | 840120 |
| 2025-10-15 | 32.70 | $32.72 | 685029 |
| 2025-10-14 | 32.70 | $32.68 | 499004 |
| 2025-10-13 | 32.71 | $32.40 | 406912 |
| 2025-10-10 | 32.74 | $32.08 | 968729 |
| 2025-10-09 | 32.81 | $32.85 | 650700 |
| 2025-10-08 | 32.80 | $33.09 | 857600 |
| 2025-10-07 | 32.77 | $33.01 | 640200 |
| 2025-10-06 | 32.75 | $33.14 | 856900 |
| 2025-10-03 | 32.71 | $33.12 | 864900 |
| 2025-10-02 | 32.66 | $32.88 | 647700 |
| 2025-10-01 | 32.64 | $32.87 | 657314 |
| 2025-09-30 | 32.62 | $32.90 | 1.1M |
| 2025-09-29 | 32.59 | $32.81 | 614419 |
| 2025-09-26 | 32.56 | $32.80 | 1.9M |
| 2025-09-25 | 32.54 | $32.48 | 942349 |
| 2025-09-24 | 32.54 | $32.63 | 759714 |
| 2025-09-23 | 32.53 | $32.71 | 1.5M |
| 2025-09-22 | 32.52 | $32.74 | 1.2M |
| 2025-09-19 | 32.49 | $32.78 | 853722 |
| 2025-09-18 | 32.46 | $32.86 | 1.4M |
| 2025-09-17 | 32.42 | $32.73 | 1.2M |
| 2025-09-16 | 32.39 | $32.61 | 795617 |
| 2025-09-15 | 32.36 | $32.60 | 690518 |
| 2025-09-12 | 32.34 | $32.68 | 830525 |
| 2025-09-11 | 32.30 | $32.91 | 966406 |
| 2025-09-10 | 32.24 | $32.44 | 991100 |
| 2025-09-09 | 32.22 | $32.41 | 1.4M |
| 2025-09-08 | 32.20 | $32.40 | 1.1M |
| 2025-09-05 | 32.17 | $32.43 | 1.0M |
| 2025-09-04 | 32.15 | $32.56 | 773500 |
| 2025-09-03 | 32.10 | $32.31 | 716600 |
| 2025-09-02 | 32.08 | $32.46 | 678800 |
| 2025-08-29 | 32.04 | $32.63 | 923900 |
| 2025-08-28 | 31.98 | $32.59 | 849607 |
| 2025-08-27 | 31.92 | $32.57 | 666443 |
| 2025-08-26 | 31.85 | $32.41 | 787100 |
| 2025-08-25 | 31.79 | $32.35 | 555526 |
| 2025-08-22 | 31.73 | $32.54 | 744815 |
| 2025-08-21 | 31.65 | $31.97 | 646500 |
| 2025-08-20 | 31.61 | $32.05 | 771816 |
| 2025-08-19 | 31.57 | $32.01 | 785700 |
| 2025-08-18 | 31.52 | $31.88 | 843300 |
| 2025-08-15 | 31.48 | $31.86 | 893500 |
| 2025-08-14 | 31.44 | $31.90 | 1.0M |
| 2025-08-13 | 31.39 | $31.99 | 1.7M |
| 2025-08-12 | 31.33 | $31.62 | 477900 |
| 2025-08-11 | 31.30 | $31.21 | 631838 |
| 2025-08-08 | 31.31 | $31.33 | 1.3M |
| 2025-08-07 | 31.31 | $31.08 | 566635 |
| 2025-08-06 | 31.33 | $31.09 | 746349 |
| 2025-08-05 | 31.36 | $31.17 | 695139 |
| 2025-08-04 | 31.37 | $31.14 | 610817 |
| 2025-08-01 | 31.40 | $30.84 | 1.1M |
| 2025-07-31 | 31.46 | $31.29 | 1.2M |
| 2025-07-30 | 31.48 | $31.53 | 729437 |
| 2025-07-29 | 31.47 | $31.80 | 657600 |
| 2025-07-28 | 31.44 | $31.84 | 464400 |
| 2025-07-25 | 31.39 | $32.01 | 684806 |
| 2025-07-24 | 31.33 | $31.87 | 964745 |
| 2025-07-23 | 31.27 | $31.96 | 896800 |
| 2025-07-22 | 31.20 | $31.60 | 868127 |
| 2025-07-21 | 31.16 | $31.20 | 683000 |
| 2025-07-18 | 31.15 | $31.26 | 719427 |
| 2025-07-17 | 31.14 | $31.34 | 1.1M |
| 2025-07-16 | 31.12 | $31.13 | 1.4M |
| 2025-07-15 | 31.12 | $31.07 | 893900 |
| 2025-07-14 | 31.12 | $31.53 | 801309 |
| 2025-07-11 | 31.08 | $31.53 | 474400 |
| 2025-07-10 | 31.03 | $31.73 | 843200 |
| 2025-07-09 | 30.96 | $31.50 | 549100 |
| 2025-07-08 | 30.90 | $31.48 | 878630 |
| 2025-07-07 | 30.84 | $31.38 | 902600 |
| 2025-07-03 | 30.79 | $31.70 | 492947 |
| 2025-07-02 | 30.69 | $31.52 | 627500 |
| 2025-07-01 | 30.60 | $31.47 | 657745 |
| 2025-06-30 | 30.51 | $31.02 | 695800 |
| 2025-06-27 | 30.46 | $30.93 | 593828 |
| 2025-06-26 | 30.41 | $30.88 | 674200 |
| 2025-06-25 | 30.36 | $30.60 | 754700 |
| 2025-06-24 | 30.33 | $30.72 | 489115 |
| 2025-06-23 | 30.29 | $30.67 | 1.0M |
| 2025-06-20 | 30.25 | $30.53 | 713927 |
| 2025-06-18 | 30.22 | $30.42 | 764304 |
| 2025-06-17 | 30.20 | $30.40 | 560300 |
| 2025-06-16 | 30.18 | $30.65 | 778400 |
| 2025-06-13 | 30.13 | $30.40 | 1.2M |
| 2025-06-12 | 30.11 | $30.66 | 555926 |
| 2025-06-11 | 30.05 | $30.56 | 750327 |
| 2025-06-10 | 29.99 | $30.60 | 957400 |
| 2025-06-09 | 29.93 | $30.39 | 889200 |
| 2025-06-06 | 29.88 | $30.33 | 561300 |
| 2025-06-05 | 29.83 | $29.96 | 525612 |
| 2025-06-04 | 29.82 | $29.97 | 586702 |
| 2025-06-03 | 29.81 | $30.12 | 683400 |
| 2025-06-02 | 29.77 | $29.89 | 711240 |
| 2025-05-30 | 29.76 | $29.86 | 752600 |
| 2025-05-29 | 29.75 | $29.89 | 567400 |
| 2025-05-28 | 29.74 | $29.75 | 632803 |
| 2025-05-27 | 29.73 | $30.03 | 732900 |
| 2025-05-23 | 29.70 | $29.56 | 631741 |
| 2025-05-22 | 29.72 | $29.67 | 679000 |
| 2025-05-21 | 29.72 | $29.78 | 643724 |
| 2025-05-20 | 29.72 | $30.36 | 498635 |
| 2025-05-19 | 29.65 | $30.48 | 602700 |
| 2025-05-16 | 29.56 | $30.47 | 504100 |
| 2025-05-15 | 29.47 | $30.21 | 675300 |
| 2025-05-14 | 29.39 | $29.98 | 519400 |
| 2025-05-13 | 29.33 | $30.22 | 647800 |
| 2025-05-12 | 29.23 | $30.32 | 482511 |
| 2025-05-09 | 29.12 | $29.54 | 792300 |
| 2025-05-08 | 29.07 | $29.53 | 549000 |
| 2025-05-07 | 29.02 | $29.22 | 943542 |
| 2025-05-06 | 29.00 | $29.14 | 478922 |
| 2025-05-05 | 28.99 | $29.34 | 550430 |
| 2025-05-02 | 28.95 | $29.51 | 571600 |
| 2025-05-01 | 28.89 | $29.03 | 560327 |
| 2025-04-30 | 28.88 | $29.08 | 721100 |
| 2025-04-29 | 28.86 | $29.08 | 673200 |
| 2025-04-28 | 28.83 | $28.98 | 571433 |
| 2025-04-25 | 28.82 | $28.91 | 762227 |
| 2025-04-24 | 28.81 | $29.01 | 650800 |
| 2025-04-23 | 28.79 | $28.55 | 927300 |
| 2025-04-22 | 28.81 | $28.37 | 998400 |
| 2025-04-21 | 28.86 | $27.70 | 817500 |
| 2025-04-17 | 28.98 | $28.24 | 857743 |
| 2025-04-16 | 29.06 | $28.16 | 1.9M |
| 2025-04-15 | 29.15 | $28.46 | 839147 |
| 2025-04-14 | 29.23 | $28.58 | 810802 |
| 2025-04-11 | 29.29 | $28.32 | 1.0M |
| 2025-04-10 | 29.40 | $27.88 | 1.0M |
| 2025-04-09 | 29.55 | $28.86 | 1.2M |
| 2025-04-08 | 29.63 | $26.90 | 1.8M |
| 2025-04-07 | 29.92 | $27.27 | 2.2M |
| 2025-04-04 | 30.19 | $27.43 | 2.6M |
| 2025-04-03 | 30.48 | $29.23 | 749912 |
| 2025-04-02 | 30.62 | $30.66 | 560100 |
| 2025-04-01 | 30.61 | $30.50 | 536351 |
| 2025-03-31 | 30.62 | $30.57 | 473400 |
| 2025-03-28 | 30.63 | $30.29 | 544734 |
| 2025-03-27 | 30.67 | $30.73 | 515303 |
| 2025-03-26 | 30.66 | $30.84 | 475800 |
| 2025-03-25 | 30.64 | $30.84 | 682500 |
| 2025-03-24 | 30.62 | $30.93 | 353500 |
| 2025-03-21 | 30.59 | $30.53 | 396314 |
| 2025-03-20 | 30.59 | $30.65 | 399008 |
| 2025-03-19 | 30.59 | $30.70 | 506400 |
| 2025-03-18 | 30.57 | $30.51 | 506837 |
| 2025-03-17 | 30.58 | $30.53 | 453211 |
| 2025-03-14 | 30.58 | $30.16 | 475411 |
| 2025-03-13 | 30.63 | $29.56 | 604000 |
| 2025-03-12 | 30.74 | $29.76 | 760100 |
| 2025-03-11 | 30.85 | $29.90 | 833906 |
| 2025-03-10 | 30.94 | $30.29 | 552740 |
| 2025-03-07 | 31.01 | $30.71 | 988109 |
| 2025-03-06 | 31.05 | $30.48 | 446200 |
| 2025-03-05 | 31.11 | $30.59 | 542606 |
| 2025-03-04 | 31.16 | $30.31 | 632500 |
| 2025-03-03 | 31.25 | $30.96 | 470748 |
| 2025-02-28 | 31.28 | $31.41 | 611300 |
| 2025-02-27 | 31.27 | $30.96 | 602004 |
| 2025-02-26 | 31.30 | $31.03 | 477100 |
| 2025-02-25 | 31.33 | $31.22 | 829200 |
| 2025-02-24 | 31.34 | $31.23 | 540000 |
| 2025-02-21 | 31.35 | $31.17 | 504709 |
| 2025-02-20 | 31.37 | $31.63 | 474700 |
| 2025-02-19 | 31.34 | $31.77 | 700900 |
| 2025-02-18 | 31.29 | $31.65 | 468800 |
| 2025-02-14 | 31.26 | $31.46 | 398716 |
| 2025-02-13 | 31.24 | $31.38 | 753000 |
| 2025-02-12 | 31.22 | $31.10 | 646800 |
| 2025-02-11 | 31.23 | $31.37 | 431500 |
| 2025-02-10 | 31.22 | $31.30 | 442000 |
| 2025-02-07 | 31.21 | $31.25 | 936635 |
| 2025-02-06 | 31.21 | $31.42 | 479037 |
| 2025-02-05 | 31.18 | $31.51 | 385415 |
| 2025-02-04 | 31.15 | $31.33 | 407858 |
| 2025-02-03 | 31.13 | $31.16 | 463200 |
| 2025-01-31 | 31.13 | $31.33 | 680912 |
| 2025-01-30 | 31.11 | $31.63 | 514706 |
| 2025-01-29 | 31.05 | $31.44 | 874147 |
| 2025-01-28 | 31.01 | $31.47 | 610300 |
| 2025-01-27 | 30.96 | $31.71 | 428109 |
| 2025-01-24 | 30.88 | $31.51 | 439434 |
| 2025-01-23 | 30.82 | $31.53 | 475833 |
| 2025-01-22 | 30.74 | $31.38 | 467539 |
| 2025-01-21 | 30.67 | $31.51 | 1.3M |
| 2025-01-17 | 30.59 | $31.23 | 395700 |
| 2025-01-16 | 30.52 | $31.02 | 458814 |
| 2025-01-15 | 30.47 | $30.89 | 623910 |
| 2025-01-14 | 30.42 | $30.51 | 585500 |
| 2025-01-13 | 30.41 | $30.21 | 555900 |
| 2025-01-10 | 30.43 | $29.84 | 592021 |
| 2025-01-08 | 30.50 | $30.28 | 531500 |
| 2025-01-07 | 30.52 | $30.26 | 487403 |
| 2025-01-06 | 30.55 | $30.25 | 511700 |
| 2025-01-03 | 30.58 | $30.21 | 379500 |
| 2025-01-02 | 30.62 | $29.98 | 643900 |
| 2024-12-31 | 30.68 | $30.03 | 627629 |
| 2024-12-30 | 30.75 | $29.90 | 744500 |
| 2024-12-27 | 30.84 | $30.21 | 403531 |
| 2024-12-26 | 30.91 | $30.37 | 402808 |
| 2024-12-24 | 30.96 | $30.32 | 276400 |
| 2024-12-23 | 31.03 | $30.07 | 728800 |
| 2024-12-20 | 31.13 | $29.99 | 686000 |
| 2024-12-19 | 31.25 | $29.61 | 954226 |
| 2024-12-18 | 31.43 | $29.76 | 1.5M |
| 2024-12-17 | 31.60 | $30.55 | 646200 |
| 2024-12-16 | 31.71 | $30.91 | 515500 |
| 2024-12-13 | 31.80 | $31.14 | 464300 |
| 2024-12-12 | 31.87 | $31.30 | 451805 |
| 2024-12-11 | 31.93 | $31.45 | 1.2M |
| 2024-12-10 | 31.98 | $31.52 | 556400 |
| 2024-12-09 | 32.03 | $31.72 | 440400 |
| 2024-12-06 | 32.06 | $31.90 | 388904 |
| 2024-12-05 | 32.07 | $32.06 | 416100 |
| 2024-12-04 | 32.08 | $32.15 | 445500 |
| 2024-12-03 | 32.07 | $32.32 | 377300 |
| 2024-12-02 | 32.04 | $32.47 | 387500 |
| 2024-11-29 | 32.00 | $32.61 | 71946 |
| 2024-11-27 | 31.93 | $32.53 | 292723 |
| 2024-11-26 | 31.87 | $32.53 | 367900 |
| 2024-11-25 | 31.80 | $32.62 | 340200 |
| 2024-11-22 | 31.71 | $32.43 | 320100 |
| 2024-11-21 | 31.64 | $32.15 | 249418 |
| 2024-11-20 | 31.58 | $31.77 | 359400 |
| 2024-11-19 | 31.56 | $31.68 | 349332 |
| 2024-11-18 | 31.55 | $31.88 | 400400 |
| 2024-11-15 | 31.51 | $31.76 | 393500 |
| 2024-11-14 | 31.49 | $31.91 | 384903 |
| 2024-11-13 | 31.44 | $32.10 | 408707 |
| 2024-11-12 | 31.38 | $32.08 | 405400 |
| 2024-11-11 | 31.30 | $32.29 | 205628 |
| 2024-11-08 | 31.20 | $32.02 | 331348 |
| 2024-11-07 | 31.11 | $31.95 | 409526 |
| 2024-11-06 | 31.02 | $32.18 | 384600 |
| 2024-11-05 | 30.90 | $30.95 | 288146 |
| 2024-11-04 | 30.90 | $30.64 | 375900 |
| 2024-11-01 | 30.92 | $30.63 | 278802 |
| 2024-10-31 | 30.95 | $30.66 | 403409 |
| 2024-10-30 | 30.98 | $30.88 | 350400 |
| 2024-10-29 | 30.99 | $30.86 | 338600 |
| 2024-10-28 | 31.01 | $31.05 | 274200 |
| 2024-10-25 | 31.00 | $30.84 | 199600 |
| 2024-10-24 | 31.02 | $31.03 | 267100 |
| 2024-10-23 | 31.02 | $31.04 | 217920 |
| 2024-10-22 | 31.02 | $31.13 | 293000 |
| 2024-10-21 | 31.01 | $31.25 | 279300 |
| 2024-10-18 | 30.98 | $31.56 | 201800 |
| 2024-10-17 | 30.92 | $31.51 | 308800 |
| 2024-10-16 | 30.86 | $31.48 | 280824 |
| 2024-10-15 | 30.79 | $31.24 | 256100 |
| 2024-10-14 | 30.75 | $31.46 | 334200 |
| 2024-10-11 | 30.67 | $31.27 | 311516 |
| 2024-10-10 | 30.61 | $30.89 | 270500 |
| 2024-10-09 | 30.58 | $30.97 | 204327 |
| 2024-10-08 | 30.54 | $30.71 | 249300 |
| 2024-10-07 | 30.52 | $30.80 | 266900 |
| 2024-10-04 | 30.49 | $30.96 | 332906 |
| 2024-10-03 | 30.44 | $30.65 | 272310 |
| 2024-10-02 | 30.42 | $30.72 | 293503 |
| 2024-10-01 | 30.39 | $30.73 | 367800 |
| 2024-09-30 | 30.35 | $30.81 | 316716 |
| 2024-09-27 | 30.30 | $30.78 | 338700 |
| 2024-09-26 | 30.25 | $30.62 | 306101 |
| 2024-09-25 | 30.21 | $30.41 | 332532 |
| 2024-09-24 | 30.19 | $30.67 | 266200 |
| 2024-09-23 | 30.14 | $30.63 | 256000 |
| 2024-09-20 | 30.09 | $30.48 | 289017 |
| 2024-09-19 | 30.05 | $30.67 | 996600 |
| 2024-09-18 | 29.98 | $30.23 | 365501 |
| 2024-09-17 | 29.96 | $30.26 | 331718 |
| 2024-09-16 | 29.93 | $30.30 | 382700 |
| 2024-09-13 | 29.89 | $29.97 | 240500 |
| 2024-09-12 | 29.88 | $29.77 | 241400 |
| 2024-09-11 | 29.89 | $29.57 | 379600 |
| 2024-09-10 | 29.92 | $29.62 | 407900 |
| 2024-09-09 | 29.95 | $29.86 | 307009 |
| 2024-09-06 | 29.96 | $29.57 | 304805 |
| 2024-09-05 | 30.01 | $29.90 | 324400 |
| 2024-09-04 | 30.02 | $30.16 | 226300 |
| 2024-09-03 | 30.00 | $30.27 | 263400 |
| 2024-08-30 | 29.97 | $30.73 | 205800 |
| 2024-08-29 | 29.89 | $30.49 | 289700 |
| 2024-08-28 | 29.83 | $30.32 | 276207 |
| 2024-08-27 | 29.78 | $30.41 | 308700 |
| 2024-08-26 | 29.71 | $30.46 | 222600 |
| 2024-08-23 | 29.64 | $30.37 | 280800 |
| 2024-08-22 | 29.56 | $29.95 | 408800 |
| 2024-08-21 | 29.52 | $29.97 | 321914 |
| 2024-08-20 | 29.47 | $29.84 | 462700 |
| 2024-08-19 | 29.43 | $30.03 | 298600 |
| 2024-08-16 | 29.37 | $29.84 | 278600 |
| 2024-08-15 | 29.32 | $29.73 | 364500 |
| 2024-08-14 | 29.27 | $29.30 | 402000 |
| 2024-08-13 | 29.27 | $29.21 | 361600 |
| 2024-08-12 | 29.28 | $28.95 | 345900 |
| 2024-08-09 | 29.31 | $29.10 | 362900 |
| 2024-08-08 | 29.33 | $29.07 | 319620 |
| 2024-08-07 | 29.36 | $28.53 | 427000 |
| 2024-08-06 | 29.45 | $28.64 | 493903 |
| 2024-08-05 | 29.54 | $28.48 | 503201 |
| 2024-08-02 | 29.65 | $29.14 | 338938 |
| 2024-08-01 | 29.70 | $29.81 | 563700 |
| 2024-07-31 | 29.69 | $30.33 | 404700 |
| 2024-07-30 | 29.62 | $30.21 | 254902 |
| 2024-07-29 | 29.56 | $30.03 | 345526 |
| 2024-07-26 | 29.51 | $30.09 | 378900 |
| 2024-07-25 | 29.45 | $29.64 | 283000 |
| 2024-07-24 | 29.43 | $29.48 | 415900 |
| 2024-07-23 | 29.42 | $29.62 | 288616 |
| 2024-07-22 | 29.40 | $29.79 | 577400 |
| 2024-07-19 | 29.36 | $29.71 | 113345 |
| 2024-07-18 | 29.32 | $30.05 | 307342 |
| 2024-07-17 | 29.25 | $30.28 | 470700 |
| 2024-07-16 | 29.14 | $30.24 | 279230 |
| 2024-07-15 | 29.02 | $29.70 | 335600 |
| 2024-07-12 | 28.95 | $29.47 | 240100 |
| 2024-07-11 | 28.90 | $29.34 | 316800 |
| 2024-07-10 | 28.85 | $29.02 | 340100 |
| 2024-07-09 | 28.83 | $28.71 | 385526 |
| 2024-07-08 | 28.84 | $28.73 | 265930 |
| 2024-07-05 | 28.86 | $28.70 | 251046 |
| 2024-07-03 | 28.87 | $28.83 | 199500 |
| 2024-07-02 | 28.88 | $28.83 | 335422 |
| 2024-07-01 | 28.88 | $28.76 | 458444 |
| 2024-06-28 | 28.89 | $28.91 | 320932 |
| 2024-06-27 | 28.89 | $28.71 | 338631 |
| 2024-06-26 | 28.91 | $28.75 | 375700 |
| 2024-06-25 | 28.93 | $28.88 | 361533 |
| 2024-06-24 | 28.93 | $29.06 | 400536 |
| 2024-06-21 | 28.92 | $28.82 | 474605 |
| 2024-06-20 | 28.93 | $28.85 | 410300 |
| 2024-06-18 | 28.94 | $28.73 | 279038 |
| 2024-06-17 | 28.96 | $28.72 | 352800 |
| 2024-06-14 | 28.99 | $28.50 | 269326 |
| 2024-06-13 | 29.04 | $28.71 | 315800 |
| 2024-06-12 | 29.07 | $28.81 | 355642 |
| 2024-06-11 | 29.10 | $28.79 | 403000 |
| 2024-06-10 | 29.13 | $29.01 | 444000 |
| 2024-06-07 | 29.14 | $29.01 | 546711 |
| 2024-06-06 | 29.16 | $28.99 | 531143 |
| 2024-06-05 | 29.17 | $29.06 | 368500 |
| 2024-06-04 | 29.19 | $28.93 | 231530 |
| 2024-06-03 | 29.21 | $29.15 | 573900 |
| 2024-05-31 | 29.22 | $29.41 | 337800 |
| 2024-05-30 | 29.20 | $28.92 | 267500 |
| 2024-05-29 | 29.23 | $28.73 | 439640 |
| 2024-05-28 | 29.28 | $29.10 | 300500 |
| 2024-05-24 | 29.30 | $29.28 | 168100 |
| 2024-05-23 | 29.30 | $29.11 | 231600 |
| 2024-05-22 | 29.32 | $29.44 | 278800 |
| 2024-05-21 | 29.31 | $29.57 | 250309 |
| 2024-05-20 | 29.29 | $29.59 | 229244 |
| 2024-05-17 | 29.25 | $29.71 | 198215 |
| 2024-05-16 | 29.21 | $29.59 | 271035 |
| 2024-05-15 | 29.17 | $29.74 | 227310 |
| 2024-05-14 | 29.10 | $29.52 | 242100 |
| 2024-05-13 | 29.06 | $29.40 | 186000 |
| 2024-05-10 | 29.03 | $29.41 | 164600 |
| 2024-05-09 | 28.98 | $29.35 | 328907 |
| 2024-05-08 | 28.95 | $29.11 | 322900 |
| 2024-05-07 | 28.93 | $29.06 | 271200 |
| 2024-05-06 | 28.92 | $29.03 | 213529 |
| 2024-05-03 | 28.90 | $28.77 | 350100 |
| 2024-05-02 | 28.92 | $28.67 | 357509 |
| 2024-05-01 | 28.94 | $28.54 | 594909 |
| 2024-04-30 | 28.99 | $28.69 | 352400 |
| 2024-04-29 | 29.02 | $29.15 | 239326 |
| 2024-04-26 | 29.00 | $28.96 | 343944 |
| 2024-04-25 | 29.01 | $28.98 | 595805 |
| 2024-04-24 | 29.01 | $29.05 | 667100 |
| 2024-04-23 | 29.01 | $29.08 | 266100 |
| 2024-04-22 | 29.00 | $28.83 | 442344 |
| 2024-04-19 | 29.02 | $28.63 | 3.0M |
| 2024-04-18 | 29.06 | $28.40 | 268800 |
| 2024-04-17 | 29.13 | $28.37 | 238536 |
| 2024-04-16 | 29.20 | $28.51 | 239600 |
| 2024-04-15 | 29.28 | $28.66 | 195300 |
| 2024-04-12 | 29.34 | $28.81 | 183220 |
| 2024-04-11 | 29.40 | $29.29 | 237200 |
| 2024-04-10 | 29.41 | $29.39 | 239029 |
| 2024-04-09 | 29.41 | $29.76 | 223600 |
| 2024-04-08 | 29.38 | $29.77 | 1.0M |
| 2024-04-05 | 29.33 | $29.75 | 214231 |
| 2024-04-04 | 29.29 | $29.52 | 342343 |
| 2024-04-03 | 29.27 | $29.80 | 236511 |
| 2024-04-02 | 29.21 | $29.74 | 340800 |
| 2024-04-01 | 29.15 | $29.87 | 496200 |
| 2024-03-28 | 29.08 | $29.99 | 338812 |
| 2024-03-27 | 28.98 | $29.81 | 166200 |
| 2024-03-26 | 28.90 | $29.43 | 245400 |
| 2024-03-25 | 28.84 | $29.42 | 234505 |
| 2024-03-22 | 28.78 | $29.42 | 345820 |
| 2024-03-21 | 28.71 | $29.57 | 242720 |
| 2024-03-20 | 28.62 | $29.32 | 266628 |
| 2024-03-19 | 28.55 | $29.03 | 192500 |
| 2024-03-18 | 28.50 | $29.00 | 214100 |
| 2024-03-15 | 28.44 | $28.91 | 324844 |
| 2024-03-14 | 28.40 | $28.87 | 264614 |
| 2024-03-13 | 28.35 | $29.06 | 125900 |
| 2024-03-12 | 28.27 | $28.95 | 162414 |
| 2024-03-11 | 28.20 | $28.89 | 312000 |
| 2024-03-08 | 28.13 | $28.77 | 219715 |
| 2024-03-07 | 28.06 | $28.75 | 194422 |
| 2024-03-06 | 27.99 | $28.60 | 304010 |
| 2024-03-05 | 27.92 | $28.46 | 322600 |
| 2024-03-04 | 27.87 | $28.47 | 345105 |
| 2024-03-01 | 27.80 | $28.42 | 180608 |
| 2024-02-29 | 27.74 | $28.28 | 237802 |
| 2024-02-28 | 27.68 | $28.13 | 219200 |
| 2024-02-27 | 27.63 | $28.11 | 217310 |
| 2024-02-26 | 27.58 | $28.02 | 215204 |
| 2024-02-23 | 27.54 | $28.12 | 175735 |
| 2024-02-22 | 27.47 | $28.02 | 189115 |
| 2024-02-21 | 27.42 | $27.84 | 286700 |
| 2024-02-20 | 27.37 | $27.67 | 280219 |
| 2024-02-16 | 27.34 | $27.71 | 479444 |
| 2024-02-15 | 27.30 | $27.79 | 202529 |
| 2024-02-14 | 27.25 | $27.41 | 260400 |
| 2024-02-13 | 27.23 | $27.18 | 211215 |
| 2024-02-12 | 27.24 | $27.60 | 203633 |
| 2024-02-09 | 27.20 | $27.40 | 314300 |
| 2024-02-08 | 27.18 | $27.39 | 240310 |
| 2024-02-07 | 27.16 | $27.43 | 408900 |
| 2024-02-06 | 27.13 | $27.37 | 241536 |
| 2024-02-05 | 27.10 | $27.19 | 203336 |
| 2024-02-02 | 27.09 | $27.45 | 264000 |
| 2024-02-01 | 27.06 | $27.44 | 380500 |
| 2024-01-31 | 27.02 | $27.26 | 304247 |
| 2024-01-30 | 26.99 | $27.62 | 247734 |
| 2024-01-29 | 26.92 | $27.41 | 217832 |
| 2024-01-26 | 26.87 | $27.27 | 194814 |
| 2024-01-25 | 26.83 | $27.26 | 310526 |
| 2024-01-24 | 26.78 | $26.96 | 703501 |
| 2024-01-23 | 26.77 | $26.96 | 270500 |
| 2024-01-22 | 26.75 | $26.93 | 201100 |
| 2024-01-19 | 26.73 | $26.81 | 270639 |
| 2024-01-18 | 26.72 | $26.54 | 764400 |
| 2024-01-17 | 26.74 | $26.48 | 373600 |
| 2024-01-16 | 26.76 | $26.67 | 307400 |
| 2024-01-12 | 26.77 | $26.85 | 226700 |
| 2024-01-11 | 26.77 | $26.86 | 228400 |
| 2024-01-10 | 26.76 | $26.94 | 486844 |
| 2024-01-09 | 26.74 | $26.95 | 810100 |
| 2024-01-08 | 26.71 | $27.17 | 721300 |
| 2024-01-05 | 26.67 | $26.97 | 252126 |
| 2024-01-04 | 26.63 | $26.88 | 231900 |
| 2024-01-03 | 26.61 | $26.94 | 233600 |
| 2024-01-02 | 26.57 | $27.17 | 415800 |
| 2023-12-29 | 26.51 | $27.05 | 363019 |
| 2023-12-28 | 26.45 | $27.14 | 359000 |
| 2023-12-27 | 26.38 | $27.11 | 275005 |
| 2023-12-26 | 26.30 | $27.08 | 226212 |
| 2023-12-22 | 26.22 | $26.94 | 305619 |
| 2023-12-21 | 26.15 | $26.81 | 417600 |
| 2023-12-20 | 26.08 | $26.57 | 408546 |
| 2023-12-19 | 26.02 | $26.99 | 327600 |
| 2023-12-18 | 25.92 | $26.90 | 385313 |
| 2023-12-15 | 25.82 | $26.87 | 372000 |
| 2023-12-14 | 25.71 | $27.03 | 366400 |
| 2023-12-13 | 25.57 | $26.50 | 345149 |
| 2023-12-12 | 25.47 | $26.08 | 403700 |
| 2023-12-11 | 25.41 | $26.07 | 280400 |
| 2023-12-08 | 25.34 | $25.84 | 338200 |
| 2023-12-07 | 25.28 | $25.71 | 256720 |
| 2023-12-06 | 25.24 | $25.58 | 711700 |
| 2023-12-05 | 25.20 | $25.59 | 312200 |
| 2023-12-04 | 25.16 | $25.84 | 337410 |
| 2023-12-01 | 25.09 | $25.87 | 311637 |
| 2023-11-30 | 25.01 | $25.62 | 293610 |
| 2023-11-29 | 24.94 | $25.38 | 299236 |
| 2023-11-28 | 24.90 | $25.29 | 421224 |
| 2023-11-27 | 24.86 | $25.34 | 353500 |
| 2023-11-24 | 24.81 | $25.39 | 71448 |
| 2023-11-22 | 24.75 | $25.32 | 295405 |
| 2023-11-21 | 24.69 | $25.23 | 653300 |
| 2023-11-20 | 24.63 | $25.29 | 384000 |
| 2023-11-17 | 24.56 | $25.22 | 539900 |
| 2023-11-16 | 24.49 | $25.03 | 527447 |
| 2023-11-15 | 24.43 | $25.11 | 252333 |
| 2023-11-14 | 24.36 | $24.99 | 277823 |
| 2023-11-13 | 24.29 | $24.45 | 305700 |
| 2023-11-10 | 24.28 | $24.46 | 283600 |
| 2023-11-09 | 24.26 | $24.15 | 292114 |
| 2023-11-08 | 24.27 | $24.32 | 282900 |
| 2023-11-07 | 24.26 | $24.47 | 483500 |
| 2023-11-06 | 24.24 | $24.59 | 212100 |
| 2023-11-03 | 24.21 | $24.73 | 244204 |
| 2023-11-02 | 24.15 | $24.42 | 618447 |
| 2023-11-01 | 24.12 | $23.95 | 694000 |
| 2023-10-31 | 24.14 | $23.80 | 376002 |
| 2023-10-30 | 24.18 | $23.59 | 461000 |
| 2023-10-27 | 24.24 | $23.35 | 525700 |
| 2023-10-26 | 24.33 | $23.63 | 323438 |
| 2023-10-25 | 24.40 | $23.62 | 302600 |
| 2023-10-24 | 24.49 | $23.88 | 207144 |
| 2023-10-23 | 24.55 | $23.77 | 260734 |
| 2023-10-20 | 24.63 | $23.96 | 239109 |
| 2023-10-19 | 24.70 | $24.30 | 230018 |
| 2023-10-18 | 24.75 | $24.52 | 280137 |
| 2023-10-17 | 24.77 | $24.90 | 203000 |
| 2023-10-16 | 24.76 | $24.73 | 363000 |
| 2023-10-13 | 24.76 | $24.45 | 235100 |
| 2023-10-12 | 24.79 | $24.45 | 210049 |
| 2023-10-11 | 24.83 | $24.74 | 200812 |
| 2023-10-10 | 24.84 | $24.78 | 390027 |
| 2023-10-09 | 24.84 | $24.62 | 90100 |
| 2023-10-06 | 24.87 | $24.40 | 289300 |
| 2023-10-05 | 24.92 | $24.21 | 204310 |
| 2023-10-04 | 24.99 | $24.27 | 346627 |
| 2023-10-03 | 25.07 | $24.30 | 413627 |
| 2023-10-02 | 25.15 | $24.55 | 258700 |
| 2023-09-29 | 25.21 | $24.81 | 203700 |
| 2023-09-28 | 25.25 | $24.98 | 924700 |
| 2023-09-27 | 25.28 | $24.82 | 213600 |
| 2023-09-26 | 25.33 | $24.72 | 226209 |
| 2023-09-25 | 25.39 | $24.99 | 212220 |
| 2023-09-22 | 25.44 | $24.85 | 381808 |
| 2023-09-21 | 25.50 | $24.95 | 186500 |
| 2023-09-20 | 25.55 | $25.25 | 166932 |
| 2023-09-19 | 25.59 | $25.40 | 116900 |
| 2023-09-18 | 25.61 | $25.57 | 108542 |
| 2023-09-15 | 25.61 | $25.54 | 218300 |
| 2023-09-14 | 25.62 | $25.79 | 233821 |
| 2023-09-13 | 25.60 | $25.46 | 89033 |
| 2023-09-12 | 25.61 | $25.65 | 150700 |
| 2023-09-11 | 25.61 | $25.51 | 120600 |
| 2023-09-08 | 25.62 | $25.54 | 268013 |
| 2023-09-07 | 25.63 | $25.46 | 119800 |
| 2023-09-06 | 25.65 | $25.57 | 524724 |
| 2023-09-05 | 25.65 | $25.62 | 135747 |
| 2023-09-01 | 25.66 | $25.93 | 197300 |
| 2023-08-31 | 25.63 | $25.71 | 180611 |
| 2023-08-30 | 25.62 | $25.72 | 364024 |
| 2023-08-29 | 25.61 | $25.72 | 836048 |
| 2023-08-28 | 25.60 | $25.47 | 340948 |
| 2023-08-25 | 25.61 | $25.25 | 236713 |
| 2023-08-24 | 25.65 | $25.15 | 225200 |
| 2023-08-23 | 25.70 | $25.36 | 180500 |
| 2023-08-22 | 25.74 | $25.25 | 287911 |
| 2023-08-21 | 25.79 | $25.37 | 201438 |
| 2023-08-18 | 25.83 | $25.37 | 252607 |
| 2023-08-17 | 25.88 | $25.34 | 203720 |
| 2023-08-16 | 25.94 | $25.49 | 395744 |
| 2023-08-15 | 25.99 | $25.70 | 141700 |
| 2023-08-14 | 26.02 | $26.06 | 177228 |
| 2023-08-11 | 26.01 | $26.05 | 118100 |
| 2023-08-10 | 26.01 | $26.00 | 449734 |
| 2023-08-09 | 26.01 | $26.05 | 683700 |
| 2023-08-08 | 26.01 | $26.16 | 137000 |
| 2023-08-07 | 25.99 | $26.26 | 140400 |
| 2023-08-04 | 25.96 | $26.02 | 246500 |
| 2023-08-03 | 25.96 | $26.07 | 288900 |
| 2023-08-02 | 25.94 | $26.12 | 117136 |
| 2023-08-01 | 25.93 | $26.39 | 98811 |
| 2023-07-31 | 25.88 | $26.45 | 162200 |
| 2023-07-28 | 25.82 | $26.29 | 120800 |
| 2023-07-27 | 25.77 | $26.20 | 105700 |
| 2023-07-26 | 25.72 | $26.30 | 202400 |
| 2023-07-25 | 25.66 | $26.27 | 220825 |
| 2023-07-24 | 25.59 | $26.26 | 166107 |
| 2023-07-21 | 25.52 | $26.12 | 185100 |
| 2023-07-20 | 25.46 | $26.09 | 1.2M |
| 2023-07-19 | 25.40 | $26.02 | 126100 |
| 2023-07-18 | 25.33 | $25.85 | 391200 |
| 2023-07-17 | 25.28 | $25.62 | 132812 |
| 2023-07-14 | 25.24 | $25.55 | 123500 |
| 2023-07-13 | 25.21 | $25.84 | 137700 |
| 2023-07-12 | 25.14 | $25.76 | 192000 |
| 2023-07-11 | 25.08 | $25.64 | 155600 |
| 2023-07-10 | 25.02 | $25.28 | 107232 |
| 2023-07-07 | 24.99 | $25.11 | 117732 |
| 2023-07-06 | 24.98 | $25.05 | 104200 |
| 2023-07-05 | 24.97 | $25.33 | 229325 |
| 2023-07-03 | 24.93 | $25.51 | 121832 |
| 2023-06-30 | 24.87 | $25.40 | 111400 |
| 2023-06-29 | 24.81 | $25.18 | 82417 |
| 2023-06-28 | 24.77 | $24.99 | 237220 |
| 2023-06-27 | 24.75 | $24.97 | 231247 |
| 2023-06-26 | 24.73 | $24.74 | 107026 |
| 2023-06-23 | 24.73 | $24.62 | 534400 |
| 2023-06-22 | 24.74 | $24.76 | 248648 |
| 2023-06-21 | 24.73 | $24.90 | 144200 |
| 2023-06-20 | 24.72 | $25.02 | 177139 |
| 2023-06-16 | 24.68 | $25.30 | 193500 |
| 2023-06-15 | 24.62 | $25.32 | 147738 |
| 2023-06-14 | 24.55 | $25.03 | 169741 |
| 2023-06-13 | 24.50 | $25.21 | 183100 |
| 2023-06-12 | 24.42 | $24.96 | 143100 |
| 2023-06-09 | 24.36 | $24.85 | 247600 |
| 2023-06-08 | 24.31 | $24.87 | 174218 |
| 2023-06-07 | 24.25 | $24.85 | 226932 |
| 2023-06-06 | 24.19 | $24.54 | 227401 |
| 2023-06-05 | 24.15 | $24.36 | 240778 |
| 2023-06-02 | 24.13 | $24.47 | 246842 |
| 2023-06-01 | 24.10 | $23.89 | 585200 |
| 2023-05-31 | 24.12 | $23.70 | 399000 |
| 2023-05-30 | 24.16 | $23.99 | 122334 |
| 2023-05-26 | 24.18 | $24.09 | 646500 |
| 2023-05-25 | 24.19 | $23.87 | 152939 |
| 2023-05-24 | 24.22 | $24.00 | 118000 |
| 2023-05-23 | 24.25 | $24.25 | 249100 |
| 2023-05-22 | 24.25 | $24.31 | 153510 |
| 2023-05-19 | 24.24 | $24.30 | 100103 |
| 2023-05-18 | 24.24 | $24.34 | 175112 |
| 2023-05-17 | 24.22 | $24.14 | 237600 |
| 2023-05-16 | 24.23 | $23.76 | 220118 |
| 2023-05-15 | 24.28 | $24.07 | 120630 |
| 2023-05-12 | 24.31 | $23.90 | 158900 |
| 2023-05-11 | 24.35 | $23.96 | 146408 |
| 2023-05-10 | 24.39 | $24.10 | 134600 |
| 2023-05-09 | 24.42 | $24.20 | 190643 |
| 2023-05-08 | 24.44 | $24.27 | 264702 |
| 2023-05-05 | 24.46 | $24.27 | 196900 |
| 2023-05-04 | 24.48 | $23.79 | 178600 |
| 2023-05-03 | 24.55 | $24.12 | 403300 |
| 2023-05-02 | 24.60 | $24.36 | 321646 |
| 2023-05-01 | 24.62 | $24.80 | 241708 |
| 2023-04-28 | 24.61 | $24.83 | 174925 |
| 2023-04-27 | 24.58 | $24.54 | 283648 |
| 2023-04-26 | 24.59 | $24.10 | 242005 |
| 2023-04-25 | 24.64 | $24.35 | 189400 |
| 2023-04-24 | 24.67 | $24.79 | 205100 |
| 2023-04-21 | 24.65 | $24.70 | 253100 |
| 2023-04-20 | 24.65 | $24.76 | 255148 |
| 2023-04-19 | 24.64 | $24.99 | 148426 |
| 2023-04-18 | 24.60 | $25.05 | 280243 |
| 2023-04-17 | 24.55 | $25.00 | 205040 |
| 2023-04-14 | 24.51 | $24.88 | 180000 |
| 2023-04-13 | 24.47 | $24.87 | 139217 |
| 2023-04-12 | 24.43 | $24.71 | 192639 |
| 2023-04-11 | 24.40 | $24.81 | 266400 |
| 2023-04-10 | 24.35 | $24.60 | 239834 |
| 2023-04-06 | 24.33 | $24.46 | 170919 |
| 2023-04-05 | 24.31 | $24.46 | 160725 |
| 2023-04-04 | 24.30 | $24.42 | 135736 |
| 2023-04-03 | 24.28 | $24.80 | 222533 |
| 2023-03-31 | 24.23 | $24.57 | 228200 |
| 2023-03-30 | 24.19 | $24.29 | 173514 |
| 2023-03-29 | 24.18 | $24.21 | 328900 |
| 2023-03-28 | 24.18 | $23.86 | 277037 |
| 2023-03-27 | 24.21 | $23.82 | 255300 |
| 2023-03-24 | 24.25 | $23.57 | 375600 |
| 2023-03-23 | 24.33 | $23.47 | 263101 |
| 2023-03-22 | 24.42 | $23.60 | 301836 |
| 2023-03-21 | 24.50 | $24.04 | 246400 |
| 2023-03-20 | 24.55 | $23.58 | 265022 |
| 2023-03-17 | 24.65 | $23.36 | 223106 |
| 2023-03-16 | 24.79 | $23.77 | 299907 |
| 2023-03-15 | 24.90 | $23.42 | 273515 |
| 2023-03-14 | 25.05 | $24.06 | 266511 |
| 2023-03-13 | 25.16 | $23.73 | 251500 |
| 2023-03-10 | 25.31 | $24.17 | 227824 |
| 2023-03-09 | 25.43 | $24.54 | 218509 |
| 2023-03-08 | 25.52 | $25.13 | 283500 |
| 2023-03-07 | 25.56 | $25.17 | 208309 |
| 2023-03-06 | 25.60 | $25.61 | 362900 |
| 2023-03-03 | 25.60 | $25.72 | 150300 |
| 2023-03-02 | 25.59 | $25.39 | 684836 |
| 2023-03-01 | 25.61 | $25.30 | 497625 |
| 2023-02-28 | 25.64 | $25.26 | 254900 |
| 2023-02-27 | 25.68 | $25.33 | 221028 |
| 2023-02-24 | 25.72 | $25.31 | 234600 |
| 2023-02-23 | 25.76 | $25.41 | 212800 |
| 2023-02-22 | 25.80 | $25.31 | 274900 |
| 2023-02-21 | 25.85 | $25.38 | 128512 |
| 2023-02-17 | 25.90 | $25.86 | 158300 |
| 2023-02-16 | 25.91 | $25.99 | 139818 |
| 2023-02-15 | 25.90 | $26.26 | 125006 |
| 2023-02-14 | 25.86 | $26.20 | 176300 |
| 2023-02-13 | 25.83 | $26.22 | 100407 |
| 2023-02-10 | 25.78 | $26.01 | 111100 |
| 2023-02-09 | 25.76 | $25.78 | 104022 |
| 2023-02-08 | 25.76 | $25.98 | 163304 |
| 2023-02-07 | 25.73 | $26.14 | 119549 |
| 2023-02-06 | 25.69 | $25.90 | 160847 |
| 2023-02-03 | 25.67 | $26.14 | 131000 |
| 2023-02-02 | 25.62 | $26.31 | 143844 |
| 2023-02-01 | 25.55 | $26.24 | 170300 |
| 2023-01-31 | 25.48 | $26.11 | 178327 |
| 2023-01-30 | 25.41 | $25.73 | 220617 |
| 2023-01-27 | 25.37 | $26.01 | 156938 |
| 2023-01-26 | 25.31 | $26.09 | 124210 |
| 2023-01-25 | 25.23 | $25.74 | 496609 |
| 2023-01-24 | 25.17 | $25.64 | 121412 |
| 2023-01-23 | 25.12 | $25.63 | 132700 |
| 2023-01-20 | 25.07 | $25.37 | 199102 |
| 2023-01-19 | 25.04 | $25.04 | 125700 |
| 2023-01-18 | 25.04 | $25.19 | 179100 |
| 2023-01-17 | 25.02 | $25.60 | 110200 |
| 2023-01-13 | 24.96 | $25.76 | 114823 |
| 2023-01-12 | 24.88 | $25.69 | 406700 |
| 2023-01-11 | 24.79 | $25.50 | 175400 |
| 2023-01-10 | 24.72 | $25.31 | 1.4M |
| 2023-01-09 | 24.65 | $25.09 | 100200 |
| 2023-01-06 | 24.61 | $25.20 | 151243 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.06
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.90
Average
30.00
Maximum
40.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.06 | $40.61 | 460141 |
| 2026-07-23 | 40.00 | $40.34 | 483600 |
| 2026-07-22 | 39.95 | $40.35 | 519400 |
| 2026-07-21 | 39.90 | $40.21 | 608700 |
| 2026-07-20 | 39.86 | $39.82 | 548717 |
| 2026-07-17 | 39.85 | $39.96 | 812100 |
| 2026-07-16 | 39.83 | $40.05 | 736600 |
| 2026-07-15 | 39.80 | $39.92 | 667800 |
| 2026-07-14 | 39.78 | $40.03 | 809210 |
| 2026-07-13 | 39.75 | $40.07 | 554629 |
| 2026-07-10 | 39.72 | $40.00 | 856133 |
| 2026-07-09 | 39.68 | $39.84 | 1.7M |
| 2026-07-08 | 39.66 | $39.57 | 579600 |
| 2026-07-07 | 39.67 | $39.88 | 550644 |
| 2026-07-06 | 39.64 | $39.83 | 489700 |
| 2026-07-02 | 39.61 | $39.71 | 647613 |
| 2026-07-01 | 39.60 | $39.53 | 682502 |
| 2026-06-30 | 39.60 | $39.54 | 824500 |
| 2026-06-29 | 39.60 | $39.68 | 833900 |
| 2026-06-26 | 39.59 | $39.69 | 1.3M |
| 2026-06-25 | 39.57 | $39.90 | 978928 |
| 2026-06-24 | 39.52 | $39.37 | 813532 |
| 2026-06-23 | 39.53 | $39.42 | 624000 |
| 2026-06-22 | 39.53 | $39.80 | 755543 |
| 2026-06-18 | 39.48 | $39.44 | 639127 |
| 2026-06-17 | 39.47 | $39.44 | 904400 |
| 2026-06-16 | 39.45 | $39.94 | 759800 |
| 2026-06-15 | 39.37 | $39.98 | 744216 |
| 2026-06-12 | 39.28 | $39.89 | 958000 |
| 2026-06-11 | 39.19 | $39.56 | 1.2M |
| 2026-06-10 | 39.13 | $38.92 | 1.1M |
| 2026-06-09 | 39.12 | $39.40 | 762600 |
| 2026-06-08 | 39.06 | $39.25 | 629129 |
| 2026-06-05 | 39.02 | $39.13 | 898100 |
| 2026-06-04 | 38.97 | $39.81 | 737500 |
| 2026-06-03 | 38.85 | $39.56 | 744117 |
| 2026-06-02 | 38.75 | $39.57 | 676100 |
| 2026-06-01 | 38.64 | $39.22 | 663031 |
| 2026-05-29 | 38.56 | $39.11 | 614300 |
| 2026-05-28 | 38.48 | $39.08 | 578800 |
| 2026-05-27 | 38.40 | $39.06 | 1.3M |
| 2026-05-26 | 38.31 | $39.07 | 904500 |
| 2026-05-22 | 38.21 | $38.76 | 756800 |
| 2026-05-21 | 38.13 | $38.47 | 920621 |
| 2026-05-20 | 38.08 | $38.39 | 809430 |
| 2026-05-19 | 38.03 | $38.08 | 676938 |
| 2026-05-18 | 38.01 | $38.26 | 860500 |
| 2026-05-15 | 37.97 | $38.05 | 602902 |
| 2026-05-14 | 37.94 | $38.42 | 610200 |
| 2026-05-13 | 37.87 | $38.28 | 605133 |
| 2026-05-12 | 37.81 | $38.24 | 813500 |
| 2026-05-11 | 37.74 | $38.14 | 1.0M |
| 2026-05-08 | 37.68 | $37.98 | 750600 |
| 2026-05-07 | 37.63 | $37.74 | 651500 |
| 2026-05-06 | 37.60 | $38.23 | 858024 |
| 2026-05-05 | 37.52 | $37.98 | 705000 |
| 2026-05-04 | 37.45 | $37.62 | 633334 |
| 2026-05-01 | 37.40 | $37.82 | 886100 |
| 2026-04-30 | 37.33 | $37.96 | 1.1M |
| 2026-04-29 | 37.24 | $37.51 | 1.4M |
| 2026-04-28 | 37.18 | $37.42 | 786300 |
| 2026-04-27 | 37.11 | $37.47 | 1.1M |
| 2026-04-24 | 37.03 | $37.44 | 1.6M |
| 2026-04-23 | 36.95 | $37.53 | 934900 |
| 2026-04-22 | 36.84 | $37.36 | 741330 |
| 2026-04-21 | 36.75 | $37.33 | 959135 |
| 2026-04-20 | 36.65 | $37.43 | 893223 |
| 2026-04-17 | 36.53 | $37.35 | 1.6M |
| 2026-04-16 | 36.41 | $37.08 | 679200 |
| 2026-04-15 | 36.31 | $36.90 | 742200 |
| 2026-04-14 | 36.22 | $37.07 | 666000 |
| 2026-04-13 | 36.11 | $37.01 | 786303 |
| 2026-04-10 | 35.99 | $36.73 | 548100 |
| 2026-04-09 | 35.90 | $36.95 | 691240 |
| 2026-04-08 | 35.78 | $36.79 | 1.3M |
| 2026-04-07 | 35.67 | $36.06 | 1.0M |
| 2026-04-06 | 35.63 | $36.04 | 1.5M |
| 2026-04-02 | 35.59 | $35.86 | 1.3M |
| 2026-04-01 | 35.57 | $35.79 | 1.2M |
| 2026-03-31 | 35.56 | $35.71 | 1.9M |
| 2026-03-30 | 35.56 | $35.06 | 1.2M |
| 2026-03-27 | 35.63 | $35.25 | 1.1M |
| 2026-03-26 | 35.70 | $35.60 | 1.2M |
| 2026-03-25 | 35.74 | $35.82 | 994000 |
| 2026-03-24 | 35.77 | $35.68 | 1.2M |
| 2026-03-23 | 35.81 | $35.55 | 1.7M |
| 2026-03-20 | 35.88 | $35.25 | 1.2M |
| 2026-03-19 | 35.98 | $35.51 | 1.4M |
| 2026-03-18 | 36.07 | $35.52 | 1.0M |
| 2026-03-17 | 36.16 | $35.92 | 1.3M |
| 2026-03-16 | 36.22 | $35.67 | 935500 |
| 2026-03-13 | 36.30 | $35.36 | 860700 |
| 2026-03-12 | 36.43 | $35.36 | 1.3M |
| 2026-03-11 | 36.56 | $35.85 | 1.3M |
| 2026-03-10 | 36.65 | $35.81 | 1.2M |
| 2026-03-09 | 36.75 | $35.95 | 2.0M |
| 2026-03-06 | 36.84 | $35.86 | 1.0M |
| 2026-03-05 | 36.94 | $36.36 | 1.8M |
| 2026-03-04 | 37.00 | $36.81 | 832326 |
| 2026-03-03 | 37.01 | $36.68 | 2.0M |
| 2026-03-02 | 37.03 | $37.19 | 1.5M |
| 2026-02-27 | 37.00 | $37.20 | 1.0M |
| 2026-02-26 | 36.96 | $37.21 | 938642 |
| 2026-02-25 | 36.91 | $37.12 | 1.8M |
| 2026-02-24 | 36.86 | $37.05 | 828600 |
| 2026-02-23 | 36.82 | $36.88 | 686544 |
| 2026-02-20 | 36.78 | $37.20 | 1.3M |
| 2026-02-19 | 36.71 | $37.07 | 813100 |
| 2026-02-18 | 36.64 | $37.12 | 547300 |
| 2026-02-17 | 36.56 | $36.81 | 1.3M |
| 2026-02-13 | 36.50 | $36.91 | 738629 |
| 2026-02-12 | 36.43 | $36.66 | 1.3M |
| 2026-02-11 | 36.37 | $37.23 | 804200 |
| 2026-02-10 | 36.25 | $36.96 | 618805 |
| 2026-02-09 | 36.15 | $37.03 | 426826 |
| 2026-02-06 | 36.03 | $36.99 | 623822 |
| 2026-02-05 | 35.91 | $36.23 | 827700 |
| 2026-02-04 | 35.86 | $36.59 | 1.5M |
| 2026-02-03 | 35.77 | $36.41 | 974300 |
| 2026-02-02 | 35.68 | $36.20 | 875741 |
| 2026-01-30 | 35.61 | $35.89 | 857635 |
| 2026-01-29 | 35.57 | $35.95 | 869600 |
| 2026-01-28 | 35.50 | $35.78 | 592400 |
| 2026-01-27 | 35.45 | $35.70 | 624000 |
| 2026-01-26 | 35.40 | $35.71 | 630405 |
| 2026-01-23 | 35.35 | $35.61 | 788400 |
| 2026-01-22 | 35.30 | $35.79 | 621129 |
| 2026-01-21 | 35.22 | $35.68 | 1.4M |
| 2026-01-20 | 35.15 | $35.09 | 675840 |
| 2026-01-16 | 35.13 | $35.51 | 933830 |
| 2026-01-15 | 35.06 | $35.60 | 761800 |
| 2026-01-14 | 34.98 | $35.45 | 945600 |
| 2026-01-13 | 34.90 | $35.26 | 1.6M |
| 2026-01-12 | 34.84 | $35.41 | 508412 |
| 2026-01-09 | 34.76 | $35.44 | 625029 |
| 2026-01-08 | 34.67 | $35.29 | 513046 |
| 2026-01-07 | 34.59 | $34.96 | 355825 |
| 2026-01-06 | 34.53 | $35.40 | 775300 |
| 2026-01-05 | 34.43 | $35.11 | 1.1M |
| 2026-01-02 | 34.35 | $34.63 | 719600 |
| 2025-12-31 | 34.31 | $34.21 | 553300 |
| 2025-12-30 | 34.30 | $34.49 | 586301 |
| 2025-12-29 | 34.27 | $34.51 | 478900 |
| 2025-12-26 | 34.23 | $34.58 | 463100 |
| 2025-12-24 | 34.17 | $34.60 | 412100 |
| 2025-12-23 | 34.11 | $34.44 | 780800 |
| 2025-12-22 | 34.06 | $34.43 | 851104 |
| 2025-12-19 | 34.00 | $34.12 | 614800 |
| 2025-12-18 | 33.96 | $33.92 | 1.6M |
| 2025-12-17 | 33.93 | $33.91 | 1.1M |
| 2025-12-16 | 33.90 | $33.98 | 726449 |
| 2025-12-15 | 33.85 | $34.45 | 744519 |
| 2025-12-12 | 33.75 | $34.41 | 607825 |
| 2025-12-11 | 33.65 | $34.61 | 648000 |
| 2025-12-10 | 33.53 | $34.31 | 680400 |
| 2025-12-09 | 33.43 | $33.69 | 544624 |
| 2025-12-08 | 33.39 | $33.79 | 531100 |
| 2025-12-05 | 33.33 | $33.94 | 529609 |
| 2025-12-04 | 33.25 | $33.88 | 720100 |
| 2025-12-03 | 33.18 | $33.84 | 625634 |
| 2025-12-02 | 33.10 | $33.48 | 467741 |
| 2025-12-01 | 33.05 | $33.51 | 404500 |
| 2025-11-28 | 33.00 | $33.68 | 176312 |
| 2025-11-26 | 32.92 | $33.45 | 882224 |
| 2025-11-25 | 32.86 | $33.24 | 1.3M |
| 2025-11-24 | 32.83 | $32.83 | 759735 |
| 2025-11-21 | 32.83 | $32.69 | 1.0M |
| 2025-11-20 | 32.85 | $32.18 | 933700 |
| 2025-11-19 | 32.92 | $32.61 | 745318 |
| 2025-11-18 | 32.95 | $32.68 | 1.4M |
| 2025-11-17 | 32.98 | $32.66 | 636200 |
| 2025-11-14 | 33.01 | $33.11 | 2.2M |
| 2025-11-13 | 32.99 | $33.21 | 2.5M |
| 2025-11-12 | 32.96 | $33.56 | 837823 |
| 2025-11-11 | 32.89 | $33.35 | 866700 |
| 2025-11-10 | 32.84 | $33.12 | 2.5M |
| 2025-11-07 | 32.81 | $32.89 | 2.3M |
| 2025-11-06 | 32.79 | $32.65 | 1.6M |
| 2025-11-05 | 32.80 | $32.75 | 767615 |
| 2025-11-04 | 32.80 | $32.55 | 980500 |
| 2025-11-03 | 32.82 | $32.75 | 777800 |
| 2025-10-31 | 32.83 | $32.82 | 1.1M |
| 2025-10-30 | 32.83 | $32.72 | 1.3M |
| 2025-10-29 | 32.84 | $32.84 | 1.3M |
| 2025-10-28 | 32.84 | $33.03 | 1.1M |
| 2025-10-27 | 32.82 | $33.22 | 817000 |
| 2025-10-24 | 32.78 | $33.09 | 598326 |
| 2025-10-23 | 32.75 | $32.95 | 518835 |
| 2025-10-22 | 32.73 | $32.82 | 916039 |
| 2025-10-21 | 32.73 | $32.95 | 468800 |
| 2025-10-20 | 32.71 | $32.84 | 461324 |
| 2025-10-17 | 32.70 | $32.47 | 686700 |
| 2025-10-16 | 32.72 | $32.36 | 840120 |
| 2025-10-15 | 32.76 | $32.72 | 685029 |
| 2025-10-14 | 32.77 | $32.68 | 499004 |
| 2025-10-13 | 32.78 | $32.40 | 406912 |
| 2025-10-10 | 32.81 | $32.08 | 968729 |
| 2025-10-09 | 32.88 | $32.85 | 650700 |
| 2025-10-08 | 32.88 | $33.09 | 857600 |
| 2025-10-07 | 32.85 | $33.01 | 640200 |
| 2025-10-06 | 32.83 | $33.14 | 856900 |
| 2025-10-03 | 32.79 | $33.12 | 864900 |
| 2025-10-02 | 32.75 | $32.88 | 647700 |
| 2025-10-01 | 32.73 | $32.87 | 657314 |
| 2025-09-30 | 32.70 | $32.90 | 1.1M |
| 2025-09-29 | 32.68 | $32.81 | 614419 |
| 2025-09-26 | 32.66 | $32.80 | 1.9M |
| 2025-09-25 | 32.64 | $32.48 | 942349 |
| 2025-09-24 | 32.65 | $32.63 | 759714 |
| 2025-09-23 | 32.65 | $32.71 | 1.5M |
| 2025-09-22 | 32.63 | $32.74 | 1.2M |
| 2025-09-19 | 32.62 | $32.78 | 853722 |
| 2025-09-18 | 32.59 | $32.86 | 1.4M |
| 2025-09-17 | 32.56 | $32.73 | 1.2M |
| 2025-09-16 | 32.53 | $32.61 | 795617 |
| 2025-09-15 | 32.51 | $32.60 | 690518 |
| 2025-09-12 | 32.49 | $32.68 | 830525 |
| 2025-09-11 | 32.46 | $32.91 | 966406 |
| 2025-09-10 | 32.40 | $32.44 | 991100 |
| 2025-09-09 | 32.38 | $32.41 | 1.4M |
| 2025-09-08 | 32.36 | $32.40 | 1.1M |
| 2025-09-05 | 32.33 | $32.43 | 1.0M |
| 2025-09-04 | 32.30 | $32.56 | 773500 |
| 2025-09-03 | 32.24 | $32.31 | 716600 |
| 2025-09-02 | 32.21 | $32.46 | 678800 |
| 2025-08-29 | 32.15 | $32.63 | 923900 |
| 2025-08-28 | 32.07 | $32.59 | 849607 |
| 2025-08-27 | 31.99 | $32.57 | 666443 |
| 2025-08-26 | 31.90 | $32.41 | 787100 |
| 2025-08-25 | 31.83 | $32.35 | 555526 |
| 2025-08-22 | 31.76 | $32.54 | 744815 |
| 2025-08-21 | 31.66 | $31.97 | 646500 |
| 2025-08-20 | 31.63 | $32.05 | 771816 |
| 2025-08-19 | 31.58 | $32.01 | 785700 |
| 2025-08-18 | 31.54 | $31.88 | 843300 |
| 2025-08-15 | 31.50 | $31.86 | 893500 |
| 2025-08-14 | 31.47 | $31.90 | 1.0M |
| 2025-08-13 | 31.43 | $31.99 | 1.7M |
| 2025-08-12 | 31.37 | $31.62 | 477900 |
| 2025-08-11 | 31.35 | $31.21 | 631838 |
| 2025-08-08 | 31.37 | $31.33 | 1.3M |
| 2025-08-07 | 31.37 | $31.08 | 566635 |
| 2025-08-06 | 31.41 | $31.09 | 746349 |
| 2025-08-05 | 31.45 | $31.17 | 695139 |
| 2025-08-04 | 31.48 | $31.14 | 610817 |
| 2025-08-01 | 31.51 | $30.84 | 1.1M |
| 2025-07-31 | 31.58 | $31.29 | 1.2M |
| 2025-07-30 | 31.60 | $31.53 | 729437 |
| 2025-07-29 | 31.60 | $31.80 | 657600 |
| 2025-07-28 | 31.57 | $31.84 | 464400 |
| 2025-07-25 | 31.54 | $32.01 | 684806 |
| 2025-07-24 | 31.48 | $31.87 | 964745 |
| 2025-07-23 | 31.43 | $31.96 | 896800 |
| 2025-07-22 | 31.36 | $31.60 | 868127 |
| 2025-07-21 | 31.33 | $31.20 | 683000 |
| 2025-07-18 | 31.33 | $31.26 | 719427 |
| 2025-07-17 | 31.32 | $31.34 | 1.1M |
| 2025-07-16 | 31.30 | $31.13 | 1.4M |
| 2025-07-15 | 31.29 | $31.07 | 893900 |
| 2025-07-14 | 31.29 | $31.53 | 801309 |
| 2025-07-11 | 31.24 | $31.53 | 474400 |
| 2025-07-10 | 31.19 | $31.73 | 843200 |
| 2025-07-09 | 31.11 | $31.50 | 549100 |
| 2025-07-08 | 31.05 | $31.48 | 878630 |
| 2025-07-07 | 30.98 | $31.38 | 902600 |
| 2025-07-03 | 30.92 | $31.70 | 492947 |
| 2025-07-02 | 30.82 | $31.52 | 627500 |
| 2025-07-01 | 30.73 | $31.47 | 657745 |
| 2025-06-30 | 30.63 | $31.02 | 695800 |
| 2025-06-27 | 30.58 | $30.93 | 593828 |
| 2025-06-26 | 30.52 | $30.88 | 674200 |
| 2025-06-25 | 30.47 | $30.60 | 754700 |
| 2025-06-24 | 30.44 | $30.72 | 489115 |
| 2025-06-23 | 30.39 | $30.67 | 1.0M |
| 2025-06-20 | 30.35 | $30.53 | 713927 |
| 2025-06-18 | 30.31 | $30.42 | 764304 |
| 2025-06-17 | 30.28 | $30.40 | 560300 |
| 2025-06-16 | 30.26 | $30.65 | 778400 |
| 2025-06-13 | 30.21 | $30.40 | 1.2M |
| 2025-06-12 | 30.19 | $30.66 | 555926 |
| 2025-06-11 | 30.13 | $30.56 | 750327 |
| 2025-06-10 | 30.09 | $30.60 | 957400 |
| 2025-06-09 | 30.03 | $30.39 | 889200 |
| 2025-06-06 | 30.00 | $30.33 | 561300 |
| 2025-06-05 | 29.97 | $29.96 | 525612 |
| 2025-06-04 | 29.96 | $29.97 | 586702 |
| 2025-06-03 | 29.96 | $30.12 | 683400 |
| 2025-06-02 | 29.93 | $29.89 | 711240 |
| 2025-05-30 | 29.93 | $29.86 | 752600 |
| 2025-05-29 | 29.92 | $29.89 | 567400 |
| 2025-05-28 | 29.91 | $29.75 | 632803 |
| 2025-05-27 | 29.91 | $30.03 | 732900 |
| 2025-05-23 | 29.87 | $29.56 | 631741 |
| 2025-05-22 | 29.88 | $29.67 | 679000 |
| 2025-05-21 | 29.88 | $29.78 | 643724 |
| 2025-05-20 | 29.85 | $30.36 | 498635 |
| 2025-05-19 | 29.77 | $30.48 | 602700 |
| 2025-05-16 | 29.66 | $30.47 | 504100 |
| 2025-05-15 | 29.54 | $30.21 | 675300 |
| 2025-05-14 | 29.43 | $29.98 | 519400 |
| 2025-05-13 | 29.34 | $30.22 | 647800 |
| 2025-05-12 | 29.22 | $30.32 | 482511 |
| 2025-05-09 | 29.07 | $29.54 | 792300 |
| 2025-05-08 | 29.00 | $29.53 | 549000 |
| 2025-05-07 | 28.92 | $29.22 | 943542 |
| 2025-05-06 | 28.86 | $29.14 | 478922 |
| 2025-05-05 | 28.80 | $29.34 | 550430 |
| 2025-05-02 | 28.72 | $29.51 | 571600 |
| 2025-05-01 | 28.61 | $29.03 | 560327 |
| 2025-04-30 | 28.56 | $29.08 | 721100 |
| 2025-04-29 | 28.51 | $29.08 | 673200 |
| 2025-04-28 | 28.47 | $28.98 | 571433 |
| 2025-04-25 | 28.44 | $28.91 | 762227 |
| 2025-04-24 | 28.43 | $29.01 | 650800 |
| 2025-04-23 | 28.41 | $28.55 | 927300 |
| 2025-04-22 | 28.46 | $28.37 | 998400 |
| 2025-04-21 | 28.53 | $27.70 | 817500 |
| 2025-04-17 | 28.68 | $28.24 | 857743 |
| 2025-04-16 | 28.78 | $28.16 | 1.9M |
| 2025-04-15 | 28.91 | $28.46 | 839147 |
| 2025-04-14 | 29.02 | $28.58 | 810802 |
| 2025-04-11 | 29.13 | $28.32 | 1.0M |
| 2025-04-10 | 29.27 | $27.88 | 1.0M |
| 2025-04-09 | 29.46 | $28.86 | 1.2M |
| 2025-04-08 | 29.56 | $26.90 | 1.8M |
| 2025-04-07 | 29.87 | $27.27 | 2.2M |
| 2025-04-04 | 30.15 | $27.43 | 2.6M |
| 2025-04-03 | 30.43 | $29.23 | 749912 |
| 2025-04-02 | 30.55 | $30.66 | 560100 |
| 2025-04-01 | 30.53 | $30.50 | 536351 |
| 2025-03-31 | 30.52 | $30.57 | 473400 |
| 2025-03-28 | 30.51 | $30.29 | 544734 |
| 2025-03-27 | 30.53 | $30.73 | 515303 |
| 2025-03-26 | 30.52 | $30.84 | 475800 |
| 2025-03-25 | 30.49 | $30.84 | 682500 |
| 2025-03-24 | 30.46 | $30.93 | 353500 |
| 2025-03-21 | 30.43 | $30.53 | 396314 |
| 2025-03-20 | 30.43 | $30.65 | 399008 |
| 2025-03-19 | 30.43 | $30.70 | 506400 |
| 2025-03-18 | 30.44 | $30.51 | 506837 |
| 2025-03-17 | 30.46 | $30.53 | 453211 |
| 2025-03-14 | 30.49 | $30.16 | 475411 |
| 2025-03-13 | 30.55 | $29.56 | 604000 |
| 2025-03-12 | 30.69 | $29.76 | 760100 |
| 2025-03-11 | 30.81 | $29.90 | 833906 |
| 2025-03-10 | 30.92 | $30.29 | 552740 |
| 2025-03-07 | 31.00 | $30.71 | 988109 |
| 2025-03-06 | 31.05 | $30.48 | 446200 |
| 2025-03-05 | 31.12 | $30.59 | 542606 |
| 2025-03-04 | 31.19 | $30.31 | 632500 |
| 2025-03-03 | 31.28 | $30.96 | 470748 |
| 2025-02-28 | 31.32 | $31.41 | 611300 |
| 2025-02-27 | 31.31 | $30.96 | 602004 |
| 2025-02-26 | 31.35 | $31.03 | 477100 |
| 2025-02-25 | 31.38 | $31.22 | 829200 |
| 2025-02-24 | 31.40 | $31.23 | 540000 |
| 2025-02-21 | 31.42 | $31.17 | 504709 |
| 2025-02-20 | 31.45 | $31.63 | 474700 |
| 2025-02-19 | 31.43 | $31.77 | 700900 |
| 2025-02-18 | 31.40 | $31.65 | 468800 |
| 2025-02-14 | 31.37 | $31.46 | 398716 |
| 2025-02-13 | 31.37 | $31.38 | 753000 |
| 2025-02-12 | 31.36 | $31.10 | 646800 |
| 2025-02-11 | 31.38 | $31.37 | 431500 |
| 2025-02-10 | 31.37 | $31.30 | 442000 |
| 2025-02-07 | 31.36 | $31.25 | 936635 |
| 2025-02-06 | 31.35 | $31.42 | 479037 |
| 2025-02-05 | 31.32 | $31.51 | 385415 |
| 2025-02-04 | 31.28 | $31.33 | 407858 |
| 2025-02-03 | 31.24 | $31.16 | 463200 |
| 2025-01-31 | 31.22 | $31.33 | 680912 |
| 2025-01-30 | 31.17 | $31.63 | 514706 |
| 2025-01-29 | 31.09 | $31.44 | 874147 |
| 2025-01-28 | 31.02 | $31.47 | 610300 |
| 2025-01-27 | 30.94 | $31.71 | 428109 |
| 2025-01-24 | 30.83 | $31.51 | 439434 |
| 2025-01-23 | 30.74 | $31.53 | 475833 |
| 2025-01-22 | 30.63 | $31.38 | 467539 |
| 2025-01-21 | 30.53 | $31.51 | 1.3M |
| 2025-01-17 | 30.41 | $31.23 | 395700 |
| 2025-01-16 | 30.31 | $31.02 | 458814 |
| 2025-01-15 | 30.24 | $30.89 | 623910 |
| 2025-01-14 | 30.17 | $30.51 | 585500 |
| 2025-01-13 | 30.15 | $30.21 | 555900 |
| 2025-01-10 | 30.16 | $29.84 | 592021 |
| 2025-01-08 | 30.21 | $30.28 | 531500 |
| 2025-01-07 | 30.23 | $30.26 | 487403 |
| 2025-01-06 | 30.26 | $30.25 | 511700 |
| 2025-01-03 | 30.30 | $30.21 | 379500 |
| 2025-01-02 | 30.35 | $29.98 | 643900 |
| 2024-12-31 | 30.43 | $30.03 | 627629 |
| 2024-12-30 | 30.52 | $29.90 | 744500 |
| 2024-12-27 | 30.64 | $30.21 | 403531 |
| 2024-12-26 | 30.74 | $30.37 | 402808 |
| 2024-12-24 | 30.83 | $30.32 | 276400 |
| 2024-12-23 | 30.94 | $30.07 | 728800 |
| 2024-12-20 | 31.08 | $29.99 | 686000 |
| 2024-12-19 | 31.25 | $29.61 | 954226 |
| 2024-12-18 | 31.45 | $29.76 | 1.5M |
| 2024-12-17 | 31.66 | $30.55 | 646200 |
| 2024-12-16 | 31.79 | $30.91 | 515500 |
| 2024-12-13 | 31.89 | $31.14 | 464300 |
| 2024-12-12 | 31.98 | $31.30 | 451805 |
| 2024-12-11 | 32.05 | $31.45 | 1.2M |
| 2024-12-10 | 32.12 | $31.52 | 556400 |
| 2024-12-09 | 32.18 | $31.72 | 440400 |
| 2024-12-06 | 32.22 | $31.90 | 388904 |
| 2024-12-05 | 32.24 | $32.06 | 416100 |
| 2024-12-04 | 32.25 | $32.15 | 445500 |
| 2024-12-03 | 32.25 | $32.32 | 377300 |
| 2024-12-02 | 32.22 | $32.47 | 387500 |
| 2024-11-29 | 32.17 | $32.61 | 71946 |
| 2024-11-27 | 32.10 | $32.53 | 292723 |
| 2024-11-26 | 32.02 | $32.53 | 367900 |
| 2024-11-25 | 31.94 | $32.62 | 340200 |
| 2024-11-22 | 31.84 | $32.43 | 320100 |
| 2024-11-21 | 31.76 | $32.15 | 249418 |
| 2024-11-20 | 31.69 | $31.77 | 359400 |
| 2024-11-19 | 31.66 | $31.68 | 349332 |
| 2024-11-18 | 31.63 | $31.88 | 400400 |
| 2024-11-15 | 31.58 | $31.76 | 393500 |
| 2024-11-14 | 31.54 | $31.91 | 384903 |
| 2024-11-13 | 31.49 | $32.10 | 408707 |
| 2024-11-12 | 31.41 | $32.08 | 405400 |
| 2024-11-11 | 31.33 | $32.29 | 205628 |
| 2024-11-08 | 31.23 | $32.02 | 331348 |
| 2024-11-07 | 31.15 | $31.95 | 409526 |
| 2024-11-06 | 31.07 | $32.18 | 384600 |
| 2024-11-05 | 30.97 | $30.95 | 288146 |
| 2024-11-04 | 30.98 | $30.64 | 375900 |
| 2024-11-01 | 31.02 | $30.63 | 278802 |
| 2024-10-31 | 31.06 | $30.66 | 403409 |
| 2024-10-30 | 31.10 | $30.88 | 350400 |
| 2024-10-29 | 31.12 | $30.86 | 338600 |
| 2024-10-28 | 31.14 | $31.05 | 274200 |
| 2024-10-25 | 31.14 | $30.84 | 199600 |
| 2024-10-24 | 31.16 | $31.03 | 267100 |
| 2024-10-23 | 31.16 | $31.04 | 217920 |
| 2024-10-22 | 31.15 | $31.13 | 293000 |
| 2024-10-21 | 31.14 | $31.25 | 279300 |
| 2024-10-18 | 31.11 | $31.56 | 201800 |
| 2024-10-17 | 31.05 | $31.51 | 308800 |
| 2024-10-16 | 30.98 | $31.48 | 280824 |
| 2024-10-15 | 30.92 | $31.24 | 256100 |
| 2024-10-14 | 30.87 | $31.46 | 334200 |
| 2024-10-11 | 30.79 | $31.27 | 311516 |
| 2024-10-10 | 30.73 | $30.89 | 270500 |
| 2024-10-09 | 30.70 | $30.97 | 204327 |
| 2024-10-08 | 30.65 | $30.71 | 249300 |
| 2024-10-07 | 30.63 | $30.80 | 266900 |
| 2024-10-04 | 30.59 | $30.96 | 332906 |
| 2024-10-03 | 30.53 | $30.65 | 272310 |
| 2024-10-02 | 30.49 | $30.72 | 293503 |
| 2024-10-01 | 30.45 | $30.73 | 367800 |
| 2024-09-30 | 30.40 | $30.81 | 316716 |
| 2024-09-27 | 30.34 | $30.78 | 338700 |
| 2024-09-26 | 30.29 | $30.62 | 306101 |
| 2024-09-25 | 30.25 | $30.41 | 332532 |
| 2024-09-24 | 30.23 | $30.67 | 266200 |
| 2024-09-23 | 30.18 | $30.63 | 256000 |
| 2024-09-20 | 30.14 | $30.48 | 289017 |
| 2024-09-19 | 30.11 | $30.67 | 996600 |
| 2024-09-18 | 30.05 | $30.23 | 365501 |
| 2024-09-17 | 30.04 | $30.26 | 331718 |
| 2024-09-16 | 30.02 | $30.30 | 382700 |
| 2024-09-13 | 30.00 | $29.97 | 240500 |
| 2024-09-12 | 30.01 | $29.77 | 241400 |
| 2024-09-11 | 30.03 | $29.57 | 379600 |
| 2024-09-10 | 30.07 | $29.62 | 407900 |
| 2024-09-09 | 30.10 | $29.86 | 307009 |
| 2024-09-06 | 30.11 | $29.57 | 304805 |
| 2024-09-05 | 30.14 | $29.90 | 324400 |
| 2024-09-04 | 30.14 | $30.16 | 226300 |
| 2024-09-03 | 30.10 | $30.27 | 263400 |
| 2024-08-30 | 30.04 | $30.73 | 205800 |
| 2024-08-29 | 29.93 | $30.49 | 289700 |
| 2024-08-28 | 29.84 | $30.32 | 276207 |
| 2024-08-27 | 29.77 | $30.41 | 308700 |
| 2024-08-26 | 29.69 | $30.46 | 222600 |
| 2024-08-23 | 29.60 | $30.37 | 280800 |
| 2024-08-22 | 29.52 | $29.95 | 408800 |
| 2024-08-21 | 29.48 | $29.97 | 321914 |
| 2024-08-20 | 29.43 | $29.84 | 462700 |
| 2024-08-19 | 29.39 | $30.03 | 298600 |
| 2024-08-16 | 29.34 | $29.84 | 278600 |
| 2024-08-15 | 29.30 | $29.73 | 364500 |
| 2024-08-14 | 29.27 | $29.30 | 402000 |
| 2024-08-13 | 29.29 | $29.21 | 361600 |
| 2024-08-12 | 29.33 | $28.95 | 345900 |
| 2024-08-09 | 29.39 | $29.10 | 362900 |
| 2024-08-08 | 29.44 | $29.07 | 319620 |
| 2024-08-07 | 29.49 | $28.53 | 427000 |
| 2024-08-06 | 29.60 | $28.64 | 493903 |
| 2024-08-05 | 29.69 | $28.48 | 503201 |
| 2024-08-02 | 29.81 | $29.14 | 338938 |
| 2024-08-01 | 29.86 | $29.81 | 563700 |
| 2024-07-31 | 29.84 | $30.33 | 404700 |
| 2024-07-30 | 29.76 | $30.21 | 254902 |
| 2024-07-29 | 29.69 | $30.03 | 345526 |
| 2024-07-26 | 29.63 | $30.09 | 378900 |
| 2024-07-25 | 29.55 | $29.64 | 283000 |
| 2024-07-24 | 29.52 | $29.48 | 415900 |
| 2024-07-23 | 29.50 | $29.62 | 288616 |
| 2024-07-22 | 29.46 | $29.79 | 577400 |
| 2024-07-19 | 29.40 | $29.71 | 113345 |
| 2024-07-18 | 29.35 | $30.05 | 307342 |
| 2024-07-17 | 29.25 | $30.28 | 470700 |
| 2024-07-16 | 29.13 | $30.24 | 279230 |
| 2024-07-15 | 29.00 | $29.70 | 335600 |
| 2024-07-12 | 28.92 | $29.47 | 240100 |
| 2024-07-11 | 28.86 | $29.34 | 316800 |
| 2024-07-10 | 28.81 | $29.02 | 340100 |
| 2024-07-09 | 28.78 | $28.71 | 385526 |
| 2024-07-08 | 28.79 | $28.73 | 265930 |
| 2024-07-05 | 28.80 | $28.70 | 251046 |
| 2024-07-03 | 28.81 | $28.83 | 199500 |
| 2024-07-02 | 28.82 | $28.83 | 335422 |
| 2024-07-01 | 28.82 | $28.76 | 458444 |
| 2024-06-28 | 28.83 | $28.91 | 320932 |
| 2024-06-27 | 28.83 | $28.71 | 338631 |
| 2024-06-26 | 28.85 | $28.75 | 375700 |
| 2024-06-25 | 28.86 | $28.88 | 361533 |
| 2024-06-24 | 28.87 | $29.06 | 400536 |
| 2024-06-21 | 28.85 | $28.82 | 474605 |
| 2024-06-20 | 28.87 | $28.85 | 410300 |
| 2024-06-18 | 28.88 | $28.73 | 279038 |
| 2024-06-17 | 28.91 | $28.72 | 352800 |
| 2024-06-14 | 28.95 | $28.50 | 269326 |
| 2024-06-13 | 29.01 | $28.71 | 315800 |
| 2024-06-12 | 29.05 | $28.81 | 355642 |
| 2024-06-11 | 29.09 | $28.79 | 403000 |
| 2024-06-10 | 29.14 | $29.01 | 444000 |
| 2024-06-07 | 29.17 | $29.01 | 546711 |
| 2024-06-06 | 29.19 | $28.99 | 531143 |
| 2024-06-05 | 29.22 | $29.06 | 368500 |
| 2024-06-04 | 29.25 | $28.93 | 231530 |
| 2024-06-03 | 29.28 | $29.15 | 573900 |
| 2024-05-31 | 29.30 | $29.41 | 337800 |
| 2024-05-30 | 29.28 | $28.92 | 267500 |
| 2024-05-29 | 29.31 | $28.73 | 439640 |
| 2024-05-28 | 29.36 | $29.10 | 300500 |
| 2024-05-24 | 29.37 | $29.28 | 168100 |
| 2024-05-23 | 29.37 | $29.11 | 231600 |
| 2024-05-22 | 29.38 | $29.44 | 278800 |
| 2024-05-21 | 29.35 | $29.57 | 250309 |
| 2024-05-20 | 29.32 | $29.59 | 229244 |
| 2024-05-17 | 29.27 | $29.71 | 198215 |
| 2024-05-16 | 29.21 | $29.59 | 271035 |
| 2024-05-15 | 29.16 | $29.74 | 227310 |
| 2024-05-14 | 29.08 | $29.52 | 242100 |
| 2024-05-13 | 29.02 | $29.40 | 186000 |
| 2024-05-10 | 28.97 | $29.41 | 164600 |
| 2024-05-09 | 28.92 | $29.35 | 328907 |
| 2024-05-08 | 28.87 | $29.11 | 322900 |
| 2024-05-07 | 28.84 | $29.06 | 271200 |
| 2024-05-06 | 28.82 | $29.03 | 213529 |
| 2024-05-03 | 28.81 | $28.77 | 350100 |
| 2024-05-02 | 28.83 | $28.67 | 357509 |
| 2024-05-01 | 28.86 | $28.54 | 594909 |
| 2024-04-30 | 28.91 | $28.69 | 352400 |
| 2024-04-29 | 28.96 | $29.15 | 239326 |
| 2024-04-26 | 28.96 | $28.96 | 343944 |
| 2024-04-25 | 28.98 | $28.98 | 595805 |
| 2024-04-24 | 29.01 | $29.05 | 667100 |
| 2024-04-23 | 29.03 | $29.08 | 266100 |
| 2024-04-22 | 29.05 | $28.83 | 442344 |
| 2024-04-19 | 29.09 | $28.63 | 3.0M |
| 2024-04-18 | 29.16 | $28.40 | 268800 |
| 2024-04-17 | 29.26 | $28.37 | 238536 |
| 2024-04-16 | 29.36 | $28.51 | 239600 |
| 2024-04-15 | 29.45 | $28.66 | 195300 |
| 2024-04-12 | 29.53 | $28.81 | 183220 |
| 2024-04-11 | 29.60 | $29.29 | 237200 |
| 2024-04-10 | 29.61 | $29.39 | 239029 |
| 2024-04-09 | 29.62 | $29.76 | 223600 |
| 2024-04-08 | 29.58 | $29.77 | 1.0M |
| 2024-04-05 | 29.55 | $29.75 | 214231 |
| 2024-04-04 | 29.50 | $29.52 | 342343 |
| 2024-04-03 | 29.48 | $29.80 | 236511 |
| 2024-04-02 | 29.42 | $29.74 | 340800 |
| 2024-04-01 | 29.36 | $29.87 | 496200 |
| 2024-03-28 | 29.28 | $29.99 | 338812 |
| 2024-03-27 | 29.19 | $29.81 | 166200 |
| 2024-03-26 | 29.10 | $29.43 | 245400 |
| 2024-03-25 | 29.04 | $29.42 | 234505 |
| 2024-03-22 | 28.98 | $29.42 | 345820 |
| 2024-03-21 | 28.91 | $29.57 | 242720 |
| 2024-03-20 | 28.82 | $29.32 | 266628 |
| 2024-03-19 | 28.74 | $29.03 | 192500 |
| 2024-03-18 | 28.69 | $29.00 | 214100 |
| 2024-03-15 | 28.63 | $28.91 | 324844 |
| 2024-03-14 | 28.58 | $28.87 | 264614 |
| 2024-03-13 | 28.52 | $29.06 | 125900 |
| 2024-03-12 | 28.44 | $28.95 | 162414 |
| 2024-03-11 | 28.36 | $28.89 | 312000 |
| 2024-03-08 | 28.28 | $28.77 | 219715 |
| 2024-03-07 | 28.20 | $28.75 | 194422 |
| 2024-03-06 | 28.12 | $28.60 | 304010 |
| 2024-03-05 | 28.05 | $28.46 | 322600 |
| 2024-03-04 | 27.98 | $28.47 | 345105 |
| 2024-03-01 | 27.91 | $28.42 | 180608 |
| 2024-02-29 | 27.84 | $28.28 | 237802 |
| 2024-02-28 | 27.78 | $28.13 | 219200 |
| 2024-02-27 | 27.73 | $28.11 | 217310 |
| 2024-02-26 | 27.68 | $28.02 | 215204 |
| 2024-02-23 | 27.63 | $28.12 | 175735 |
| 2024-02-22 | 27.57 | $28.02 | 189115 |
| 2024-02-21 | 27.51 | $27.84 | 286700 |
| 2024-02-20 | 27.47 | $27.67 | 280219 |
| 2024-02-16 | 27.44 | $27.71 | 479444 |
| 2024-02-15 | 27.40 | $27.79 | 202529 |
| 2024-02-14 | 27.35 | $27.41 | 260400 |
| 2024-02-13 | 27.33 | $27.18 | 211215 |
| 2024-02-12 | 27.33 | $27.60 | 203633 |
| 2024-02-09 | 27.28 | $27.40 | 314300 |
| 2024-02-08 | 27.26 | $27.39 | 240310 |
| 2024-02-07 | 27.23 | $27.43 | 408900 |
| 2024-02-06 | 27.19 | $27.37 | 241536 |
| 2024-02-05 | 27.16 | $27.19 | 203336 |
| 2024-02-02 | 27.15 | $27.45 | 264000 |
| 2024-02-01 | 27.11 | $27.44 | 380500 |
| 2024-01-31 | 27.06 | $27.26 | 304247 |
| 2024-01-30 | 27.04 | $27.62 | 247734 |
| 2024-01-29 | 26.97 | $27.41 | 217832 |
| 2024-01-26 | 26.93 | $27.27 | 194814 |
| 2024-01-25 | 26.90 | $27.26 | 310526 |
| 2024-01-24 | 26.86 | $26.96 | 703501 |
| 2024-01-23 | 26.86 | $26.96 | 270500 |
| 2024-01-22 | 26.86 | $26.93 | 201100 |
| 2024-01-19 | 26.85 | $26.81 | 270639 |
| 2024-01-18 | 26.86 | $26.54 | 764400 |
| 2024-01-17 | 26.90 | $26.48 | 373600 |
| 2024-01-16 | 26.94 | $26.67 | 307400 |
| 2024-01-12 | 26.97 | $26.85 | 226700 |
| 2024-01-11 | 26.98 | $26.86 | 228400 |
| 2024-01-10 | 26.98 | $26.94 | 486844 |
| 2024-01-09 | 26.98 | $26.95 | 810100 |
| 2024-01-08 | 26.96 | $27.17 | 721300 |
| 2024-01-05 | 26.92 | $26.97 | 252126 |
| 2024-01-04 | 26.89 | $26.88 | 231900 |
| 2024-01-03 | 26.86 | $26.94 | 233600 |
| 2024-01-02 | 26.83 | $27.17 | 415800 |
| 2023-12-29 | 26.76 | $27.05 | 363019 |
| 2023-12-28 | 26.70 | $27.14 | 359000 |
| 2023-12-27 | 26.62 | $27.11 | 275005 |
| 2023-12-26 | 26.54 | $27.08 | 226212 |
| 2023-12-22 | 26.45 | $26.94 | 305619 |
| 2023-12-21 | 26.36 | $26.81 | 417600 |
| 2023-12-20 | 26.29 | $26.57 | 408546 |
| 2023-12-19 | 26.22 | $26.99 | 327600 |
| 2023-12-18 | 26.11 | $26.90 | 385313 |
| 2023-12-15 | 26.00 | $26.87 | 372000 |
| 2023-12-14 | 25.89 | $27.03 | 366400 |
| 2023-12-13 | 25.75 | $26.50 | 345149 |
| 2023-12-12 | 25.65 | $26.08 | 403700 |
| 2023-12-11 | 25.59 | $26.07 | 280400 |
| 2023-12-08 | 25.52 | $25.84 | 338200 |
| 2023-12-07 | 25.46 | $25.71 | 256720 |
| 2023-12-06 | 25.41 | $25.58 | 711700 |
| 2023-12-05 | 25.37 | $25.59 | 312200 |
| 2023-12-04 | 25.32 | $25.84 | 337410 |
| 2023-12-01 | 25.24 | $25.87 | 311637 |
| 2023-11-30 | 25.15 | $25.62 | 293610 |
| 2023-11-29 | 25.08 | $25.38 | 299236 |
| 2023-11-28 | 25.02 | $25.29 | 421224 |
| 2023-11-27 | 24.96 | $25.34 | 353500 |
| 2023-11-24 | 24.89 | $25.39 | 71448 |
| 2023-11-22 | 24.81 | $25.32 | 295405 |
| 2023-11-21 | 24.72 | $25.23 | 653300 |
| 2023-11-20 | 24.64 | $25.29 | 384000 |
| 2023-11-17 | 24.54 | $25.22 | 539900 |
| 2023-11-16 | 24.45 | $25.03 | 527447 |
| 2023-11-15 | 24.36 | $25.11 | 252333 |
| 2023-11-14 | 24.27 | $24.99 | 277823 |
| 2023-11-13 | 24.19 | $24.45 | 305700 |
| 2023-11-10 | 24.16 | $24.46 | 283600 |
| 2023-11-09 | 24.14 | $24.15 | 292114 |
| 2023-11-08 | 24.14 | $24.32 | 282900 |
| 2023-11-07 | 24.13 | $24.47 | 483500 |
| 2023-11-06 | 24.10 | $24.59 | 212100 |
| 2023-11-03 | 24.06 | $24.73 | 244204 |
| 2023-11-02 | 24.01 | $24.42 | 618447 |
| 2023-11-01 | 23.99 | $23.95 | 694000 |
| 2023-10-31 | 24.01 | $23.80 | 376002 |
| 2023-10-30 | 24.05 | $23.59 | 461000 |
| 2023-10-27 | 24.12 | $23.35 | 525700 |
| 2023-10-26 | 24.21 | $23.63 | 323438 |
| 2023-10-25 | 24.29 | $23.62 | 302600 |
| 2023-10-24 | 24.37 | $23.88 | 207144 |
| 2023-10-23 | 24.43 | $23.77 | 260734 |
| 2023-10-20 | 24.51 | $23.96 | 239109 |
| 2023-10-19 | 24.57 | $24.30 | 230018 |
| 2023-10-18 | 24.60 | $24.52 | 280137 |
| 2023-10-17 | 24.62 | $24.90 | 203000 |
| 2023-10-16 | 24.60 | $24.73 | 363000 |
| 2023-10-13 | 24.60 | $24.45 | 235100 |
| 2023-10-12 | 24.64 | $24.45 | 210049 |
| 2023-10-11 | 24.68 | $24.74 | 200812 |
| 2023-10-10 | 24.70 | $24.78 | 390027 |
| 2023-10-09 | 24.71 | $24.62 | 90100 |
| 2023-10-06 | 24.75 | $24.40 | 289300 |
| 2023-10-05 | 24.81 | $24.21 | 204310 |
| 2023-10-04 | 24.90 | $24.27 | 346627 |
| 2023-10-03 | 24.98 | $24.30 | 413627 |
| 2023-10-02 | 25.08 | $24.55 | 258700 |
| 2023-09-29 | 25.15 | $24.81 | 203700 |
| 2023-09-28 | 25.20 | $24.98 | 924700 |
| 2023-09-27 | 25.24 | $24.82 | 213600 |
| 2023-09-26 | 25.30 | $24.72 | 226209 |
| 2023-09-25 | 25.37 | $24.99 | 212220 |
| 2023-09-22 | 25.42 | $24.85 | 381808 |
| 2023-09-21 | 25.49 | $24.95 | 186500 |
| 2023-09-20 | 25.54 | $25.25 | 166932 |
| 2023-09-19 | 25.57 | $25.40 | 116900 |
| 2023-09-18 | 25.58 | $25.57 | 108542 |
| 2023-09-15 | 25.58 | $25.54 | 218300 |
| 2023-09-14 | 25.57 | $25.79 | 233821 |
| 2023-09-13 | 25.55 | $25.46 | 89033 |
| 2023-09-12 | 25.55 | $25.65 | 150700 |
| 2023-09-11 | 25.54 | $25.51 | 120600 |
| 2023-09-08 | 25.54 | $25.54 | 268013 |
| 2023-09-07 | 25.55 | $25.46 | 119800 |
| 2023-09-06 | 25.56 | $25.57 | 524724 |
| 2023-09-05 | 25.57 | $25.62 | 135747 |
| 2023-09-01 | 25.57 | $25.93 | 197300 |
| 2023-08-31 | 25.55 | $25.71 | 180611 |
| 2023-08-30 | 25.55 | $25.72 | 364024 |
| 2023-08-29 | 25.55 | $25.72 | 836048 |
| 2023-08-28 | 25.55 | $25.47 | 340948 |
| 2023-08-25 | 25.58 | $25.25 | 236713 |
| 2023-08-24 | 25.64 | $25.15 | 225200 |
| 2023-08-23 | 25.71 | $25.36 | 180500 |
| 2023-08-22 | 25.76 | $25.25 | 287911 |
| 2023-08-21 | 25.84 | $25.37 | 201438 |
| 2023-08-18 | 25.90 | $25.37 | 252607 |
| 2023-08-17 | 25.97 | $25.34 | 203720 |
| 2023-08-16 | 26.04 | $25.49 | 395744 |
| 2023-08-15 | 26.10 | $25.70 | 141700 |
| 2023-08-14 | 26.15 | $26.06 | 177228 |
| 2023-08-11 | 26.15 | $26.05 | 118100 |
| 2023-08-10 | 26.16 | $26.00 | 449734 |
| 2023-08-09 | 26.17 | $26.05 | 683700 |
| 2023-08-08 | 26.17 | $26.16 | 137000 |
| 2023-08-07 | 26.16 | $26.26 | 140400 |
| 2023-08-04 | 26.14 | $26.02 | 246500 |
| 2023-08-03 | 26.13 | $26.07 | 288900 |
| 2023-08-02 | 26.12 | $26.12 | 117136 |
| 2023-08-01 | 26.09 | $26.39 | 98811 |
| 2023-07-31 | 26.04 | $26.45 | 162200 |
| 2023-07-28 | 25.97 | $26.29 | 120800 |
| 2023-07-27 | 25.92 | $26.20 | 105700 |
| 2023-07-26 | 25.87 | $26.30 | 202400 |
| 2023-07-25 | 25.80 | $26.27 | 220825 |
| 2023-07-24 | 25.73 | $26.26 | 166107 |
| 2023-07-21 | 25.65 | $26.12 | 185100 |
| 2023-07-20 | 25.58 | $26.09 | 1.2M |
| 2023-07-19 | 25.50 | $26.02 | 126100 |
| 2023-07-18 | 25.43 | $25.85 | 391200 |
| 2023-07-17 | 25.37 | $25.62 | 132812 |
| 2023-07-14 | 25.33 | $25.55 | 123500 |
| 2023-07-13 | 25.30 | $25.84 | 137700 |
| 2023-07-12 | 25.23 | $25.76 | 192000 |
| 2023-07-11 | 25.17 | $25.64 | 155600 |
| 2023-07-10 | 25.12 | $25.28 | 107232 |
| 2023-07-07 | 25.10 | $25.11 | 117732 |
| 2023-07-06 | 25.09 | $25.05 | 104200 |
| 2023-07-05 | 25.09 | $25.33 | 229325 |
| 2023-07-03 | 25.05 | $25.51 | 121832 |
| 2023-06-30 | 25.00 | $25.40 | 111400 |
| 2023-06-29 | 24.94 | $25.18 | 82417 |
| 2023-06-28 | 24.90 | $24.99 | 237220 |
| 2023-06-27 | 24.88 | $24.97 | 231247 |
| 2023-06-26 | 24.85 | $24.74 | 107026 |
| 2023-06-23 | 24.84 | $24.62 | 534400 |
| 2023-06-22 | 24.84 | $24.76 | 248648 |
| 2023-06-21 | 24.82 | $24.90 | 144200 |
| 2023-06-20 | 24.79 | $25.02 | 177139 |
| 2023-06-16 | 24.74 | $25.30 | 193500 |
| 2023-06-15 | 24.66 | $25.32 | 147738 |
| 2023-06-14 | 24.57 | $25.03 | 169741 |
| 2023-06-13 | 24.50 | $25.21 | 183100 |
| 2023-06-12 | 24.42 | $24.96 | 143100 |
| 2023-06-09 | 24.35 | $24.85 | 247600 |
| 2023-06-08 | 24.28 | $24.87 | 174218 |
| 2023-06-07 | 24.21 | $24.85 | 226932 |
| 2023-06-06 | 24.14 | $24.54 | 227401 |
| 2023-06-05 | 24.10 | $24.36 | 240778 |
| 2023-06-02 | 24.08 | $24.47 | 246842 |
| 2023-06-01 | 24.04 | $23.89 | 585200 |
| 2023-05-31 | 24.05 | $23.70 | 399000 |
| 2023-05-30 | 24.09 | $23.99 | 122334 |
| 2023-05-26 | 24.11 | $24.09 | 646500 |
| 2023-05-25 | 24.12 | $23.87 | 152939 |
| 2023-05-24 | 24.15 | $24.00 | 118000 |
| 2023-05-23 | 24.17 | $24.25 | 249100 |
| 2023-05-22 | 24.17 | $24.31 | 153510 |
| 2023-05-19 | 24.16 | $24.30 | 100103 |
| 2023-05-18 | 24.16 | $24.34 | 175112 |
| 2023-05-17 | 24.15 | $24.14 | 237600 |
| 2023-05-16 | 24.17 | $23.76 | 220118 |
| 2023-05-15 | 24.23 | $24.07 | 120630 |
| 2023-05-12 | 24.27 | $23.90 | 158900 |
| 2023-05-11 | 24.32 | $23.96 | 146408 |
| 2023-05-10 | 24.38 | $24.10 | 134600 |
| 2023-05-09 | 24.42 | $24.20 | 190643 |
| 2023-05-08 | 24.46 | $24.27 | 264702 |
| 2023-05-05 | 24.50 | $24.27 | 196900 |
| 2023-05-04 | 24.53 | $23.79 | 178600 |
| 2023-05-03 | 24.61 | $24.12 | 403300 |
| 2023-05-02 | 24.66 | $24.36 | 321646 |
| 2023-05-01 | 24.70 | $24.80 | 241708 |
| 2023-04-28 | 24.69 | $24.83 | 174925 |
| 2023-04-27 | 24.67 | $24.54 | 283648 |
| 2023-04-26 | 24.68 | $24.10 | 242005 |
| 2023-04-25 | 24.73 | $24.35 | 189400 |
| 2023-04-24 | 24.75 | $24.79 | 205100 |
| 2023-04-21 | 24.73 | $24.70 | 253100 |
| 2023-04-20 | 24.71 | $24.76 | 255148 |
| 2023-04-19 | 24.68 | $24.99 | 148426 |
| 2023-04-18 | 24.62 | $25.05 | 280243 |
| 2023-04-17 | 24.55 | $25.00 | 205040 |
| 2023-04-14 | 24.47 | $24.88 | 180000 |
| 2023-04-13 | 24.40 | $24.87 | 139217 |
| 2023-04-12 | 24.33 | $24.71 | 192639 |
| 2023-04-11 | 24.27 | $24.81 | 266400 |
| 2023-04-10 | 24.19 | $24.60 | 239834 |
| 2023-04-06 | 24.13 | $24.46 | 170919 |
| 2023-04-05 | 24.09 | $24.46 | 160725 |
| 2023-04-04 | 24.05 | $24.42 | 135736 |
| 2023-04-03 | 24.01 | $24.80 | 222533 |
| 2023-03-31 | 23.94 | $24.57 | 228200 |
| 2023-03-30 | 23.90 | $24.29 | 173514 |
| 2023-03-29 | 23.90 | $24.21 | 328900 |
| 2023-03-28 | 23.90 | $23.86 | 277037 |
| 2023-03-27 | 23.95 | $23.82 | 255300 |
| 2023-03-24 | 24.00 | $23.57 | 375600 |
| 2023-03-23 | 24.09 | $23.47 | 263101 |
| 2023-03-22 | 24.20 | $23.60 | 301836 |
| 2023-03-21 | 24.30 | $24.04 | 246400 |
| 2023-03-20 | 24.37 | $23.58 | 265022 |
| 2023-03-17 | 24.49 | $23.36 | 223106 |
| 2023-03-16 | 24.65 | $23.77 | 299907 |
| 2023-03-15 | 24.78 | $23.42 | 273515 |
| 2023-03-14 | 24.95 | $24.06 | 266511 |
| 2023-03-13 | 25.07 | $23.73 | 251500 |
| 2023-03-10 | 25.24 | $24.17 | 227824 |
| 2023-03-09 | 25.37 | $24.54 | 218509 |
| 2023-03-08 | 25.48 | $25.13 | 283500 |
| 2023-03-07 | 25.53 | $25.17 | 208309 |
| 2023-03-06 | 25.58 | $25.61 | 362900 |
| 2023-03-03 | 25.60 | $25.72 | 150300 |
| 2023-03-02 | 25.60 | $25.39 | 684836 |
| 2023-03-01 | 25.64 | $25.30 | 497625 |
| 2023-02-28 | 25.69 | $25.26 | 254900 |
| 2023-02-27 | 25.75 | $25.33 | 221028 |
| 2023-02-24 | 25.81 | $25.31 | 234600 |
| 2023-02-23 | 25.87 | $25.41 | 212800 |
| 2023-02-22 | 25.92 | $25.31 | 274900 |
| 2023-02-21 | 25.99 | $25.38 | 128512 |
| 2023-02-17 | 26.05 | $25.86 | 158300 |
| 2023-02-16 | 26.06 | $25.99 | 139818 |
| 2023-02-15 | 26.05 | $26.26 | 125006 |
| 2023-02-14 | 26.01 | $26.20 | 176300 |
| 2023-02-13 | 25.98 | $26.22 | 100407 |
| 2023-02-10 | 25.94 | $26.01 | 111100 |
| 2023-02-09 | 25.92 | $25.78 | 104022 |
| 2023-02-08 | 25.92 | $25.98 | 163304 |
| 2023-02-07 | 25.90 | $26.14 | 119549 |
| 2023-02-06 | 25.86 | $25.90 | 160847 |
| 2023-02-03 | 25.84 | $26.14 | 131000 |
| 2023-02-02 | 25.79 | $26.31 | 143844 |
| 2023-02-01 | 25.71 | $26.24 | 170300 |
| 2023-01-31 | 25.64 | $26.11 | 178327 |
| 2023-01-30 | 25.56 | $25.73 | 220617 |
| 2023-01-27 | 25.52 | $26.01 | 156938 |
| 2023-01-26 | 25.44 | $26.09 | 124210 |
| 2023-01-25 | 25.35 | $25.74 | 496609 |
| 2023-01-24 | 25.29 | $25.64 | 121412 |
| 2023-01-23 | 25.22 | $25.63 | 132700 |
| 2023-01-20 | 25.16 | $25.37 | 199102 |
| 2023-01-19 | 25.11 | $25.04 | 125700 |
| 2023-01-18 | 25.09 | $25.19 | 179100 |
| 2023-01-17 | 25.05 | $25.60 | 110200 |
| 2023-01-13 | 24.96 | $25.76 | 114823 |
| 2023-01-12 | 24.86 | $25.69 | 406700 |
| 2023-01-11 | 24.76 | $25.50 | 175400 |
| 2023-01-10 | 24.68 | $25.31 | 1.4M |
| 2023-01-09 | 24.61 | $25.09 | 100200 |
| 2023-01-06 | 24.56 | $25.20 | 151243 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.33
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.55
Average
30.11
Maximum
40.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.33 | $40.61 | 460141 |
| 2026-07-23 | 40.23 | $40.34 | 483600 |
| 2026-07-22 | 40.18 | $40.35 | 519400 |
| 2026-07-21 | 40.11 | $40.21 | 608700 |
| 2026-07-20 | 40.05 | $39.82 | 548717 |
| 2026-07-17 | 40.07 | $39.96 | 812100 |
| 2026-07-16 | 40.07 | $40.05 | 736600 |
| 2026-07-15 | 40.04 | $39.92 | 667800 |
| 2026-07-14 | 40.03 | $40.03 | 809210 |
| 2026-07-13 | 39.99 | $40.07 | 554629 |
| 2026-07-10 | 39.94 | $40.00 | 856133 |
| 2026-07-09 | 39.89 | $39.84 | 1.7M |
| 2026-07-08 | 39.87 | $39.57 | 579600 |
| 2026-07-07 | 39.90 | $39.88 | 550644 |
| 2026-07-06 | 39.87 | $39.83 | 489700 |
| 2026-07-02 | 39.84 | $39.71 | 647613 |
| 2026-07-01 | 39.82 | $39.53 | 682502 |
| 2026-06-30 | 39.85 | $39.54 | 824500 |
| 2026-06-29 | 39.87 | $39.68 | 833900 |
| 2026-06-26 | 39.86 | $39.69 | 1.3M |
| 2026-06-25 | 39.85 | $39.90 | 978928 |
| 2026-06-24 | 39.79 | $39.37 | 813532 |
| 2026-06-23 | 39.83 | $39.42 | 624000 |
| 2026-06-22 | 39.86 | $39.80 | 755543 |
| 2026-06-18 | 39.82 | $39.44 | 639127 |
| 2026-06-17 | 39.84 | $39.44 | 904400 |
| 2026-06-16 | 39.86 | $39.94 | 759800 |
| 2026-06-15 | 39.78 | $39.98 | 744216 |
| 2026-06-12 | 39.67 | $39.89 | 958000 |
| 2026-06-11 | 39.55 | $39.56 | 1.2M |
| 2026-06-10 | 39.49 | $38.92 | 1.1M |
| 2026-06-09 | 39.55 | $39.40 | 762600 |
| 2026-06-08 | 39.51 | $39.25 | 629129 |
| 2026-06-05 | 39.49 | $39.13 | 898100 |
| 2026-06-04 | 39.50 | $39.81 | 737500 |
| 2026-06-03 | 39.35 | $39.56 | 744117 |
| 2026-06-02 | 39.24 | $39.57 | 676100 |
| 2026-06-01 | 39.10 | $39.22 | 663031 |
| 2026-05-29 | 39.00 | $39.11 | 614300 |
| 2026-05-28 | 38.91 | $39.08 | 578800 |
| 2026-05-27 | 38.81 | $39.06 | 1.3M |
| 2026-05-26 | 38.70 | $39.07 | 904500 |
| 2026-05-22 | 38.56 | $38.76 | 756800 |
| 2026-05-21 | 38.46 | $38.47 | 920621 |
| 2026-05-20 | 38.40 | $38.39 | 809430 |
| 2026-05-19 | 38.35 | $38.08 | 676938 |
| 2026-05-18 | 38.35 | $38.26 | 860500 |
| 2026-05-15 | 38.32 | $38.05 | 602902 |
| 2026-05-14 | 38.31 | $38.42 | 610200 |
| 2026-05-13 | 38.23 | $38.28 | 605133 |
| 2026-05-12 | 38.16 | $38.24 | 813500 |
| 2026-05-11 | 38.08 | $38.14 | 1.0M |
| 2026-05-08 | 38.01 | $37.98 | 750600 |
| 2026-05-07 | 37.96 | $37.74 | 651500 |
| 2026-05-06 | 37.95 | $38.23 | 858024 |
| 2026-05-05 | 37.83 | $37.98 | 705000 |
| 2026-05-04 | 37.74 | $37.62 | 633334 |
| 2026-05-01 | 37.71 | $37.82 | 886100 |
| 2026-04-30 | 37.63 | $37.96 | 1.1M |
| 2026-04-29 | 37.51 | $37.51 | 1.4M |
| 2026-04-28 | 37.45 | $37.42 | 786300 |
| 2026-04-27 | 37.41 | $37.47 | 1.1M |
| 2026-04-24 | 37.34 | $37.44 | 1.6M |
| 2026-04-23 | 37.27 | $37.53 | 934900 |
| 2026-04-22 | 37.16 | $37.36 | 741330 |
| 2026-04-21 | 37.07 | $37.33 | 959135 |
| 2026-04-20 | 36.98 | $37.43 | 893223 |
| 2026-04-17 | 36.84 | $37.35 | 1.6M |
| 2026-04-16 | 36.69 | $37.08 | 679200 |
| 2026-04-15 | 36.58 | $36.90 | 742200 |
| 2026-04-14 | 36.48 | $37.07 | 666000 |
| 2026-04-13 | 36.33 | $37.01 | 786303 |
| 2026-04-10 | 36.17 | $36.73 | 548100 |
| 2026-04-09 | 36.04 | $36.95 | 691240 |
| 2026-04-08 | 35.85 | $36.79 | 1.3M |
| 2026-04-07 | 35.65 | $36.06 | 1.0M |
| 2026-04-06 | 35.59 | $36.04 | 1.5M |
| 2026-04-02 | 35.51 | $35.86 | 1.3M |
| 2026-04-01 | 35.46 | $35.79 | 1.2M |
| 2026-03-31 | 35.42 | $35.71 | 1.9M |
| 2026-03-30 | 35.40 | $35.06 | 1.2M |
| 2026-03-27 | 35.50 | $35.25 | 1.1M |
| 2026-03-26 | 35.59 | $35.60 | 1.2M |
| 2026-03-25 | 35.62 | $35.82 | 994000 |
| 2026-03-24 | 35.61 | $35.68 | 1.2M |
| 2026-03-23 | 35.62 | $35.55 | 1.7M |
| 2026-03-20 | 35.67 | $35.25 | 1.2M |
| 2026-03-19 | 35.79 | $35.51 | 1.4M |
| 2026-03-18 | 35.88 | $35.52 | 1.0M |
| 2026-03-17 | 35.98 | $35.92 | 1.3M |
| 2026-03-16 | 36.02 | $35.67 | 935500 |
| 2026-03-13 | 36.11 | $35.36 | 860700 |
| 2026-03-12 | 36.28 | $35.36 | 1.3M |
| 2026-03-11 | 36.48 | $35.85 | 1.3M |
| 2026-03-10 | 36.61 | $35.81 | 1.2M |
| 2026-03-09 | 36.77 | $35.95 | 2.0M |
| 2026-03-06 | 36.93 | $35.86 | 1.0M |
| 2026-03-05 | 37.13 | $36.36 | 1.8M |
| 2026-03-04 | 37.25 | $36.81 | 832326 |
| 2026-03-03 | 37.29 | $36.68 | 2.0M |
| 2026-03-02 | 37.37 | $37.19 | 1.5M |
| 2026-02-27 | 37.35 | $37.20 | 1.0M |
| 2026-02-26 | 37.31 | $37.21 | 938642 |
| 2026-02-25 | 37.27 | $37.12 | 1.8M |
| 2026-02-24 | 37.24 | $37.05 | 828600 |
| 2026-02-23 | 37.22 | $36.88 | 686544 |
| 2026-02-20 | 37.22 | $37.20 | 1.3M |
| 2026-02-19 | 37.15 | $37.07 | 813100 |
| 2026-02-18 | 37.10 | $37.12 | 547300 |
| 2026-02-17 | 37.02 | $36.81 | 1.3M |
| 2026-02-13 | 36.99 | $36.91 | 738629 |
| 2026-02-12 | 36.93 | $36.66 | 1.3M |
| 2026-02-11 | 36.91 | $37.23 | 804200 |
| 2026-02-10 | 36.77 | $36.96 | 618805 |
| 2026-02-09 | 36.65 | $37.03 | 426826 |
| 2026-02-06 | 36.50 | $36.99 | 623822 |
| 2026-02-05 | 36.33 | $36.23 | 827700 |
| 2026-02-04 | 36.28 | $36.59 | 1.5M |
| 2026-02-03 | 36.16 | $36.41 | 974300 |
| 2026-02-02 | 36.04 | $36.20 | 875741 |
| 2026-01-30 | 35.95 | $35.89 | 857635 |
| 2026-01-29 | 35.90 | $35.95 | 869600 |
| 2026-01-28 | 35.84 | $35.78 | 592400 |
| 2026-01-27 | 35.79 | $35.70 | 624000 |
| 2026-01-26 | 35.75 | $35.71 | 630405 |
| 2026-01-23 | 35.71 | $35.61 | 788400 |
| 2026-01-22 | 35.67 | $35.79 | 621129 |
| 2026-01-21 | 35.58 | $35.68 | 1.4M |
| 2026-01-20 | 35.50 | $35.09 | 675840 |
| 2026-01-16 | 35.53 | $35.51 | 933830 |
| 2026-01-15 | 35.47 | $35.60 | 761800 |
| 2026-01-14 | 35.38 | $35.45 | 945600 |
| 2026-01-13 | 35.31 | $35.26 | 1.6M |
| 2026-01-12 | 35.26 | $35.41 | 508412 |
| 2026-01-09 | 35.16 | $35.44 | 625029 |
| 2026-01-08 | 35.05 | $35.29 | 513046 |
| 2026-01-07 | 34.94 | $34.96 | 355825 |
| 2026-01-06 | 34.88 | $35.40 | 775300 |
| 2026-01-05 | 34.72 | $35.11 | 1.1M |
| 2026-01-02 | 34.59 | $34.63 | 719600 |
| 2025-12-31 | 34.54 | $34.21 | 553300 |
| 2025-12-30 | 34.57 | $34.49 | 586301 |
| 2025-12-29 | 34.54 | $34.51 | 478900 |
| 2025-12-26 | 34.50 | $34.58 | 463100 |
| 2025-12-24 | 34.43 | $34.60 | 412100 |
| 2025-12-23 | 34.35 | $34.44 | 780800 |
| 2025-12-22 | 34.28 | $34.43 | 851104 |
| 2025-12-19 | 34.21 | $34.12 | 614800 |
| 2025-12-18 | 34.19 | $33.92 | 1.6M |
| 2025-12-17 | 34.20 | $33.91 | 1.1M |
| 2025-12-16 | 34.22 | $33.98 | 726449 |
| 2025-12-15 | 34.22 | $34.45 | 744519 |
| 2025-12-12 | 34.12 | $34.41 | 607825 |
| 2025-12-11 | 34.00 | $34.61 | 648000 |
| 2025-12-10 | 33.83 | $34.31 | 680400 |
| 2025-12-09 | 33.69 | $33.69 | 544624 |
| 2025-12-08 | 33.66 | $33.79 | 531100 |
| 2025-12-05 | 33.60 | $33.94 | 529609 |
| 2025-12-04 | 33.49 | $33.88 | 720100 |
| 2025-12-03 | 33.38 | $33.84 | 625634 |
| 2025-12-02 | 33.26 | $33.48 | 467741 |
| 2025-12-01 | 33.19 | $33.51 | 404500 |
| 2025-11-28 | 33.11 | $33.68 | 176312 |
| 2025-11-26 | 32.98 | $33.45 | 882224 |
| 2025-11-25 | 32.87 | $33.24 | 1.3M |
| 2025-11-24 | 32.79 | $32.83 | 759735 |
| 2025-11-21 | 32.78 | $32.69 | 1.0M |
| 2025-11-20 | 32.80 | $32.18 | 933700 |
| 2025-11-19 | 32.94 | $32.61 | 745318 |
| 2025-11-18 | 33.00 | $32.68 | 1.4M |
| 2025-11-17 | 33.06 | $32.66 | 636200 |
| 2025-11-14 | 33.13 | $33.11 | 2.2M |
| 2025-11-13 | 33.12 | $33.21 | 2.5M |
| 2025-11-12 | 33.08 | $33.56 | 837823 |
| 2025-11-11 | 32.97 | $33.35 | 866700 |
| 2025-11-10 | 32.88 | $33.12 | 2.5M |
| 2025-11-07 | 32.82 | $32.89 | 2.3M |
| 2025-11-06 | 32.80 | $32.65 | 1.6M |
| 2025-11-05 | 32.83 | $32.75 | 767615 |
| 2025-11-04 | 32.84 | $32.55 | 980500 |
| 2025-11-03 | 32.90 | $32.75 | 777800 |
| 2025-10-31 | 32.92 | $32.82 | 1.1M |
| 2025-10-30 | 32.93 | $32.72 | 1.3M |
| 2025-10-29 | 32.96 | $32.84 | 1.3M |
| 2025-10-28 | 32.97 | $33.03 | 1.1M |
| 2025-10-27 | 32.95 | $33.22 | 817000 |
| 2025-10-24 | 32.87 | $33.09 | 598326 |
| 2025-10-23 | 32.82 | $32.95 | 518835 |
| 2025-10-22 | 32.78 | $32.82 | 916039 |
| 2025-10-21 | 32.77 | $32.95 | 468800 |
| 2025-10-20 | 32.72 | $32.84 | 461324 |
| 2025-10-17 | 32.69 | $32.47 | 686700 |
| 2025-10-16 | 32.73 | $32.36 | 840120 |
| 2025-10-15 | 32.80 | $32.72 | 685029 |
| 2025-10-14 | 32.81 | $32.68 | 499004 |
| 2025-10-13 | 32.83 | $32.40 | 406912 |
| 2025-10-10 | 32.90 | $32.08 | 968729 |
| 2025-10-09 | 33.06 | $32.85 | 650700 |
| 2025-10-08 | 33.08 | $33.09 | 857600 |
| 2025-10-07 | 33.05 | $33.01 | 640200 |
| 2025-10-06 | 33.02 | $33.14 | 856900 |
| 2025-10-03 | 32.97 | $33.12 | 864900 |
| 2025-10-02 | 32.91 | $32.88 | 647700 |
| 2025-10-01 | 32.89 | $32.87 | 657314 |
| 2025-09-30 | 32.87 | $32.90 | 1.1M |
| 2025-09-29 | 32.84 | $32.81 | 614419 |
| 2025-09-26 | 32.82 | $32.80 | 1.9M |
| 2025-09-25 | 32.79 | $32.48 | 942349 |
| 2025-09-24 | 32.83 | $32.63 | 759714 |
| 2025-09-23 | 32.84 | $32.71 | 1.5M |
| 2025-09-22 | 32.84 | $32.74 | 1.2M |
| 2025-09-19 | 32.83 | $32.78 | 853722 |
| 2025-09-18 | 32.80 | $32.86 | 1.4M |
| 2025-09-17 | 32.75 | $32.73 | 1.2M |
| 2025-09-16 | 32.72 | $32.61 | 795617 |
| 2025-09-15 | 32.71 | $32.60 | 690518 |
| 2025-09-12 | 32.70 | $32.68 | 830525 |
| 2025-09-11 | 32.66 | $32.91 | 966406 |
| 2025-09-10 | 32.57 | $32.44 | 991100 |
| 2025-09-09 | 32.57 | $32.41 | 1.4M |
| 2025-09-08 | 32.56 | $32.40 | 1.1M |
| 2025-09-05 | 32.56 | $32.43 | 1.0M |
| 2025-09-04 | 32.55 | $32.56 | 773500 |
| 2025-09-03 | 32.50 | $32.31 | 716600 |
| 2025-09-02 | 32.50 | $32.46 | 678800 |
| 2025-08-29 | 32.46 | $32.63 | 923900 |
| 2025-08-28 | 32.38 | $32.59 | 849607 |
| 2025-08-27 | 32.30 | $32.57 | 666443 |
| 2025-08-26 | 32.20 | $32.41 | 787100 |
| 2025-08-25 | 32.12 | $32.35 | 555526 |
| 2025-08-22 | 32.04 | $32.54 | 744815 |
| 2025-08-21 | 31.90 | $31.97 | 646500 |
| 2025-08-20 | 31.86 | $32.05 | 771816 |
| 2025-08-19 | 31.79 | $32.01 | 785700 |
| 2025-08-18 | 31.72 | $31.88 | 843300 |
| 2025-08-15 | 31.67 | $31.86 | 893500 |
| 2025-08-14 | 31.60 | $31.90 | 1.0M |
| 2025-08-13 | 31.53 | $31.99 | 1.7M |
| 2025-08-12 | 31.41 | $31.62 | 477900 |
| 2025-08-11 | 31.36 | $31.21 | 631838 |
| 2025-08-08 | 31.39 | $31.33 | 1.3M |
| 2025-08-07 | 31.39 | $31.08 | 566635 |
| 2025-08-06 | 31.45 | $31.09 | 746349 |
| 2025-08-05 | 31.51 | $31.17 | 695139 |
| 2025-08-04 | 31.56 | $31.14 | 610817 |
| 2025-08-01 | 31.63 | $30.84 | 1.1M |
| 2025-07-31 | 31.78 | $31.29 | 1.2M |
| 2025-07-30 | 31.85 | $31.53 | 729437 |
| 2025-07-29 | 31.87 | $31.80 | 657600 |
| 2025-07-28 | 31.85 | $31.84 | 464400 |
| 2025-07-25 | 31.80 | $32.01 | 684806 |
| 2025-07-24 | 31.72 | $31.87 | 964745 |
| 2025-07-23 | 31.65 | $31.96 | 896800 |
| 2025-07-22 | 31.54 | $31.60 | 868127 |
| 2025-07-21 | 31.49 | $31.20 | 683000 |
| 2025-07-18 | 31.52 | $31.26 | 719427 |
| 2025-07-17 | 31.53 | $31.34 | 1.1M |
| 2025-07-16 | 31.53 | $31.13 | 1.4M |
| 2025-07-15 | 31.57 | $31.07 | 893900 |
| 2025-07-14 | 31.63 | $31.53 | 801309 |
| 2025-07-11 | 31.60 | $31.53 | 474400 |
| 2025-07-10 | 31.56 | $31.73 | 843200 |
| 2025-07-09 | 31.47 | $31.50 | 549100 |
| 2025-07-08 | 31.41 | $31.48 | 878630 |
| 2025-07-07 | 31.34 | $31.38 | 902600 |
| 2025-07-03 | 31.28 | $31.70 | 492947 |
| 2025-07-02 | 31.14 | $31.52 | 627500 |
| 2025-07-01 | 31.01 | $31.47 | 657745 |
| 2025-06-30 | 30.87 | $31.02 | 695800 |
| 2025-06-27 | 30.80 | $30.93 | 593828 |
| 2025-06-26 | 30.74 | $30.88 | 674200 |
| 2025-06-25 | 30.67 | $30.60 | 754700 |
| 2025-06-24 | 30.66 | $30.72 | 489115 |
| 2025-06-23 | 30.61 | $30.67 | 1.0M |
| 2025-06-20 | 30.56 | $30.53 | 713927 |
| 2025-06-18 | 30.54 | $30.42 | 764304 |
| 2025-06-17 | 30.53 | $30.40 | 560300 |
| 2025-06-16 | 30.52 | $30.65 | 778400 |
| 2025-06-13 | 30.46 | $30.40 | 1.2M |
| 2025-06-12 | 30.44 | $30.66 | 555926 |
| 2025-06-11 | 30.36 | $30.56 | 750327 |
| 2025-06-10 | 30.28 | $30.60 | 957400 |
| 2025-06-09 | 30.18 | $30.39 | 889200 |
| 2025-06-06 | 30.11 | $30.33 | 561300 |
| 2025-06-05 | 30.04 | $29.96 | 525612 |
| 2025-06-04 | 30.04 | $29.97 | 586702 |
| 2025-06-03 | 30.03 | $30.12 | 683400 |
| 2025-06-02 | 29.99 | $29.89 | 711240 |
| 2025-05-30 | 29.99 | $29.86 | 752600 |
| 2025-05-29 | 29.99 | $29.89 | 567400 |
| 2025-05-28 | 29.98 | $29.75 | 632803 |
| 2025-05-27 | 30.01 | $30.03 | 732900 |
| 2025-05-23 | 29.97 | $29.56 | 631741 |
| 2025-05-22 | 30.03 | $29.67 | 679000 |
| 2025-05-21 | 30.08 | $29.78 | 643724 |
| 2025-05-20 | 30.10 | $30.36 | 498635 |
| 2025-05-19 | 30.01 | $30.48 | 602700 |
| 2025-05-16 | 29.87 | $30.47 | 504100 |
| 2025-05-15 | 29.71 | $30.21 | 675300 |
| 2025-05-14 | 29.58 | $29.98 | 519400 |
| 2025-05-13 | 29.47 | $30.22 | 647800 |
| 2025-05-12 | 29.30 | $30.32 | 482511 |
| 2025-05-09 | 29.08 | $29.54 | 792300 |
| 2025-05-08 | 28.99 | $29.53 | 549000 |
| 2025-05-07 | 28.88 | $29.22 | 943542 |
| 2025-05-06 | 28.83 | $29.14 | 478922 |
| 2025-05-05 | 28.78 | $29.34 | 550430 |
| 2025-05-02 | 28.68 | $29.51 | 571600 |
| 2025-05-01 | 28.54 | $29.03 | 560327 |
| 2025-04-30 | 28.47 | $29.08 | 721100 |
| 2025-04-29 | 28.38 | $29.08 | 673200 |
| 2025-04-28 | 28.29 | $28.98 | 571433 |
| 2025-04-25 | 28.20 | $28.91 | 762227 |
| 2025-04-24 | 28.11 | $29.01 | 650800 |
| 2025-04-23 | 28.00 | $28.55 | 927300 |
| 2025-04-22 | 27.96 | $28.37 | 998400 |
| 2025-04-21 | 27.97 | $27.70 | 817500 |
| 2025-04-17 | 28.12 | $28.24 | 857743 |
| 2025-04-16 | 28.18 | $28.16 | 1.9M |
| 2025-04-15 | 28.28 | $28.46 | 839147 |
| 2025-04-14 | 28.33 | $28.58 | 810802 |
| 2025-04-11 | 28.38 | $28.32 | 1.0M |
| 2025-04-10 | 28.48 | $27.88 | 1.0M |
| 2025-04-09 | 28.71 | $28.86 | 1.2M |
| 2025-04-08 | 28.77 | $26.90 | 1.8M |
| 2025-04-07 | 29.25 | $27.27 | 2.2M |
| 2025-04-04 | 29.74 | $27.43 | 2.6M |
| 2025-04-03 | 30.27 | $29.23 | 749912 |
| 2025-04-02 | 30.51 | $30.66 | 560100 |
| 2025-04-01 | 30.49 | $30.50 | 536351 |
| 2025-03-31 | 30.50 | $30.57 | 473400 |
| 2025-03-28 | 30.50 | $30.29 | 544734 |
| 2025-03-27 | 30.56 | $30.73 | 515303 |
| 2025-03-26 | 30.53 | $30.84 | 475800 |
| 2025-03-25 | 30.48 | $30.84 | 682500 |
| 2025-03-24 | 30.42 | $30.93 | 353500 |
| 2025-03-21 | 30.33 | $30.53 | 396314 |
| 2025-03-20 | 30.32 | $30.65 | 399008 |
| 2025-03-19 | 30.28 | $30.70 | 506400 |
| 2025-03-18 | 30.22 | $30.51 | 506837 |
| 2025-03-17 | 30.20 | $30.53 | 453211 |
| 2025-03-14 | 30.17 | $30.16 | 475411 |
| 2025-03-13 | 30.21 | $29.56 | 604000 |
| 2025-03-12 | 30.40 | $29.76 | 760100 |
| 2025-03-11 | 30.57 | $29.90 | 833906 |
| 2025-03-10 | 30.74 | $30.29 | 552740 |
| 2025-03-07 | 30.85 | $30.71 | 988109 |
| 2025-03-06 | 30.90 | $30.48 | 446200 |
| 2025-03-05 | 31.00 | $30.59 | 542606 |
| 2025-03-04 | 31.10 | $30.31 | 632500 |
| 2025-03-03 | 31.27 | $30.96 | 470748 |
| 2025-02-28 | 31.34 | $31.41 | 611300 |
| 2025-02-27 | 31.31 | $30.96 | 602004 |
| 2025-02-26 | 31.38 | $31.03 | 477100 |
| 2025-02-25 | 31.45 | $31.22 | 829200 |
| 2025-02-24 | 31.48 | $31.23 | 540000 |
| 2025-02-21 | 31.52 | $31.17 | 504709 |
| 2025-02-20 | 31.58 | $31.63 | 474700 |
| 2025-02-19 | 31.55 | $31.77 | 700900 |
| 2025-02-18 | 31.48 | $31.65 | 468800 |
| 2025-02-14 | 31.42 | $31.46 | 398716 |
| 2025-02-13 | 31.40 | $31.38 | 753000 |
| 2025-02-12 | 31.38 | $31.10 | 646800 |
| 2025-02-11 | 31.43 | $31.37 | 431500 |
| 2025-02-10 | 31.42 | $31.30 | 442000 |
| 2025-02-07 | 31.42 | $31.25 | 936635 |
| 2025-02-06 | 31.43 | $31.42 | 479037 |
| 2025-02-05 | 31.41 | $31.51 | 385415 |
| 2025-02-04 | 31.37 | $31.33 | 407858 |
| 2025-02-03 | 31.35 | $31.16 | 463200 |
| 2025-01-31 | 31.37 | $31.33 | 680912 |
| 2025-01-30 | 31.35 | $31.63 | 514706 |
| 2025-01-29 | 31.27 | $31.44 | 874147 |
| 2025-01-28 | 31.21 | $31.47 | 610300 |
| 2025-01-27 | 31.13 | $31.71 | 428109 |
| 2025-01-24 | 31.00 | $31.51 | 439434 |
| 2025-01-23 | 30.88 | $31.53 | 475833 |
| 2025-01-22 | 30.73 | $31.38 | 467539 |
| 2025-01-21 | 30.60 | $31.51 | 1.3M |
| 2025-01-17 | 30.41 | $31.23 | 395700 |
| 2025-01-16 | 30.26 | $31.02 | 458814 |
| 2025-01-15 | 30.13 | $30.89 | 623910 |
| 2025-01-14 | 30.00 | $30.51 | 585500 |
| 2025-01-13 | 29.94 | $30.21 | 555900 |
| 2025-01-10 | 29.93 | $29.84 | 592021 |
| 2025-01-08 | 30.00 | $30.28 | 531500 |
| 2025-01-07 | 30.00 | $30.26 | 487403 |
| 2025-01-06 | 29.99 | $30.25 | 511700 |
| 2025-01-03 | 30.00 | $30.21 | 379500 |
| 2025-01-02 | 30.02 | $29.98 | 643900 |
| 2024-12-31 | 30.09 | $30.03 | 627629 |
| 2024-12-30 | 30.16 | $29.90 | 744500 |
| 2024-12-27 | 30.28 | $30.21 | 403531 |
| 2024-12-26 | 30.35 | $30.37 | 402808 |
| 2024-12-24 | 30.41 | $30.32 | 276400 |
| 2024-12-23 | 30.48 | $30.07 | 728800 |
| 2024-12-20 | 30.63 | $29.99 | 686000 |
| 2024-12-19 | 30.81 | $29.61 | 954226 |
| 2024-12-18 | 31.11 | $29.76 | 1.5M |
| 2024-12-17 | 31.43 | $30.55 | 646200 |
| 2024-12-16 | 31.64 | $30.91 | 515500 |
| 2024-12-13 | 31.80 | $31.14 | 464300 |
| 2024-12-12 | 31.94 | $31.30 | 451805 |
| 2024-12-11 | 32.06 | $31.45 | 1.2M |
| 2024-12-10 | 32.18 | $31.52 | 556400 |
| 2024-12-09 | 32.29 | $31.72 | 440400 |
| 2024-12-06 | 32.39 | $31.90 | 388904 |
| 2024-12-05 | 32.45 | $32.06 | 416100 |
| 2024-12-04 | 32.50 | $32.15 | 445500 |
| 2024-12-03 | 32.53 | $32.32 | 377300 |
| 2024-12-02 | 32.52 | $32.47 | 387500 |
| 2024-11-29 | 32.48 | $32.61 | 71946 |
| 2024-11-27 | 32.40 | $32.53 | 292723 |
| 2024-11-26 | 32.33 | $32.53 | 367900 |
| 2024-11-25 | 32.24 | $32.62 | 340200 |
| 2024-11-22 | 32.11 | $32.43 | 320100 |
| 2024-11-21 | 32.00 | $32.15 | 249418 |
| 2024-11-20 | 31.93 | $31.77 | 359400 |
| 2024-11-19 | 31.93 | $31.68 | 349332 |
| 2024-11-18 | 31.94 | $31.88 | 400400 |
| 2024-11-15 | 31.91 | $31.76 | 393500 |
| 2024-11-14 | 31.90 | $31.91 | 384903 |
| 2024-11-13 | 31.86 | $32.10 | 408707 |
| 2024-11-12 | 31.76 | $32.08 | 405400 |
| 2024-11-11 | 31.66 | $32.29 | 205628 |
| 2024-11-08 | 31.48 | $32.02 | 331348 |
| 2024-11-07 | 31.34 | $31.95 | 409526 |
| 2024-11-06 | 31.19 | $32.18 | 384600 |
| 2024-11-05 | 30.96 | $30.95 | 288146 |
| 2024-11-04 | 30.96 | $30.64 | 375900 |
| 2024-11-01 | 31.02 | $30.63 | 278802 |
| 2024-10-31 | 31.09 | $30.66 | 403409 |
| 2024-10-30 | 31.17 | $30.88 | 350400 |
| 2024-10-29 | 31.21 | $30.86 | 338600 |
| 2024-10-28 | 31.26 | $31.05 | 274200 |
| 2024-10-25 | 31.28 | $30.84 | 199600 |
| 2024-10-24 | 31.34 | $31.03 | 267100 |
| 2024-10-23 | 31.37 | $31.04 | 217920 |
| 2024-10-22 | 31.40 | $31.13 | 293000 |
| 2024-10-21 | 31.42 | $31.25 | 279300 |
| 2024-10-18 | 31.41 | $31.56 | 201800 |
| 2024-10-17 | 31.34 | $31.51 | 308800 |
| 2024-10-16 | 31.26 | $31.48 | 280824 |
| 2024-10-15 | 31.17 | $31.24 | 256100 |
| 2024-10-14 | 31.11 | $31.46 | 334200 |
| 2024-10-11 | 31.00 | $31.27 | 311516 |
| 2024-10-10 | 30.91 | $30.89 | 270500 |
| 2024-10-09 | 30.88 | $30.97 | 204327 |
| 2024-10-08 | 30.83 | $30.71 | 249300 |
| 2024-10-07 | 30.83 | $30.80 | 266900 |
| 2024-10-04 | 30.80 | $30.96 | 332906 |
| 2024-10-03 | 30.74 | $30.65 | 272310 |
| 2024-10-02 | 30.72 | $30.72 | 293503 |
| 2024-10-01 | 30.69 | $30.73 | 367800 |
| 2024-09-30 | 30.65 | $30.81 | 316716 |
| 2024-09-27 | 30.59 | $30.78 | 338700 |
| 2024-09-26 | 30.52 | $30.62 | 306101 |
| 2024-09-25 | 30.47 | $30.41 | 332532 |
| 2024-09-24 | 30.45 | $30.67 | 266200 |
| 2024-09-23 | 30.38 | $30.63 | 256000 |
| 2024-09-20 | 30.30 | $30.48 | 289017 |
| 2024-09-19 | 30.24 | $30.67 | 996600 |
| 2024-09-18 | 30.13 | $30.23 | 365501 |
| 2024-09-17 | 30.09 | $30.26 | 331718 |
| 2024-09-16 | 30.04 | $30.30 | 382700 |
| 2024-09-13 | 29.98 | $29.97 | 240500 |
| 2024-09-12 | 29.97 | $29.77 | 241400 |
| 2024-09-11 | 30.00 | $29.57 | 379600 |
| 2024-09-10 | 30.08 | $29.62 | 407900 |
| 2024-09-09 | 30.16 | $29.86 | 307009 |
| 2024-09-06 | 30.20 | $29.57 | 304805 |
| 2024-09-05 | 30.31 | $29.90 | 324400 |
| 2024-09-04 | 30.37 | $30.16 | 226300 |
| 2024-09-03 | 30.37 | $30.27 | 263400 |
| 2024-08-30 | 30.36 | $30.73 | 205800 |
| 2024-08-29 | 30.24 | $30.49 | 289700 |
| 2024-08-28 | 30.15 | $30.32 | 276207 |
| 2024-08-27 | 30.08 | $30.41 | 308700 |
| 2024-08-26 | 29.98 | $30.46 | 222600 |
| 2024-08-23 | 29.85 | $30.37 | 280800 |
| 2024-08-22 | 29.72 | $29.95 | 408800 |
| 2024-08-21 | 29.65 | $29.97 | 321914 |
| 2024-08-20 | 29.57 | $29.84 | 462700 |
| 2024-08-19 | 29.50 | $30.03 | 298600 |
| 2024-08-16 | 29.38 | $29.84 | 278600 |
| 2024-08-15 | 29.28 | $29.73 | 364500 |
| 2024-08-14 | 29.19 | $29.30 | 402000 |
| 2024-08-13 | 29.18 | $29.21 | 361600 |
| 2024-08-12 | 29.18 | $28.95 | 345900 |
| 2024-08-09 | 29.24 | $29.10 | 362900 |
| 2024-08-08 | 29.28 | $29.07 | 319620 |
| 2024-08-07 | 29.33 | $28.53 | 427000 |
| 2024-08-06 | 29.50 | $28.64 | 493903 |
| 2024-08-05 | 29.68 | $28.48 | 503201 |
| 2024-08-02 | 29.91 | $29.14 | 338938 |
| 2024-08-01 | 30.05 | $29.81 | 563700 |
| 2024-07-31 | 30.06 | $30.33 | 404700 |
| 2024-07-30 | 29.97 | $30.21 | 254902 |
| 2024-07-29 | 29.88 | $30.03 | 345526 |
| 2024-07-26 | 29.81 | $30.09 | 378900 |
| 2024-07-25 | 29.72 | $29.64 | 283000 |
| 2024-07-24 | 29.71 | $29.48 | 415900 |
| 2024-07-23 | 29.73 | $29.62 | 288616 |
| 2024-07-22 | 29.72 | $29.79 | 577400 |
| 2024-07-19 | 29.67 | $29.71 | 113345 |
| 2024-07-18 | 29.63 | $30.05 | 307342 |
| 2024-07-17 | 29.51 | $30.28 | 470700 |
| 2024-07-16 | 29.32 | $30.24 | 279230 |
| 2024-07-15 | 29.11 | $29.70 | 335600 |
| 2024-07-12 | 28.97 | $29.47 | 240100 |
| 2024-07-11 | 28.87 | $29.34 | 316800 |
| 2024-07-10 | 28.77 | $29.02 | 340100 |
| 2024-07-09 | 28.72 | $28.71 | 385526 |
| 2024-07-08 | 28.74 | $28.73 | 265930 |
| 2024-07-05 | 28.75 | $28.70 | 251046 |
| 2024-07-03 | 28.77 | $28.83 | 199500 |
| 2024-07-02 | 28.77 | $28.83 | 335422 |
| 2024-07-01 | 28.77 | $28.76 | 458444 |
| 2024-06-28 | 28.78 | $28.91 | 320932 |
| 2024-06-27 | 28.77 | $28.71 | 338631 |
| 2024-06-26 | 28.79 | $28.75 | 375700 |
| 2024-06-25 | 28.81 | $28.88 | 361533 |
| 2024-06-24 | 28.81 | $29.06 | 400536 |
| 2024-06-21 | 28.77 | $28.82 | 474605 |
| 2024-06-20 | 28.78 | $28.85 | 410300 |
| 2024-06-18 | 28.78 | $28.73 | 279038 |
| 2024-06-17 | 28.81 | $28.72 | 352800 |
| 2024-06-14 | 28.84 | $28.50 | 269326 |
| 2024-06-13 | 28.93 | $28.71 | 315800 |
| 2024-06-12 | 28.98 | $28.81 | 355642 |
| 2024-06-11 | 29.03 | $28.79 | 403000 |
| 2024-06-10 | 29.09 | $29.01 | 444000 |
| 2024-06-07 | 29.11 | $29.01 | 546711 |
| 2024-06-06 | 29.13 | $28.99 | 531143 |
| 2024-06-05 | 29.17 | $29.06 | 368500 |
| 2024-06-04 | 29.19 | $28.93 | 231530 |
| 2024-06-03 | 29.24 | $29.15 | 573900 |
| 2024-05-31 | 29.26 | $29.41 | 337800 |
| 2024-05-30 | 29.22 | $28.92 | 267500 |
| 2024-05-29 | 29.29 | $28.73 | 439640 |
| 2024-05-28 | 29.40 | $29.10 | 300500 |
| 2024-05-24 | 29.45 | $29.28 | 168100 |
| 2024-05-23 | 29.47 | $29.11 | 231600 |
| 2024-05-22 | 29.53 | $29.44 | 278800 |
| 2024-05-21 | 29.52 | $29.57 | 250309 |
| 2024-05-20 | 29.49 | $29.59 | 229244 |
| 2024-05-17 | 29.45 | $29.71 | 198215 |
| 2024-05-16 | 29.37 | $29.59 | 271035 |
| 2024-05-15 | 29.31 | $29.74 | 227310 |
| 2024-05-14 | 29.20 | $29.52 | 242100 |
| 2024-05-13 | 29.13 | $29.40 | 186000 |
| 2024-05-10 | 29.06 | $29.41 | 164600 |
| 2024-05-09 | 28.99 | $29.35 | 328907 |
| 2024-05-08 | 28.91 | $29.11 | 322900 |
| 2024-05-07 | 28.87 | $29.06 | 271200 |
| 2024-05-06 | 28.84 | $29.03 | 213529 |
| 2024-05-03 | 28.81 | $28.77 | 350100 |
| 2024-05-02 | 28.82 | $28.67 | 357509 |
| 2024-05-01 | 28.87 | $28.54 | 594909 |
| 2024-04-30 | 28.94 | $28.69 | 352400 |
| 2024-04-29 | 29.00 | $29.15 | 239326 |
| 2024-04-26 | 28.97 | $28.96 | 343944 |
| 2024-04-25 | 28.97 | $28.98 | 595805 |
| 2024-04-24 | 28.98 | $29.05 | 667100 |
| 2024-04-23 | 28.97 | $29.08 | 266100 |
| 2024-04-22 | 28.95 | $28.83 | 442344 |
| 2024-04-19 | 28.98 | $28.63 | 3.0M |
| 2024-04-18 | 29.05 | $28.40 | 268800 |
| 2024-04-17 | 29.19 | $28.37 | 238536 |
| 2024-04-16 | 29.36 | $28.51 | 239600 |
| 2024-04-15 | 29.52 | $28.66 | 195300 |
| 2024-04-12 | 29.67 | $28.81 | 183220 |
| 2024-04-11 | 29.82 | $29.29 | 237200 |
| 2024-04-10 | 29.89 | $29.39 | 239029 |
| 2024-04-09 | 29.94 | $29.76 | 223600 |
| 2024-04-08 | 29.92 | $29.77 | 1.0M |
| 2024-04-05 | 29.90 | $29.75 | 214231 |
| 2024-04-04 | 29.87 | $29.52 | 342343 |
| 2024-04-03 | 29.88 | $29.80 | 236511 |
| 2024-04-02 | 29.84 | $29.74 | 340800 |
| 2024-04-01 | 29.79 | $29.87 | 496200 |
| 2024-03-28 | 29.71 | $29.99 | 338812 |
| 2024-03-27 | 29.58 | $29.81 | 166200 |
| 2024-03-26 | 29.47 | $29.43 | 245400 |
| 2024-03-25 | 29.42 | $29.42 | 234505 |
| 2024-03-22 | 29.36 | $29.42 | 345820 |
| 2024-03-21 | 29.28 | $29.57 | 242720 |
| 2024-03-20 | 29.16 | $29.32 | 266628 |
| 2024-03-19 | 29.07 | $29.03 | 192500 |
| 2024-03-18 | 29.03 | $29.00 | 214100 |
| 2024-03-15 | 28.98 | $28.91 | 324844 |
| 2024-03-14 | 28.94 | $28.87 | 264614 |
| 2024-03-13 | 28.89 | $29.06 | 125900 |
| 2024-03-12 | 28.80 | $28.95 | 162414 |
| 2024-03-11 | 28.71 | $28.89 | 312000 |
| 2024-03-08 | 28.62 | $28.77 | 219715 |
| 2024-03-07 | 28.54 | $28.75 | 194422 |
| 2024-03-06 | 28.44 | $28.60 | 304010 |
| 2024-03-05 | 28.36 | $28.46 | 322600 |
| 2024-03-04 | 28.29 | $28.47 | 345105 |
| 2024-03-01 | 28.21 | $28.42 | 180608 |
| 2024-02-29 | 28.12 | $28.28 | 237802 |
| 2024-02-28 | 28.05 | $28.13 | 219200 |
| 2024-02-27 | 28.00 | $28.11 | 217310 |
| 2024-02-26 | 27.93 | $28.02 | 215204 |
| 2024-02-23 | 27.88 | $28.12 | 175735 |
| 2024-02-22 | 27.79 | $28.02 | 189115 |
| 2024-02-21 | 27.71 | $27.84 | 286700 |
| 2024-02-20 | 27.65 | $27.67 | 280219 |
| 2024-02-16 | 27.62 | $27.71 | 479444 |
| 2024-02-15 | 27.57 | $27.79 | 202529 |
| 2024-02-14 | 27.49 | $27.41 | 260400 |
| 2024-02-13 | 27.48 | $27.18 | 211215 |
| 2024-02-12 | 27.52 | $27.60 | 203633 |
| 2024-02-09 | 27.48 | $27.40 | 314300 |
| 2024-02-08 | 27.46 | $27.39 | 240310 |
| 2024-02-07 | 27.45 | $27.43 | 408900 |
| 2024-02-06 | 27.42 | $27.37 | 241536 |
| 2024-02-05 | 27.40 | $27.19 | 203336 |
| 2024-02-02 | 27.42 | $27.45 | 264000 |
| 2024-02-01 | 27.37 | $27.44 | 380500 |
| 2024-01-31 | 27.33 | $27.26 | 304247 |
| 2024-01-30 | 27.31 | $27.62 | 247734 |
| 2024-01-29 | 27.21 | $27.41 | 217832 |
| 2024-01-26 | 27.14 | $27.27 | 194814 |
| 2024-01-25 | 27.08 | $27.26 | 310526 |
| 2024-01-24 | 27.02 | $26.96 | 703501 |
| 2024-01-23 | 27.00 | $26.96 | 270500 |
| 2024-01-22 | 26.99 | $26.93 | 201100 |
| 2024-01-19 | 26.97 | $26.81 | 270639 |
| 2024-01-18 | 26.98 | $26.54 | 764400 |
| 2024-01-17 | 27.05 | $26.48 | 373600 |
| 2024-01-16 | 27.13 | $26.67 | 307400 |
| 2024-01-12 | 27.19 | $26.85 | 226700 |
| 2024-01-11 | 27.22 | $26.86 | 228400 |
| 2024-01-10 | 27.25 | $26.94 | 486844 |
| 2024-01-09 | 27.26 | $26.95 | 810100 |
| 2024-01-08 | 27.27 | $27.17 | 721300 |
| 2024-01-05 | 27.24 | $26.97 | 252126 |
| 2024-01-04 | 27.23 | $26.88 | 231900 |
| 2024-01-03 | 27.24 | $26.94 | 233600 |
| 2024-01-02 | 27.24 | $27.17 | 415800 |
| 2023-12-29 | 27.18 | $27.05 | 363019 |
| 2023-12-28 | 27.14 | $27.14 | 359000 |
| 2023-12-27 | 27.07 | $27.11 | 275005 |
| 2023-12-26 | 26.99 | $27.08 | 226212 |
| 2023-12-22 | 26.90 | $26.94 | 305619 |
| 2023-12-21 | 26.82 | $26.81 | 417600 |
| 2023-12-20 | 26.75 | $26.57 | 408546 |
| 2023-12-19 | 26.71 | $26.99 | 327600 |
| 2023-12-18 | 26.58 | $26.90 | 385313 |
| 2023-12-15 | 26.45 | $26.87 | 372000 |
| 2023-12-14 | 26.29 | $27.03 | 366400 |
| 2023-12-13 | 26.07 | $26.50 | 345149 |
| 2023-12-12 | 25.93 | $26.08 | 403700 |
| 2023-12-11 | 25.85 | $26.07 | 280400 |
| 2023-12-08 | 25.76 | $25.84 | 338200 |
| 2023-12-07 | 25.69 | $25.71 | 256720 |
| 2023-12-06 | 25.65 | $25.58 | 711700 |
| 2023-12-05 | 25.62 | $25.59 | 312200 |
| 2023-12-04 | 25.58 | $25.84 | 337410 |
| 2023-12-01 | 25.48 | $25.87 | 311637 |
| 2023-11-30 | 25.36 | $25.62 | 293610 |
| 2023-11-29 | 25.27 | $25.38 | 299236 |
| 2023-11-28 | 25.21 | $25.29 | 421224 |
| 2023-11-27 | 25.16 | $25.34 | 353500 |
| 2023-11-24 | 25.09 | $25.39 | 71448 |
| 2023-11-22 | 25.00 | $25.32 | 295405 |
| 2023-11-21 | 24.91 | $25.23 | 653300 |
| 2023-11-20 | 24.82 | $25.29 | 384000 |
| 2023-11-17 | 24.70 | $25.22 | 539900 |
| 2023-11-16 | 24.57 | $25.03 | 527447 |
| 2023-11-15 | 24.46 | $25.11 | 252333 |
| 2023-11-14 | 24.33 | $24.99 | 277823 |
| 2023-11-13 | 24.19 | $24.45 | 305700 |
| 2023-11-10 | 24.15 | $24.46 | 283600 |
| 2023-11-09 | 24.09 | $24.15 | 292114 |
| 2023-11-08 | 24.10 | $24.32 | 282900 |
| 2023-11-07 | 24.07 | $24.47 | 483500 |
| 2023-11-06 | 24.01 | $24.59 | 212100 |
| 2023-11-03 | 23.91 | $24.73 | 244204 |
| 2023-11-02 | 23.77 | $24.42 | 618447 |
| 2023-11-01 | 23.67 | $23.95 | 694000 |
| 2023-10-31 | 23.66 | $23.80 | 376002 |
| 2023-10-30 | 23.68 | $23.59 | 461000 |
| 2023-10-27 | 23.75 | $23.35 | 525700 |
| 2023-10-26 | 23.88 | $23.63 | 323438 |
| 2023-10-25 | 23.98 | $23.62 | 302600 |
| 2023-10-24 | 24.11 | $23.88 | 207144 |
| 2023-10-23 | 24.19 | $23.77 | 260734 |
| 2023-10-20 | 24.32 | $23.96 | 239109 |
| 2023-10-19 | 24.43 | $24.30 | 230018 |
| 2023-10-18 | 24.48 | $24.52 | 280137 |
| 2023-10-17 | 24.50 | $24.90 | 203000 |
| 2023-10-16 | 24.45 | $24.73 | 363000 |
| 2023-10-13 | 24.42 | $24.45 | 235100 |
| 2023-10-12 | 24.45 | $24.45 | 210049 |
| 2023-10-11 | 24.49 | $24.74 | 200812 |
| 2023-10-10 | 24.47 | $24.78 | 390027 |
| 2023-10-09 | 24.45 | $24.62 | 90100 |
| 2023-10-06 | 24.45 | $24.40 | 289300 |
| 2023-10-05 | 24.50 | $24.21 | 204310 |
| 2023-10-04 | 24.61 | $24.27 | 346627 |
| 2023-10-03 | 24.72 | $24.30 | 413627 |
| 2023-10-02 | 24.85 | $24.55 | 258700 |
| 2023-09-29 | 24.94 | $24.81 | 203700 |
| 2023-09-28 | 25.00 | $24.98 | 924700 |
| 2023-09-27 | 25.03 | $24.82 | 213600 |
| 2023-09-26 | 25.10 | $24.72 | 226209 |
| 2023-09-25 | 25.20 | $24.99 | 212220 |
| 2023-09-22 | 25.27 | $24.85 | 381808 |
| 2023-09-21 | 25.37 | $24.95 | 186500 |
| 2023-09-20 | 25.47 | $25.25 | 166932 |
| 2023-09-19 | 25.53 | $25.40 | 116900 |
| 2023-09-18 | 25.56 | $25.57 | 108542 |
| 2023-09-15 | 25.56 | $25.54 | 218300 |
| 2023-09-14 | 25.57 | $25.79 | 233821 |
| 2023-09-13 | 25.53 | $25.46 | 89033 |
| 2023-09-12 | 25.55 | $25.65 | 150700 |
| 2023-09-11 | 25.54 | $25.51 | 120600 |
| 2023-09-08 | 25.55 | $25.54 | 268013 |
| 2023-09-07 | 25.56 | $25.46 | 119800 |
| 2023-09-06 | 25.59 | $25.57 | 524724 |
| 2023-09-05 | 25.60 | $25.62 | 135747 |
| 2023-09-01 | 25.60 | $25.93 | 197300 |
| 2023-08-31 | 25.54 | $25.71 | 180611 |
| 2023-08-30 | 25.52 | $25.72 | 364024 |
| 2023-08-29 | 25.48 | $25.72 | 836048 |
| 2023-08-28 | 25.45 | $25.47 | 340948 |
| 2023-08-25 | 25.46 | $25.25 | 236713 |
| 2023-08-24 | 25.52 | $25.15 | 225200 |
| 2023-08-23 | 25.61 | $25.36 | 180500 |
| 2023-08-22 | 25.67 | $25.25 | 287911 |
| 2023-08-21 | 25.77 | $25.37 | 201438 |
| 2023-08-18 | 25.85 | $25.37 | 252607 |
| 2023-08-17 | 25.95 | $25.34 | 203720 |
| 2023-08-16 | 26.07 | $25.49 | 395744 |
| 2023-08-15 | 26.18 | $25.70 | 141700 |
| 2023-08-14 | 26.26 | $26.06 | 177228 |
| 2023-08-11 | 26.28 | $26.05 | 118100 |
| 2023-08-10 | 26.30 | $26.00 | 449734 |
| 2023-08-09 | 26.33 | $26.05 | 683700 |
| 2023-08-08 | 26.36 | $26.16 | 137000 |
| 2023-08-07 | 26.36 | $26.26 | 140400 |
| 2023-08-04 | 26.35 | $26.02 | 246500 |
| 2023-08-03 | 26.38 | $26.07 | 288900 |
| 2023-08-02 | 26.40 | $26.12 | 117136 |
| 2023-08-01 | 26.41 | $26.39 | 98811 |
| 2023-07-31 | 26.36 | $26.45 | 162200 |
| 2023-07-28 | 26.29 | $26.29 | 120800 |
| 2023-07-27 | 26.24 | $26.20 | 105700 |
| 2023-07-26 | 26.20 | $26.30 | 202400 |
| 2023-07-25 | 26.12 | $26.27 | 220825 |
| 2023-07-24 | 26.05 | $26.26 | 166107 |
| 2023-07-21 | 25.95 | $26.12 | 185100 |
| 2023-07-20 | 25.87 | $26.09 | 1.2M |
| 2023-07-19 | 25.78 | $26.02 | 126100 |
| 2023-07-18 | 25.69 | $25.85 | 391200 |
| 2023-07-17 | 25.62 | $25.62 | 132812 |
| 2023-07-14 | 25.59 | $25.55 | 123500 |
| 2023-07-13 | 25.56 | $25.84 | 137700 |
| 2023-07-12 | 25.46 | $25.76 | 192000 |
| 2023-07-11 | 25.36 | $25.64 | 155600 |
| 2023-07-10 | 25.27 | $25.28 | 107232 |
| 2023-07-07 | 25.25 | $25.11 | 117732 |
| 2023-07-06 | 25.25 | $25.05 | 104200 |
| 2023-07-05 | 25.26 | $25.33 | 229325 |
| 2023-07-03 | 25.22 | $25.51 | 121832 |
| 2023-06-30 | 25.12 | $25.40 | 111400 |
| 2023-06-29 | 25.04 | $25.18 | 82417 |
| 2023-06-28 | 24.98 | $24.99 | 237220 |
| 2023-06-27 | 24.96 | $24.97 | 231247 |
| 2023-06-26 | 24.94 | $24.74 | 107026 |
| 2023-06-23 | 24.96 | $24.62 | 534400 |
| 2023-06-22 | 25.00 | $24.76 | 248648 |
| 2023-06-21 | 25.03 | $24.90 | 144200 |
| 2023-06-20 | 25.02 | $25.02 | 177139 |
| 2023-06-16 | 24.99 | $25.30 | 193500 |
| 2023-06-15 | 24.89 | $25.32 | 147738 |
| 2023-06-14 | 24.77 | $25.03 | 169741 |
| 2023-06-13 | 24.69 | $25.21 | 183100 |
| 2023-06-12 | 24.57 | $24.96 | 143100 |
| 2023-06-09 | 24.47 | $24.85 | 247600 |
| 2023-06-08 | 24.38 | $24.87 | 174218 |
| 2023-06-07 | 24.26 | $24.85 | 226932 |
| 2023-06-06 | 24.14 | $24.54 | 227401 |
| 2023-06-05 | 24.06 | $24.36 | 240778 |
| 2023-06-02 | 24.01 | $24.47 | 246842 |
| 2023-06-01 | 23.92 | $23.89 | 585200 |
| 2023-05-31 | 23.95 | $23.70 | 399000 |
| 2023-05-30 | 24.02 | $23.99 | 122334 |
| 2023-05-26 | 24.04 | $24.09 | 646500 |
| 2023-05-25 | 24.05 | $23.87 | 152939 |
| 2023-05-24 | 24.10 | $24.00 | 118000 |
| 2023-05-23 | 24.13 | $24.25 | 249100 |
| 2023-05-22 | 24.12 | $24.31 | 153510 |
| 2023-05-19 | 24.09 | $24.30 | 100103 |
| 2023-05-18 | 24.07 | $24.34 | 175112 |
| 2023-05-17 | 24.03 | $24.14 | 237600 |
| 2023-05-16 | 24.02 | $23.76 | 220118 |
| 2023-05-15 | 24.10 | $24.07 | 120630 |
| 2023-05-12 | 24.13 | $23.90 | 158900 |
| 2023-05-11 | 24.19 | $23.96 | 146408 |
| 2023-05-10 | 24.26 | $24.10 | 134600 |
| 2023-05-09 | 24.30 | $24.20 | 190643 |
| 2023-05-08 | 24.34 | $24.27 | 264702 |
| 2023-05-05 | 24.36 | $24.27 | 196900 |
| 2023-05-04 | 24.39 | $23.79 | 178600 |
| 2023-05-03 | 24.53 | $24.12 | 403300 |
| 2023-05-02 | 24.62 | $24.36 | 321646 |
| 2023-05-01 | 24.67 | $24.80 | 241708 |
| 2023-04-28 | 24.64 | $24.83 | 174925 |
| 2023-04-27 | 24.59 | $24.54 | 283648 |
| 2023-04-26 | 24.60 | $24.10 | 242005 |
| 2023-04-25 | 24.71 | $24.35 | 189400 |
| 2023-04-24 | 24.78 | $24.79 | 205100 |
| 2023-04-21 | 24.76 | $24.70 | 253100 |
| 2023-04-20 | 24.76 | $24.76 | 255148 |
| 2023-04-19 | 24.75 | $24.99 | 148426 |
| 2023-04-18 | 24.69 | $25.05 | 280243 |
| 2023-04-17 | 24.60 | $25.00 | 205040 |
| 2023-04-14 | 24.52 | $24.88 | 180000 |
| 2023-04-13 | 24.44 | $24.87 | 139217 |
| 2023-04-12 | 24.35 | $24.71 | 192639 |
| 2023-04-11 | 24.28 | $24.81 | 266400 |
| 2023-04-10 | 24.18 | $24.60 | 239834 |
| 2023-04-06 | 24.11 | $24.46 | 170919 |
| 2023-04-05 | 24.06 | $24.46 | 160725 |
| 2023-04-04 | 24.01 | $24.42 | 135736 |
| 2023-04-03 | 23.95 | $24.80 | 222533 |
| 2023-03-31 | 23.80 | $24.57 | 228200 |
| 2023-03-30 | 23.69 | $24.29 | 173514 |
| 2023-03-29 | 23.61 | $24.21 | 328900 |
| 2023-03-28 | 23.55 | $23.86 | 277037 |
| 2023-03-27 | 23.55 | $23.82 | 255300 |
| 2023-03-24 | 23.56 | $23.57 | 375600 |
| 2023-03-23 | 23.63 | $23.47 | 263101 |
| 2023-03-22 | 23.74 | $23.60 | 301836 |
| 2023-03-21 | 23.84 | $24.04 | 246400 |
| 2023-03-20 | 23.87 | $23.58 | 265022 |
| 2023-03-17 | 24.00 | $23.36 | 223106 |
| 2023-03-16 | 24.21 | $23.77 | 299907 |
| 2023-03-15 | 24.36 | $23.42 | 273515 |
| 2023-03-14 | 24.62 | $24.06 | 266511 |
| 2023-03-13 | 24.78 | $23.73 | 251500 |
| 2023-03-10 | 25.04 | $24.17 | 227824 |
| 2023-03-09 | 25.25 | $24.54 | 218509 |
| 2023-03-08 | 25.42 | $25.13 | 283500 |
| 2023-03-07 | 25.49 | $25.17 | 208309 |
| 2023-03-06 | 25.56 | $25.61 | 362900 |
| 2023-03-03 | 25.56 | $25.72 | 150300 |
| 2023-03-02 | 25.53 | $25.39 | 684836 |
| 2023-03-01 | 25.56 | $25.30 | 497625 |
| 2023-02-28 | 25.63 | $25.26 | 254900 |
| 2023-02-27 | 25.70 | $25.33 | 221028 |
| 2023-02-24 | 25.78 | $25.31 | 234600 |
| 2023-02-23 | 25.87 | $25.41 | 212800 |
| 2023-02-22 | 25.96 | $25.31 | 274900 |
| 2023-02-21 | 26.08 | $25.38 | 128512 |
| 2023-02-17 | 26.20 | $25.86 | 158300 |
| 2023-02-16 | 26.24 | $25.99 | 139818 |
| 2023-02-15 | 26.26 | $26.26 | 125006 |
| 2023-02-14 | 26.22 | $26.20 | 176300 |
| 2023-02-13 | 26.19 | $26.22 | 100407 |
| 2023-02-10 | 26.15 | $26.01 | 111100 |
| 2023-02-09 | 26.14 | $25.78 | 104022 |
| 2023-02-08 | 26.17 | $25.98 | 163304 |
| 2023-02-07 | 26.17 | $26.14 | 119549 |
| 2023-02-06 | 26.13 | $25.90 | 160847 |
| 2023-02-03 | 26.13 | $26.14 | 131000 |
| 2023-02-02 | 26.08 | $26.31 | 143844 |
| 2023-02-01 | 25.99 | $26.24 | 170300 |
| 2023-01-31 | 25.89 | $26.11 | 178327 |
| 2023-01-30 | 25.80 | $25.73 | 220617 |
| 2023-01-27 | 25.77 | $26.01 | 156938 |
| 2023-01-26 | 25.68 | $26.09 | 124210 |
| 2023-01-25 | 25.55 | $25.74 | 496609 |
| 2023-01-24 | 25.48 | $25.64 | 121412 |
| 2023-01-23 | 25.41 | $25.63 | 132700 |
| 2023-01-20 | 25.34 | $25.37 | 199102 |
| 2023-01-19 | 25.30 | $25.04 | 125700 |
| 2023-01-18 | 25.33 | $25.19 | 179100 |
| 2023-01-17 | 25.33 | $25.60 | 110200 |
| 2023-01-13 | 25.24 | $25.76 | 114823 |
| 2023-01-12 | 25.10 | $25.69 | 406700 |
| 2023-01-11 | 24.95 | $25.50 | 175400 |
| 2023-01-10 | 24.81 | $25.31 | 1.4M |
| 2023-01-09 | 24.70 | $25.09 | 100200 |
| 2023-01-06 | 24.61 | $25.20 | 151243 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.32
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.25
Average
30.11
Maximum
40.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.32 | $40.61 | 460141 |
| 2026-07-23 | 40.19 | $40.34 | 483600 |
| 2026-07-22 | 40.12 | $40.35 | 519400 |
| 2026-07-21 | 40.03 | $40.21 | 608700 |
| 2026-07-20 | 39.96 | $39.82 | 548717 |
| 2026-07-17 | 39.99 | $39.96 | 812100 |
| 2026-07-16 | 39.98 | $40.05 | 736600 |
| 2026-07-15 | 39.95 | $39.92 | 667800 |
| 2026-07-14 | 39.94 | $40.03 | 809210 |
| 2026-07-13 | 39.90 | $40.07 | 554629 |
| 2026-07-10 | 39.83 | $40.00 | 856133 |
| 2026-07-09 | 39.76 | $39.84 | 1.7M |
| 2026-07-08 | 39.73 | $39.57 | 579600 |
| 2026-07-07 | 39.78 | $39.88 | 550644 |
| 2026-07-06 | 39.73 | $39.83 | 489700 |
| 2026-07-02 | 39.69 | $39.71 | 647613 |
| 2026-07-01 | 39.68 | $39.53 | 682502 |
| 2026-06-30 | 39.72 | $39.54 | 824500 |
| 2026-06-29 | 39.76 | $39.68 | 833900 |
| 2026-06-26 | 39.76 | $39.69 | 1.3M |
| 2026-06-25 | 39.76 | $39.90 | 978928 |
| 2026-06-24 | 39.68 | $39.37 | 813532 |
| 2026-06-23 | 39.75 | $39.42 | 624000 |
| 2026-06-22 | 39.82 | $39.80 | 755543 |
| 2026-06-18 | 39.78 | $39.44 | 639127 |
| 2026-06-17 | 39.83 | $39.44 | 904400 |
| 2026-06-16 | 39.89 | $39.94 | 759800 |
| 2026-06-15 | 39.80 | $39.98 | 744216 |
| 2026-06-12 | 39.68 | $39.89 | 958000 |
| 2026-06-11 | 39.54 | $39.56 | 1.2M |
| 2026-06-10 | 39.48 | $38.92 | 1.1M |
| 2026-06-09 | 39.59 | $39.40 | 762600 |
| 2026-06-08 | 39.57 | $39.25 | 629129 |
| 2026-06-05 | 39.59 | $39.13 | 898100 |
| 2026-06-04 | 39.64 | $39.81 | 737500 |
| 2026-06-03 | 39.48 | $39.56 | 744117 |
| 2026-06-02 | 39.36 | $39.57 | 676100 |
| 2026-06-01 | 39.20 | $39.22 | 663031 |
| 2026-05-29 | 39.10 | $39.11 | 614300 |
| 2026-05-28 | 39.01 | $39.08 | 578800 |
| 2026-05-27 | 38.90 | $39.06 | 1.3M |
| 2026-05-26 | 38.77 | $39.07 | 904500 |
| 2026-05-22 | 38.60 | $38.76 | 756800 |
| 2026-05-21 | 38.48 | $38.47 | 920621 |
| 2026-05-20 | 38.43 | $38.39 | 809430 |
| 2026-05-19 | 38.38 | $38.08 | 676938 |
| 2026-05-18 | 38.41 | $38.26 | 860500 |
| 2026-05-15 | 38.39 | $38.05 | 602902 |
| 2026-05-14 | 38.43 | $38.42 | 610200 |
| 2026-05-13 | 38.34 | $38.28 | 605133 |
| 2026-05-12 | 38.28 | $38.24 | 813500 |
| 2026-05-11 | 38.21 | $38.14 | 1.0M |
| 2026-05-08 | 38.14 | $37.98 | 750600 |
| 2026-05-07 | 38.11 | $37.74 | 651500 |
| 2026-05-06 | 38.14 | $38.23 | 858024 |
| 2026-05-05 | 38.01 | $37.98 | 705000 |
| 2026-05-04 | 37.92 | $37.62 | 633334 |
| 2026-05-01 | 37.92 | $37.82 | 886100 |
| 2026-04-30 | 37.85 | $37.96 | 1.1M |
| 2026-04-29 | 37.72 | $37.51 | 1.4M |
| 2026-04-28 | 37.69 | $37.42 | 786300 |
| 2026-04-27 | 37.67 | $37.47 | 1.1M |
| 2026-04-24 | 37.62 | $37.44 | 1.6M |
| 2026-04-23 | 37.57 | $37.53 | 934900 |
| 2026-04-22 | 37.47 | $37.36 | 741330 |
| 2026-04-21 | 37.39 | $37.33 | 959135 |
| 2026-04-20 | 37.30 | $37.43 | 893223 |
| 2026-04-17 | 37.15 | $37.35 | 1.6M |
| 2026-04-16 | 36.98 | $37.08 | 679200 |
| 2026-04-15 | 36.85 | $36.90 | 742200 |
| 2026-04-14 | 36.75 | $37.07 | 666000 |
| 2026-04-13 | 36.57 | $37.01 | 786303 |
| 2026-04-10 | 36.37 | $36.73 | 548100 |
| 2026-04-09 | 36.20 | $36.95 | 691240 |
| 2026-04-08 | 35.92 | $36.79 | 1.3M |
| 2026-04-07 | 35.64 | $36.06 | 1.0M |
| 2026-04-06 | 35.53 | $36.04 | 1.5M |
| 2026-04-02 | 35.40 | $35.86 | 1.3M |
| 2026-04-01 | 35.30 | $35.79 | 1.2M |
| 2026-03-31 | 35.21 | $35.71 | 1.9M |
| 2026-03-30 | 35.13 | $35.06 | 1.2M |
| 2026-03-27 | 35.25 | $35.25 | 1.1M |
| 2026-03-26 | 35.33 | $35.60 | 1.2M |
| 2026-03-25 | 35.33 | $35.82 | 994000 |
| 2026-03-24 | 35.27 | $35.68 | 1.2M |
| 2026-03-23 | 35.24 | $35.55 | 1.7M |
| 2026-03-20 | 35.26 | $35.25 | 1.2M |
| 2026-03-19 | 35.38 | $35.51 | 1.4M |
| 2026-03-18 | 35.46 | $35.52 | 1.0M |
| 2026-03-17 | 35.55 | $35.92 | 1.3M |
| 2026-03-16 | 35.55 | $35.67 | 935500 |
| 2026-03-13 | 35.63 | $35.36 | 860700 |
| 2026-03-12 | 35.83 | $35.36 | 1.3M |
| 2026-03-11 | 36.08 | $35.85 | 1.3M |
| 2026-03-10 | 36.23 | $35.81 | 1.2M |
| 2026-03-09 | 36.44 | $35.95 | 2.0M |
| 2026-03-06 | 36.64 | $35.86 | 1.0M |
| 2026-03-05 | 36.92 | $36.36 | 1.8M |
| 2026-03-04 | 37.10 | $36.81 | 832326 |
| 2026-03-03 | 37.18 | $36.68 | 2.0M |
| 2026-03-02 | 37.31 | $37.19 | 1.5M |
| 2026-02-27 | 37.30 | $37.20 | 1.0M |
| 2026-02-26 | 37.28 | $37.21 | 938642 |
| 2026-02-25 | 37.25 | $37.12 | 1.8M |
| 2026-02-24 | 37.23 | $37.05 | 828600 |
| 2026-02-23 | 37.22 | $36.88 | 686544 |
| 2026-02-20 | 37.26 | $37.20 | 1.3M |
| 2026-02-19 | 37.20 | $37.07 | 813100 |
| 2026-02-18 | 37.16 | $37.12 | 547300 |
| 2026-02-17 | 37.08 | $36.81 | 1.3M |
| 2026-02-13 | 37.08 | $36.91 | 738629 |
| 2026-02-12 | 37.04 | $36.66 | 1.3M |
| 2026-02-11 | 37.06 | $37.23 | 804200 |
| 2026-02-10 | 36.90 | $36.96 | 618805 |
| 2026-02-09 | 36.78 | $37.03 | 426826 |
| 2026-02-06 | 36.60 | $36.99 | 623822 |
| 2026-02-05 | 36.38 | $36.23 | 827700 |
| 2026-02-04 | 36.36 | $36.59 | 1.5M |
| 2026-02-03 | 36.20 | $36.41 | 974300 |
| 2026-02-02 | 36.07 | $36.20 | 875741 |
| 2026-01-30 | 35.96 | $35.89 | 857635 |
| 2026-01-29 | 35.92 | $35.95 | 869600 |
| 2026-01-28 | 35.86 | $35.78 | 592400 |
| 2026-01-27 | 35.82 | $35.70 | 624000 |
| 2026-01-26 | 35.79 | $35.71 | 630405 |
| 2026-01-23 | 35.75 | $35.61 | 788400 |
| 2026-01-22 | 35.73 | $35.79 | 621129 |
| 2026-01-21 | 35.64 | $35.68 | 1.4M |
| 2026-01-20 | 35.55 | $35.09 | 675840 |
| 2026-01-16 | 35.63 | $35.51 | 933830 |
| 2026-01-15 | 35.58 | $35.60 | 761800 |
| 2026-01-14 | 35.49 | $35.45 | 945600 |
| 2026-01-13 | 35.42 | $35.26 | 1.6M |
| 2026-01-12 | 35.39 | $35.41 | 508412 |
| 2026-01-09 | 35.29 | $35.44 | 625029 |
| 2026-01-08 | 35.16 | $35.29 | 513046 |
| 2026-01-07 | 35.04 | $34.96 | 355825 |
| 2026-01-06 | 34.99 | $35.40 | 775300 |
| 2026-01-05 | 34.79 | $35.11 | 1.1M |
| 2026-01-02 | 34.62 | $34.63 | 719600 |
| 2025-12-31 | 34.57 | $34.21 | 553300 |
| 2025-12-30 | 34.64 | $34.49 | 586301 |
| 2025-12-29 | 34.62 | $34.51 | 478900 |
| 2025-12-26 | 34.59 | $34.58 | 463100 |
| 2025-12-24 | 34.53 | $34.60 | 412100 |
| 2025-12-23 | 34.44 | $34.44 | 780800 |
| 2025-12-22 | 34.37 | $34.43 | 851104 |
| 2025-12-19 | 34.29 | $34.12 | 614800 |
| 2025-12-18 | 34.29 | $33.92 | 1.6M |
| 2025-12-17 | 34.34 | $33.91 | 1.1M |
| 2025-12-16 | 34.40 | $33.98 | 726449 |
| 2025-12-15 | 34.45 | $34.45 | 744519 |
| 2025-12-12 | 34.35 | $34.41 | 607825 |
| 2025-12-11 | 34.23 | $34.61 | 648000 |
| 2025-12-10 | 34.01 | $34.31 | 680400 |
| 2025-12-09 | 33.84 | $33.69 | 544624 |
| 2025-12-08 | 33.82 | $33.79 | 531100 |
| 2025-12-05 | 33.77 | $33.94 | 529609 |
| 2025-12-04 | 33.64 | $33.88 | 720100 |
| 2025-12-03 | 33.51 | $33.84 | 625634 |
| 2025-12-02 | 33.35 | $33.48 | 467741 |
| 2025-12-01 | 33.27 | $33.51 | 404500 |
| 2025-11-28 | 33.16 | $33.68 | 176312 |
| 2025-11-26 | 32.97 | $33.45 | 882224 |
| 2025-11-25 | 32.82 | $33.24 | 1.3M |
| 2025-11-24 | 32.69 | $32.83 | 759735 |
| 2025-11-21 | 32.67 | $32.69 | 1.0M |
| 2025-11-20 | 32.69 | $32.18 | 933700 |
| 2025-11-19 | 32.88 | $32.61 | 745318 |
| 2025-11-18 | 32.97 | $32.68 | 1.4M |
| 2025-11-17 | 33.06 | $32.66 | 636200 |
| 2025-11-14 | 33.18 | $33.11 | 2.2M |
| 2025-11-13 | 33.17 | $33.21 | 2.5M |
| 2025-11-12 | 33.13 | $33.56 | 837823 |
| 2025-11-11 | 32.97 | $33.35 | 866700 |
| 2025-11-10 | 32.84 | $33.12 | 2.5M |
| 2025-11-07 | 32.75 | $32.89 | 2.3M |
| 2025-11-06 | 32.72 | $32.65 | 1.6M |
| 2025-11-05 | 32.75 | $32.75 | 767615 |
| 2025-11-04 | 32.77 | $32.55 | 980500 |
| 2025-11-03 | 32.85 | $32.75 | 777800 |
| 2025-10-31 | 32.88 | $32.82 | 1.1M |
| 2025-10-30 | 32.89 | $32.72 | 1.3M |
| 2025-10-29 | 32.95 | $32.84 | 1.3M |
| 2025-10-28 | 32.97 | $33.03 | 1.1M |
| 2025-10-27 | 32.94 | $33.22 | 817000 |
| 2025-10-24 | 32.83 | $33.09 | 598326 |
| 2025-10-23 | 32.75 | $32.95 | 518835 |
| 2025-10-22 | 32.69 | $32.82 | 916039 |
| 2025-10-21 | 32.66 | $32.95 | 468800 |
| 2025-10-20 | 32.59 | $32.84 | 461324 |
| 2025-10-17 | 32.53 | $32.47 | 686700 |
| 2025-10-16 | 32.58 | $32.36 | 840120 |
| 2025-10-15 | 32.67 | $32.72 | 685029 |
| 2025-10-14 | 32.67 | $32.68 | 499004 |
| 2025-10-13 | 32.69 | $32.40 | 406912 |
| 2025-10-10 | 32.80 | $32.08 | 968729 |
| 2025-10-09 | 33.03 | $32.85 | 650700 |
| 2025-10-08 | 33.06 | $33.09 | 857600 |
| 2025-10-07 | 33.03 | $33.01 | 640200 |
| 2025-10-06 | 33.01 | $33.14 | 856900 |
| 2025-10-03 | 32.94 | $33.12 | 864900 |
| 2025-10-02 | 32.87 | $32.88 | 647700 |
| 2025-10-01 | 32.85 | $32.87 | 657314 |
| 2025-09-30 | 32.82 | $32.90 | 1.1M |
| 2025-09-29 | 32.78 | $32.81 | 614419 |
| 2025-09-26 | 32.76 | $32.80 | 1.9M |
| 2025-09-25 | 32.73 | $32.48 | 942349 |
| 2025-09-24 | 32.79 | $32.63 | 759714 |
| 2025-09-23 | 32.82 | $32.71 | 1.5M |
| 2025-09-22 | 32.83 | $32.74 | 1.2M |
| 2025-09-19 | 32.82 | $32.78 | 853722 |
| 2025-09-18 | 32.80 | $32.86 | 1.4M |
| 2025-09-17 | 32.75 | $32.73 | 1.2M |
| 2025-09-16 | 32.72 | $32.61 | 795617 |
| 2025-09-15 | 32.72 | $32.60 | 690518 |
| 2025-09-12 | 32.72 | $32.68 | 830525 |
| 2025-09-11 | 32.69 | $32.91 | 966406 |
| 2025-09-10 | 32.58 | $32.44 | 991100 |
| 2025-09-09 | 32.59 | $32.41 | 1.4M |
| 2025-09-08 | 32.60 | $32.40 | 1.1M |
| 2025-09-05 | 32.62 | $32.43 | 1.0M |
| 2025-09-04 | 32.62 | $32.56 | 773500 |
| 2025-09-03 | 32.59 | $32.31 | 716600 |
| 2025-09-02 | 32.61 | $32.46 | 678800 |
| 2025-08-29 | 32.59 | $32.63 | 923900 |
| 2025-08-28 | 32.51 | $32.59 | 849607 |
| 2025-08-27 | 32.42 | $32.57 | 666443 |
| 2025-08-26 | 32.30 | $32.41 | 787100 |
| 2025-08-25 | 32.21 | $32.35 | 555526 |
| 2025-08-22 | 32.11 | $32.54 | 744815 |
| 2025-08-21 | 31.93 | $31.97 | 646500 |
| 2025-08-20 | 31.88 | $32.05 | 771816 |
| 2025-08-19 | 31.80 | $32.01 | 785700 |
| 2025-08-18 | 31.71 | $31.88 | 843300 |
| 2025-08-15 | 31.63 | $31.86 | 893500 |
| 2025-08-14 | 31.55 | $31.90 | 1.0M |
| 2025-08-13 | 31.43 | $31.99 | 1.7M |
| 2025-08-12 | 31.26 | $31.62 | 477900 |
| 2025-08-11 | 31.17 | $31.21 | 631838 |
| 2025-08-08 | 31.19 | $31.33 | 1.3M |
| 2025-08-07 | 31.18 | $31.08 | 566635 |
| 2025-08-06 | 31.25 | $31.09 | 746349 |
| 2025-08-05 | 31.33 | $31.17 | 695139 |
| 2025-08-04 | 31.40 | $31.14 | 610817 |
| 2025-08-01 | 31.50 | $30.84 | 1.1M |
| 2025-07-31 | 31.71 | $31.29 | 1.2M |
| 2025-07-30 | 31.82 | $31.53 | 729437 |
| 2025-07-29 | 31.88 | $31.80 | 657600 |
| 2025-07-28 | 31.86 | $31.84 | 464400 |
| 2025-07-25 | 31.82 | $32.01 | 684806 |
| 2025-07-24 | 31.71 | $31.87 | 964745 |
| 2025-07-23 | 31.63 | $31.96 | 896800 |
| 2025-07-22 | 31.48 | $31.60 | 868127 |
| 2025-07-21 | 31.42 | $31.20 | 683000 |
| 2025-07-18 | 31.47 | $31.26 | 719427 |
| 2025-07-17 | 31.51 | $31.34 | 1.1M |
| 2025-07-16 | 31.53 | $31.13 | 1.4M |
| 2025-07-15 | 31.61 | $31.07 | 893900 |
| 2025-07-14 | 31.73 | $31.53 | 801309 |
| 2025-07-11 | 31.72 | $31.53 | 474400 |
| 2025-07-10 | 31.70 | $31.73 | 843200 |
| 2025-07-09 | 31.60 | $31.50 | 549100 |
| 2025-07-08 | 31.55 | $31.48 | 878630 |
| 2025-07-07 | 31.49 | $31.38 | 902600 |
| 2025-07-03 | 31.44 | $31.70 | 492947 |
| 2025-07-02 | 31.27 | $31.52 | 627500 |
| 2025-07-01 | 31.12 | $31.47 | 657745 |
| 2025-06-30 | 30.94 | $31.02 | 695800 |
| 2025-06-27 | 30.87 | $30.93 | 593828 |
| 2025-06-26 | 30.80 | $30.88 | 674200 |
| 2025-06-25 | 30.72 | $30.60 | 754700 |
| 2025-06-24 | 30.72 | $30.72 | 489115 |
| 2025-06-23 | 30.67 | $30.67 | 1.0M |
| 2025-06-20 | 30.62 | $30.53 | 713927 |
| 2025-06-18 | 30.61 | $30.42 | 764304 |
| 2025-06-17 | 30.62 | $30.40 | 560300 |
| 2025-06-16 | 30.64 | $30.65 | 778400 |
| 2025-06-13 | 30.57 | $30.40 | 1.2M |
| 2025-06-12 | 30.57 | $30.66 | 555926 |
| 2025-06-11 | 30.48 | $30.56 | 750327 |
| 2025-06-10 | 30.39 | $30.60 | 957400 |
| 2025-06-09 | 30.28 | $30.39 | 889200 |
| 2025-06-06 | 30.19 | $30.33 | 561300 |
| 2025-06-05 | 30.11 | $29.96 | 525612 |
| 2025-06-04 | 30.12 | $29.97 | 586702 |
| 2025-06-03 | 30.13 | $30.12 | 683400 |
| 2025-06-02 | 30.09 | $29.89 | 711240 |
| 2025-05-30 | 30.11 | $29.86 | 752600 |
| 2025-05-29 | 30.13 | $29.89 | 567400 |
| 2025-05-28 | 30.16 | $29.75 | 632803 |
| 2025-05-27 | 30.22 | $30.03 | 732900 |
| 2025-05-23 | 30.21 | $29.56 | 631741 |
| 2025-05-22 | 30.33 | $29.67 | 679000 |
| 2025-05-21 | 30.45 | $29.78 | 643724 |
| 2025-05-20 | 30.54 | $30.36 | 498635 |
| 2025-05-19 | 30.47 | $30.48 | 602700 |
| 2025-05-16 | 30.33 | $30.47 | 504100 |
| 2025-05-15 | 30.15 | $30.21 | 675300 |
| 2025-05-14 | 30.02 | $29.98 | 519400 |
| 2025-05-13 | 29.92 | $30.22 | 647800 |
| 2025-05-12 | 29.71 | $30.32 | 482511 |
| 2025-05-09 | 29.43 | $29.54 | 792300 |
| 2025-05-08 | 29.32 | $29.53 | 549000 |
| 2025-05-07 | 29.20 | $29.22 | 943542 |
| 2025-05-06 | 29.14 | $29.14 | 478922 |
| 2025-05-05 | 29.09 | $29.34 | 550430 |
| 2025-05-02 | 28.97 | $29.51 | 571600 |
| 2025-05-01 | 28.76 | $29.03 | 560327 |
| 2025-04-30 | 28.67 | $29.08 | 721100 |
| 2025-04-29 | 28.54 | $29.08 | 673200 |
| 2025-04-28 | 28.38 | $28.98 | 571433 |
| 2025-04-25 | 28.23 | $28.91 | 762227 |
| 2025-04-24 | 28.08 | $29.01 | 650800 |
| 2025-04-23 | 27.86 | $28.55 | 927300 |
| 2025-04-22 | 27.76 | $28.37 | 998400 |
| 2025-04-21 | 27.70 | $27.70 | 817500 |
| 2025-04-17 | 27.85 | $28.24 | 857743 |
| 2025-04-16 | 27.87 | $28.16 | 1.9M |
| 2025-04-15 | 27.94 | $28.46 | 839147 |
| 2025-04-14 | 27.94 | $28.58 | 810802 |
| 2025-04-11 | 27.91 | $28.32 | 1.0M |
| 2025-04-10 | 27.98 | $27.88 | 1.0M |
| 2025-04-09 | 28.21 | $28.86 | 1.2M |
| 2025-04-08 | 28.20 | $26.90 | 1.8M |
| 2025-04-07 | 28.82 | $27.27 | 2.2M |
| 2025-04-04 | 29.47 | $27.43 | 2.6M |
| 2025-04-03 | 30.22 | $29.23 | 749912 |
| 2025-04-02 | 30.56 | $30.66 | 560100 |
| 2025-04-01 | 30.53 | $30.50 | 536351 |
| 2025-03-31 | 30.54 | $30.57 | 473400 |
| 2025-03-28 | 30.54 | $30.29 | 544734 |
| 2025-03-27 | 30.62 | $30.73 | 515303 |
| 2025-03-26 | 30.59 | $30.84 | 475800 |
| 2025-03-25 | 30.51 | $30.84 | 682500 |
| 2025-03-24 | 30.42 | $30.93 | 353500 |
| 2025-03-21 | 30.27 | $30.53 | 396314 |
| 2025-03-20 | 30.23 | $30.65 | 399008 |
| 2025-03-19 | 30.15 | $30.70 | 506400 |
| 2025-03-18 | 30.03 | $30.51 | 506837 |
| 2025-03-17 | 29.96 | $30.53 | 453211 |
| 2025-03-14 | 29.87 | $30.16 | 475411 |
| 2025-03-13 | 29.88 | $29.56 | 604000 |
| 2025-03-12 | 30.10 | $29.76 | 760100 |
| 2025-03-11 | 30.31 | $29.90 | 833906 |
| 2025-03-10 | 30.52 | $30.29 | 552740 |
| 2025-03-07 | 30.66 | $30.71 | 988109 |
| 2025-03-06 | 30.70 | $30.48 | 446200 |
| 2025-03-05 | 30.83 | $30.59 | 542606 |
| 2025-03-04 | 30.95 | $30.31 | 632500 |
| 2025-03-03 | 31.19 | $30.96 | 470748 |
| 2025-02-28 | 31.28 | $31.41 | 611300 |
| 2025-02-27 | 31.24 | $30.96 | 602004 |
| 2025-02-26 | 31.34 | $31.03 | 477100 |
| 2025-02-25 | 31.44 | $31.22 | 829200 |
| 2025-02-24 | 31.50 | $31.23 | 540000 |
| 2025-02-21 | 31.56 | $31.17 | 504709 |
| 2025-02-20 | 31.66 | $31.63 | 474700 |
| 2025-02-19 | 31.63 | $31.77 | 700900 |
| 2025-02-18 | 31.55 | $31.65 | 468800 |
| 2025-02-14 | 31.48 | $31.46 | 398716 |
| 2025-02-13 | 31.46 | $31.38 | 753000 |
| 2025-02-12 | 31.46 | $31.10 | 646800 |
| 2025-02-11 | 31.53 | $31.37 | 431500 |
| 2025-02-10 | 31.54 | $31.30 | 442000 |
| 2025-02-07 | 31.57 | $31.25 | 936635 |
| 2025-02-06 | 31.62 | $31.42 | 479037 |
| 2025-02-05 | 31.62 | $31.51 | 385415 |
| 2025-02-04 | 31.59 | $31.33 | 407858 |
| 2025-02-03 | 31.60 | $31.16 | 463200 |
| 2025-01-31 | 31.66 | $31.33 | 680912 |
| 2025-01-30 | 31.68 | $31.63 | 514706 |
| 2025-01-29 | 31.60 | $31.44 | 874147 |
| 2025-01-28 | 31.56 | $31.47 | 610300 |
| 2025-01-27 | 31.50 | $31.71 | 428109 |
| 2025-01-24 | 31.33 | $31.51 | 439434 |
| 2025-01-23 | 31.20 | $31.53 | 475833 |
| 2025-01-22 | 31.02 | $31.38 | 467539 |
| 2025-01-21 | 30.84 | $31.51 | 1.3M |
| 2025-01-17 | 30.59 | $31.23 | 395700 |
| 2025-01-16 | 30.37 | $31.02 | 458814 |
| 2025-01-15 | 30.16 | $30.89 | 623910 |
| 2025-01-14 | 29.96 | $30.51 | 585500 |
| 2025-01-13 | 29.84 | $30.21 | 555900 |
| 2025-01-10 | 29.80 | $29.84 | 592021 |
| 2025-01-08 | 29.86 | $30.28 | 531500 |
| 2025-01-07 | 29.81 | $30.26 | 487403 |
| 2025-01-06 | 29.77 | $30.25 | 511700 |
| 2025-01-03 | 29.72 | $30.21 | 379500 |
| 2025-01-02 | 29.68 | $29.98 | 643900 |
| 2024-12-31 | 29.72 | $30.03 | 627629 |
| 2024-12-30 | 29.77 | $29.90 | 744500 |
| 2024-12-27 | 29.87 | $30.21 | 403531 |
| 2024-12-26 | 29.91 | $30.37 | 402808 |
| 2024-12-24 | 29.91 | $30.32 | 276400 |
| 2024-12-23 | 29.95 | $30.07 | 728800 |
| 2024-12-20 | 30.08 | $29.99 | 686000 |
| 2024-12-19 | 30.27 | $29.61 | 954226 |
| 2024-12-18 | 30.64 | $29.76 | 1.5M |
| 2024-12-17 | 31.06 | $30.55 | 646200 |
| 2024-12-16 | 31.31 | $30.91 | 515500 |
| 2024-12-13 | 31.52 | $31.14 | 464300 |
| 2024-12-12 | 31.69 | $31.30 | 451805 |
| 2024-12-11 | 31.86 | $31.45 | 1.2M |
| 2024-12-10 | 32.02 | $31.52 | 556400 |
| 2024-12-09 | 32.19 | $31.72 | 440400 |
| 2024-12-06 | 32.33 | $31.90 | 388904 |
| 2024-12-05 | 32.44 | $32.06 | 416100 |
| 2024-12-04 | 32.53 | $32.15 | 445500 |
| 2024-12-03 | 32.60 | $32.32 | 377300 |
| 2024-12-02 | 32.62 | $32.47 | 387500 |
| 2024-11-29 | 32.60 | $32.61 | 71946 |
| 2024-11-27 | 32.52 | $32.53 | 292723 |
| 2024-11-26 | 32.44 | $32.53 | 367900 |
| 2024-11-25 | 32.34 | $32.62 | 340200 |
| 2024-11-22 | 32.18 | $32.43 | 320100 |
| 2024-11-21 | 32.05 | $32.15 | 249418 |
| 2024-11-20 | 31.96 | $31.77 | 359400 |
| 2024-11-19 | 31.98 | $31.68 | 349332 |
| 2024-11-18 | 32.03 | $31.88 | 400400 |
| 2024-11-15 | 32.01 | $31.76 | 393500 |
| 2024-11-14 | 32.03 | $31.91 | 384903 |
| 2024-11-13 | 32.00 | $32.10 | 408707 |
| 2024-11-12 | 31.89 | $32.08 | 405400 |
| 2024-11-11 | 31.77 | $32.29 | 205628 |
| 2024-11-08 | 31.54 | $32.02 | 331348 |
| 2024-11-07 | 31.35 | $31.95 | 409526 |
| 2024-11-06 | 31.13 | $32.18 | 384600 |
| 2024-11-05 | 30.79 | $30.95 | 288146 |
| 2024-11-04 | 30.77 | $30.64 | 375900 |
| 2024-11-01 | 30.85 | $30.63 | 278802 |
| 2024-10-31 | 30.94 | $30.66 | 403409 |
| 2024-10-30 | 31.05 | $30.88 | 350400 |
| 2024-10-29 | 31.11 | $30.86 | 338600 |
| 2024-10-28 | 31.19 | $31.05 | 274200 |
| 2024-10-25 | 31.22 | $30.84 | 199600 |
| 2024-10-24 | 31.32 | $31.03 | 267100 |
| 2024-10-23 | 31.38 | $31.04 | 217920 |
| 2024-10-22 | 31.45 | $31.13 | 293000 |
| 2024-10-21 | 31.50 | $31.25 | 279300 |
| 2024-10-18 | 31.52 | $31.56 | 201800 |
| 2024-10-17 | 31.44 | $31.51 | 308800 |
| 2024-10-16 | 31.36 | $31.48 | 280824 |
| 2024-10-15 | 31.25 | $31.24 | 256100 |
| 2024-10-14 | 31.20 | $31.46 | 334200 |
| 2024-10-11 | 31.06 | $31.27 | 311516 |
| 2024-10-10 | 30.95 | $30.89 | 270500 |
| 2024-10-09 | 30.93 | $30.97 | 204327 |
| 2024-10-08 | 30.87 | $30.71 | 249300 |
| 2024-10-07 | 30.88 | $30.80 | 266900 |
| 2024-10-04 | 30.87 | $30.96 | 332906 |
| 2024-10-03 | 30.79 | $30.65 | 272310 |
| 2024-10-02 | 30.79 | $30.72 | 293503 |
| 2024-10-01 | 30.77 | $30.73 | 367800 |
| 2024-09-30 | 30.73 | $30.81 | 316716 |
| 2024-09-27 | 30.66 | $30.78 | 338700 |
| 2024-09-26 | 30.58 | $30.62 | 306101 |
| 2024-09-25 | 30.52 | $30.41 | 332532 |
| 2024-09-24 | 30.52 | $30.67 | 266200 |
| 2024-09-23 | 30.43 | $30.63 | 256000 |
| 2024-09-20 | 30.33 | $30.48 | 289017 |
| 2024-09-19 | 30.26 | $30.67 | 996600 |
| 2024-09-18 | 30.10 | $30.23 | 365501 |
| 2024-09-17 | 30.05 | $30.26 | 331718 |
| 2024-09-16 | 29.98 | $30.30 | 382700 |
| 2024-09-13 | 29.88 | $29.97 | 240500 |
| 2024-09-12 | 29.87 | $29.77 | 241400 |
| 2024-09-11 | 29.91 | $29.57 | 379600 |
| 2024-09-10 | 30.02 | $29.62 | 407900 |
| 2024-09-09 | 30.15 | $29.86 | 307009 |
| 2024-09-06 | 30.22 | $29.57 | 304805 |
| 2024-09-05 | 30.39 | $29.90 | 324400 |
| 2024-09-04 | 30.50 | $30.16 | 226300 |
| 2024-09-03 | 30.54 | $30.27 | 263400 |
| 2024-08-30 | 30.55 | $30.73 | 205800 |
| 2024-08-29 | 30.42 | $30.49 | 289700 |
| 2024-08-28 | 30.32 | $30.32 | 276207 |
| 2024-08-27 | 30.25 | $30.41 | 308700 |
| 2024-08-26 | 30.13 | $30.46 | 222600 |
| 2024-08-23 | 29.97 | $30.37 | 280800 |
| 2024-08-22 | 29.79 | $29.95 | 408800 |
| 2024-08-21 | 29.71 | $29.97 | 321914 |
| 2024-08-20 | 29.60 | $29.84 | 462700 |
| 2024-08-19 | 29.51 | $30.03 | 298600 |
| 2024-08-16 | 29.34 | $29.84 | 278600 |
| 2024-08-15 | 29.19 | $29.73 | 364500 |
| 2024-08-14 | 29.04 | $29.30 | 402000 |
| 2024-08-13 | 29.00 | $29.21 | 361600 |
| 2024-08-12 | 28.98 | $28.95 | 345900 |
| 2024-08-09 | 29.04 | $29.10 | 362900 |
| 2024-08-08 | 29.07 | $29.07 | 319620 |
| 2024-08-07 | 29.12 | $28.53 | 427000 |
| 2024-08-06 | 29.36 | $28.64 | 493903 |
| 2024-08-05 | 29.61 | $28.48 | 503201 |
| 2024-08-02 | 29.96 | $29.14 | 338938 |
| 2024-08-01 | 30.18 | $29.81 | 563700 |
| 2024-07-31 | 30.24 | $30.33 | 404700 |
| 2024-07-30 | 30.13 | $30.21 | 254902 |
| 2024-07-29 | 30.03 | $30.03 | 345526 |
| 2024-07-26 | 29.97 | $30.09 | 378900 |
| 2024-07-25 | 29.87 | $29.64 | 283000 |
| 2024-07-24 | 29.88 | $29.48 | 415900 |
| 2024-07-23 | 29.94 | $29.62 | 288616 |
| 2024-07-22 | 29.96 | $29.79 | 577400 |
| 2024-07-19 | 29.93 | $29.71 | 113345 |
| 2024-07-18 | 29.91 | $30.05 | 307342 |
| 2024-07-17 | 29.78 | $30.28 | 470700 |
| 2024-07-16 | 29.54 | $30.24 | 279230 |
| 2024-07-15 | 29.25 | $29.70 | 335600 |
| 2024-07-12 | 29.07 | $29.47 | 240100 |
| 2024-07-11 | 28.92 | $29.34 | 316800 |
| 2024-07-10 | 28.78 | $29.02 | 340100 |
| 2024-07-09 | 28.71 | $28.71 | 385526 |
| 2024-07-08 | 28.72 | $28.73 | 265930 |
| 2024-07-05 | 28.73 | $28.70 | 251046 |
| 2024-07-03 | 28.76 | $28.83 | 199500 |
| 2024-07-02 | 28.75 | $28.83 | 335422 |
| 2024-07-01 | 28.74 | $28.76 | 458444 |
| 2024-06-28 | 28.75 | $28.91 | 320932 |
| 2024-06-27 | 28.72 | $28.71 | 338631 |
| 2024-06-26 | 28.74 | $28.75 | 375700 |
| 2024-06-25 | 28.76 | $28.88 | 361533 |
| 2024-06-24 | 28.75 | $29.06 | 400536 |
| 2024-06-21 | 28.68 | $28.82 | 474605 |
| 2024-06-20 | 28.67 | $28.85 | 410300 |
| 2024-06-18 | 28.65 | $28.73 | 279038 |
| 2024-06-17 | 28.67 | $28.72 | 352800 |
| 2024-06-14 | 28.70 | $28.50 | 269326 |
| 2024-06-13 | 28.81 | $28.71 | 315800 |
| 2024-06-12 | 28.87 | $28.81 | 355642 |
| 2024-06-11 | 28.93 | $28.79 | 403000 |
| 2024-06-10 | 29.00 | $29.01 | 444000 |
| 2024-06-07 | 29.02 | $29.01 | 546711 |
| 2024-06-06 | 29.04 | $28.99 | 531143 |
| 2024-06-05 | 29.08 | $29.06 | 368500 |
| 2024-06-04 | 29.11 | $28.93 | 231530 |
| 2024-06-03 | 29.18 | $29.15 | 573900 |
| 2024-05-31 | 29.20 | $29.41 | 337800 |
| 2024-05-30 | 29.14 | $28.92 | 267500 |
| 2024-05-29 | 29.23 | $28.73 | 439640 |
| 2024-05-28 | 29.39 | $29.10 | 300500 |
| 2024-05-24 | 29.47 | $29.28 | 168100 |
| 2024-05-23 | 29.51 | $29.11 | 231600 |
| 2024-05-22 | 29.61 | $29.44 | 278800 |
| 2024-05-21 | 29.63 | $29.57 | 250309 |
| 2024-05-20 | 29.60 | $29.59 | 229244 |
| 2024-05-17 | 29.56 | $29.71 | 198215 |
| 2024-05-16 | 29.47 | $29.59 | 271035 |
| 2024-05-15 | 29.39 | $29.74 | 227310 |
| 2024-05-14 | 29.25 | $29.52 | 242100 |
| 2024-05-13 | 29.15 | $29.40 | 186000 |
| 2024-05-10 | 29.06 | $29.41 | 164600 |
| 2024-05-09 | 28.94 | $29.35 | 328907 |
| 2024-05-08 | 28.82 | $29.11 | 322900 |
| 2024-05-07 | 28.75 | $29.06 | 271200 |
| 2024-05-06 | 28.69 | $29.03 | 213529 |
| 2024-05-03 | 28.62 | $28.77 | 350100 |
| 2024-05-02 | 28.62 | $28.67 | 357509 |
| 2024-05-01 | 28.66 | $28.54 | 594909 |
| 2024-04-30 | 28.75 | $28.69 | 352400 |
| 2024-04-29 | 28.81 | $29.15 | 239326 |
| 2024-04-26 | 28.75 | $28.96 | 343944 |
| 2024-04-25 | 28.73 | $28.98 | 595805 |
| 2024-04-24 | 28.71 | $29.05 | 667100 |
| 2024-04-23 | 28.66 | $29.08 | 266100 |
| 2024-04-22 | 28.59 | $28.83 | 442344 |
| 2024-04-19 | 28.60 | $28.63 | 3.0M |
| 2024-04-18 | 28.67 | $28.40 | 268800 |
| 2024-04-17 | 28.84 | $28.37 | 238536 |
| 2024-04-16 | 29.05 | $28.51 | 239600 |
| 2024-04-15 | 29.27 | $28.66 | 195300 |
| 2024-04-12 | 29.49 | $28.81 | 183220 |
| 2024-04-11 | 29.71 | $29.29 | 237200 |
| 2024-04-10 | 29.82 | $29.39 | 239029 |
| 2024-04-09 | 29.92 | $29.76 | 223600 |
| 2024-04-08 | 29.92 | $29.77 | 1.0M |
| 2024-04-05 | 29.91 | $29.75 | 214231 |
| 2024-04-04 | 29.90 | $29.52 | 342343 |
| 2024-04-03 | 29.95 | $29.80 | 236511 |
| 2024-04-02 | 29.92 | $29.74 | 340800 |
| 2024-04-01 | 29.89 | $29.87 | 496200 |
| 2024-03-28 | 29.81 | $29.99 | 338812 |
| 2024-03-27 | 29.67 | $29.81 | 166200 |
| 2024-03-26 | 29.54 | $29.43 | 245400 |
| 2024-03-25 | 29.50 | $29.42 | 234505 |
| 2024-03-22 | 29.45 | $29.42 | 345820 |
| 2024-03-21 | 29.38 | $29.57 | 242720 |
| 2024-03-20 | 29.24 | $29.32 | 266628 |
| 2024-03-19 | 29.14 | $29.03 | 192500 |
| 2024-03-18 | 29.11 | $29.00 | 214100 |
| 2024-03-15 | 29.07 | $28.91 | 324844 |
| 2024-03-14 | 29.04 | $28.87 | 264614 |
| 2024-03-13 | 29.02 | $29.06 | 125900 |
| 2024-03-12 | 28.92 | $28.95 | 162414 |
| 2024-03-11 | 28.83 | $28.89 | 312000 |
| 2024-03-08 | 28.73 | $28.77 | 219715 |
| 2024-03-07 | 28.64 | $28.75 | 194422 |
| 2024-03-06 | 28.54 | $28.60 | 304010 |
| 2024-03-05 | 28.45 | $28.46 | 322600 |
| 2024-03-04 | 28.38 | $28.47 | 345105 |
| 2024-03-01 | 28.29 | $28.42 | 180608 |
| 2024-02-29 | 28.19 | $28.28 | 237802 |
| 2024-02-28 | 28.10 | $28.13 | 219200 |
| 2024-02-27 | 28.04 | $28.11 | 217310 |
| 2024-02-26 | 27.98 | $28.02 | 215204 |
| 2024-02-23 | 27.92 | $28.12 | 175735 |
| 2024-02-22 | 27.81 | $28.02 | 189115 |
| 2024-02-21 | 27.70 | $27.84 | 286700 |
| 2024-02-20 | 27.63 | $27.67 | 280219 |
| 2024-02-16 | 27.59 | $27.71 | 479444 |
| 2024-02-15 | 27.53 | $27.79 | 202529 |
| 2024-02-14 | 27.43 | $27.41 | 260400 |
| 2024-02-13 | 27.42 | $27.18 | 211215 |
| 2024-02-12 | 27.49 | $27.60 | 203633 |
| 2024-02-09 | 27.43 | $27.40 | 314300 |
| 2024-02-08 | 27.42 | $27.39 | 240310 |
| 2024-02-07 | 27.41 | $27.43 | 408900 |
| 2024-02-06 | 27.38 | $27.37 | 241536 |
| 2024-02-05 | 27.36 | $27.19 | 203336 |
| 2024-02-02 | 27.39 | $27.45 | 264000 |
| 2024-02-01 | 27.34 | $27.44 | 380500 |
| 2024-01-31 | 27.28 | $27.26 | 304247 |
| 2024-01-30 | 27.27 | $27.62 | 247734 |
| 2024-01-29 | 27.13 | $27.41 | 217832 |
| 2024-01-26 | 27.03 | $27.27 | 194814 |
| 2024-01-25 | 26.95 | $27.26 | 310526 |
| 2024-01-24 | 26.85 | $26.96 | 703501 |
| 2024-01-23 | 26.82 | $26.96 | 270500 |
| 2024-01-22 | 26.79 | $26.93 | 201100 |
| 2024-01-19 | 26.77 | $26.81 | 270639 |
| 2024-01-18 | 26.77 | $26.54 | 764400 |
| 2024-01-17 | 26.86 | $26.48 | 373600 |
| 2024-01-16 | 26.99 | $26.67 | 307400 |
| 2024-01-12 | 27.08 | $26.85 | 226700 |
| 2024-01-11 | 27.13 | $26.86 | 228400 |
| 2024-01-10 | 27.19 | $26.94 | 486844 |
| 2024-01-09 | 27.23 | $26.95 | 810100 |
| 2024-01-08 | 27.27 | $27.17 | 721300 |
| 2024-01-05 | 27.24 | $26.97 | 252126 |
| 2024-01-04 | 27.26 | $26.88 | 231900 |
| 2024-01-03 | 27.31 | $26.94 | 233600 |
| 2024-01-02 | 27.35 | $27.17 | 415800 |
| 2023-12-29 | 27.31 | $27.05 | 363019 |
| 2023-12-28 | 27.30 | $27.14 | 359000 |
| 2023-12-27 | 27.24 | $27.11 | 275005 |
| 2023-12-26 | 27.17 | $27.08 | 226212 |
| 2023-12-22 | 27.09 | $26.94 | 305619 |
| 2023-12-21 | 27.03 | $26.81 | 417600 |
| 2023-12-20 | 26.98 | $26.57 | 408546 |
| 2023-12-19 | 26.99 | $26.99 | 327600 |
| 2023-12-18 | 26.86 | $26.90 | 385313 |
| 2023-12-15 | 26.72 | $26.87 | 372000 |
| 2023-12-14 | 26.55 | $27.03 | 366400 |
| 2023-12-13 | 26.28 | $26.50 | 345149 |
| 2023-12-12 | 26.11 | $26.08 | 403700 |
| 2023-12-11 | 26.04 | $26.07 | 280400 |
| 2023-12-08 | 25.94 | $25.84 | 338200 |
| 2023-12-07 | 25.89 | $25.71 | 256720 |
| 2023-12-06 | 25.86 | $25.58 | 711700 |
| 2023-12-05 | 25.87 | $25.59 | 312200 |
| 2023-12-04 | 25.86 | $25.84 | 337410 |
| 2023-12-01 | 25.76 | $25.87 | 311637 |
| 2023-11-30 | 25.63 | $25.62 | 293610 |
| 2023-11-29 | 25.53 | $25.38 | 299236 |
| 2023-11-28 | 25.49 | $25.29 | 421224 |
| 2023-11-27 | 25.47 | $25.34 | 353500 |
| 2023-11-24 | 25.41 | $25.39 | 71448 |
| 2023-11-22 | 25.32 | $25.32 | 295405 |
| 2023-11-21 | 25.22 | $25.23 | 653300 |
| 2023-11-20 | 25.13 | $25.29 | 384000 |
| 2023-11-17 | 25.00 | $25.22 | 539900 |
| 2023-11-16 | 24.85 | $25.03 | 527447 |
| 2023-11-15 | 24.72 | $25.11 | 252333 |
| 2023-11-14 | 24.54 | $24.99 | 277823 |
| 2023-11-13 | 24.36 | $24.45 | 305700 |
| 2023-11-10 | 24.31 | $24.46 | 283600 |
| 2023-11-09 | 24.24 | $24.15 | 292114 |
| 2023-11-08 | 24.25 | $24.32 | 282900 |
| 2023-11-07 | 24.21 | $24.47 | 483500 |
| 2023-11-06 | 24.12 | $24.59 | 212100 |
| 2023-11-03 | 23.98 | $24.73 | 244204 |
| 2023-11-02 | 23.76 | $24.42 | 618447 |
| 2023-11-01 | 23.59 | $23.95 | 694000 |
| 2023-10-31 | 23.54 | $23.80 | 376002 |
| 2023-10-30 | 23.53 | $23.59 | 461000 |
| 2023-10-27 | 23.60 | $23.35 | 525700 |
| 2023-10-26 | 23.76 | $23.63 | 323438 |
| 2023-10-25 | 23.87 | $23.62 | 302600 |
| 2023-10-24 | 24.02 | $23.88 | 207144 |
| 2023-10-23 | 24.12 | $23.77 | 260734 |
| 2023-10-20 | 24.29 | $23.96 | 239109 |
| 2023-10-19 | 24.43 | $24.30 | 230018 |
| 2023-10-18 | 24.50 | $24.52 | 280137 |
| 2023-10-17 | 24.52 | $24.90 | 203000 |
| 2023-10-16 | 24.42 | $24.73 | 363000 |
| 2023-10-13 | 24.36 | $24.45 | 235100 |
| 2023-10-12 | 24.38 | $24.45 | 210049 |
| 2023-10-11 | 24.41 | $24.74 | 200812 |
| 2023-10-10 | 24.36 | $24.78 | 390027 |
| 2023-10-09 | 24.29 | $24.62 | 90100 |
| 2023-10-06 | 24.26 | $24.40 | 289300 |
| 2023-10-05 | 24.30 | $24.21 | 204310 |
| 2023-10-04 | 24.41 | $24.27 | 346627 |
| 2023-10-03 | 24.54 | $24.30 | 413627 |
| 2023-10-02 | 24.69 | $24.55 | 258700 |
| 2023-09-29 | 24.80 | $24.81 | 203700 |
| 2023-09-28 | 24.85 | $24.98 | 924700 |
| 2023-09-27 | 24.87 | $24.82 | 213600 |
| 2023-09-26 | 24.95 | $24.72 | 226209 |
| 2023-09-25 | 25.07 | $24.99 | 212220 |
| 2023-09-22 | 25.15 | $24.85 | 381808 |
| 2023-09-21 | 25.28 | $24.95 | 186500 |
| 2023-09-20 | 25.42 | $25.25 | 166932 |
| 2023-09-19 | 25.49 | $25.40 | 116900 |
| 2023-09-18 | 25.54 | $25.57 | 108542 |
| 2023-09-15 | 25.54 | $25.54 | 218300 |
| 2023-09-14 | 25.55 | $25.79 | 233821 |
| 2023-09-13 | 25.48 | $25.46 | 89033 |
| 2023-09-12 | 25.50 | $25.65 | 150700 |
| 2023-09-11 | 25.47 | $25.51 | 120600 |
| 2023-09-08 | 25.48 | $25.54 | 268013 |
| 2023-09-07 | 25.49 | $25.46 | 119800 |
| 2023-09-06 | 25.52 | $25.57 | 524724 |
| 2023-09-05 | 25.52 | $25.62 | 135747 |
| 2023-09-01 | 25.52 | $25.93 | 197300 |
| 2023-08-31 | 25.41 | $25.71 | 180611 |
| 2023-08-30 | 25.35 | $25.72 | 364024 |
| 2023-08-29 | 25.28 | $25.72 | 836048 |
| 2023-08-28 | 25.20 | $25.47 | 340948 |
| 2023-08-25 | 25.18 | $25.25 | 236713 |
| 2023-08-24 | 25.23 | $25.15 | 225200 |
| 2023-08-23 | 25.33 | $25.36 | 180500 |
| 2023-08-22 | 25.39 | $25.25 | 287911 |
| 2023-08-21 | 25.50 | $25.37 | 201438 |
| 2023-08-18 | 25.60 | $25.37 | 252607 |
| 2023-08-17 | 25.73 | $25.34 | 203720 |
| 2023-08-16 | 25.89 | $25.49 | 395744 |
| 2023-08-15 | 26.04 | $25.70 | 141700 |
| 2023-08-14 | 26.16 | $26.06 | 177228 |
| 2023-08-11 | 26.18 | $26.05 | 118100 |
| 2023-08-10 | 26.22 | $26.00 | 449734 |
| 2023-08-09 | 26.27 | $26.05 | 683700 |
| 2023-08-08 | 26.32 | $26.16 | 137000 |
| 2023-08-07 | 26.34 | $26.26 | 140400 |
| 2023-08-04 | 26.34 | $26.02 | 246500 |
| 2023-08-03 | 26.40 | $26.07 | 288900 |
| 2023-08-02 | 26.45 | $26.12 | 117136 |
| 2023-08-01 | 26.50 | $26.39 | 98811 |
| 2023-07-31 | 26.46 | $26.45 | 162200 |
| 2023-07-28 | 26.39 | $26.29 | 120800 |
| 2023-07-27 | 26.35 | $26.20 | 105700 |
| 2023-07-26 | 26.33 | $26.30 | 202400 |
| 2023-07-25 | 26.26 | $26.27 | 220825 |
| 2023-07-24 | 26.18 | $26.26 | 166107 |
| 2023-07-21 | 26.08 | $26.12 | 185100 |
| 2023-07-20 | 25.99 | $26.09 | 1.2M |
| 2023-07-19 | 25.89 | $26.02 | 126100 |
| 2023-07-18 | 25.79 | $25.85 | 391200 |
| 2023-07-17 | 25.71 | $25.62 | 132812 |
| 2023-07-14 | 25.69 | $25.55 | 123500 |
| 2023-07-13 | 25.67 | $25.84 | 137700 |
| 2023-07-12 | 25.56 | $25.76 | 192000 |
| 2023-07-11 | 25.44 | $25.64 | 155600 |
| 2023-07-10 | 25.33 | $25.28 | 107232 |
| 2023-07-07 | 25.31 | $25.11 | 117732 |
| 2023-07-06 | 25.33 | $25.05 | 104200 |
| 2023-07-05 | 25.37 | $25.33 | 229325 |
| 2023-07-03 | 25.33 | $25.51 | 121832 |
| 2023-06-30 | 25.22 | $25.40 | 111400 |
| 2023-06-29 | 25.11 | $25.18 | 82417 |
| 2023-06-28 | 25.05 | $24.99 | 237220 |
| 2023-06-27 | 25.03 | $24.97 | 231247 |
| 2023-06-26 | 25.02 | $24.74 | 107026 |
| 2023-06-23 | 25.06 | $24.62 | 534400 |
| 2023-06-22 | 25.16 | $24.76 | 248648 |
| 2023-06-21 | 25.22 | $24.90 | 144200 |
| 2023-06-20 | 25.25 | $25.02 | 177139 |
| 2023-06-16 | 25.25 | $25.30 | 193500 |
| 2023-06-15 | 25.14 | $25.32 | 147738 |
| 2023-06-14 | 25.00 | $25.03 | 169741 |
| 2023-06-13 | 24.92 | $25.21 | 183100 |
| 2023-06-12 | 24.76 | $24.96 | 143100 |
| 2023-06-09 | 24.65 | $24.85 | 247600 |
| 2023-06-08 | 24.53 | $24.87 | 174218 |
| 2023-06-07 | 24.39 | $24.85 | 226932 |
| 2023-06-06 | 24.21 | $24.54 | 227401 |
| 2023-06-05 | 24.10 | $24.36 | 240778 |
| 2023-06-02 | 24.02 | $24.47 | 246842 |
| 2023-06-01 | 23.89 | $23.89 | 585200 |
| 2023-05-31 | 23.91 | $23.70 | 399000 |
| 2023-05-30 | 24.01 | $23.99 | 122334 |
| 2023-05-26 | 24.03 | $24.09 | 646500 |
| 2023-05-25 | 24.03 | $23.87 | 152939 |
| 2023-05-24 | 24.09 | $24.00 | 118000 |
| 2023-05-23 | 24.14 | $24.25 | 249100 |
| 2023-05-22 | 24.11 | $24.31 | 153510 |
| 2023-05-19 | 24.07 | $24.30 | 100103 |
| 2023-05-18 | 24.02 | $24.34 | 175112 |
| 2023-05-17 | 23.94 | $24.14 | 237600 |
| 2023-05-16 | 23.92 | $23.76 | 220118 |
| 2023-05-15 | 24.01 | $24.07 | 120630 |
| 2023-05-12 | 24.03 | $23.90 | 158900 |
| 2023-05-11 | 24.11 | $23.96 | 146408 |
| 2023-05-10 | 24.19 | $24.10 | 134600 |
| 2023-05-09 | 24.25 | $24.20 | 190643 |
| 2023-05-08 | 24.29 | $24.27 | 264702 |
| 2023-05-05 | 24.31 | $24.27 | 196900 |
| 2023-05-04 | 24.35 | $23.79 | 178600 |
| 2023-05-03 | 24.54 | $24.12 | 403300 |
| 2023-05-02 | 24.68 | $24.36 | 321646 |
| 2023-05-01 | 24.76 | $24.80 | 241708 |
| 2023-04-28 | 24.73 | $24.83 | 174925 |
| 2023-04-27 | 24.67 | $24.54 | 283648 |
| 2023-04-26 | 24.69 | $24.10 | 242005 |
| 2023-04-25 | 24.86 | $24.35 | 189400 |
| 2023-04-24 | 24.98 | $24.79 | 205100 |
| 2023-04-21 | 24.99 | $24.70 | 253100 |
| 2023-04-20 | 25.02 | $24.76 | 255148 |
| 2023-04-19 | 25.04 | $24.99 | 148426 |
| 2023-04-18 | 24.98 | $25.05 | 280243 |
| 2023-04-17 | 24.89 | $25.00 | 205040 |
| 2023-04-14 | 24.79 | $24.88 | 180000 |
| 2023-04-13 | 24.70 | $24.87 | 139217 |
| 2023-04-12 | 24.59 | $24.71 | 192639 |
| 2023-04-11 | 24.51 | $24.81 | 266400 |
| 2023-04-10 | 24.38 | $24.60 | 239834 |
| 2023-04-06 | 24.29 | $24.46 | 170919 |
| 2023-04-05 | 24.22 | $24.46 | 160725 |
| 2023-04-04 | 24.14 | $24.42 | 135736 |
| 2023-04-03 | 24.05 | $24.80 | 222533 |
| 2023-03-31 | 23.83 | $24.57 | 228200 |
| 2023-03-30 | 23.63 | $24.29 | 173514 |
| 2023-03-29 | 23.49 | $24.21 | 328900 |
| 2023-03-28 | 23.35 | $23.86 | 277037 |
| 2023-03-27 | 23.30 | $23.82 | 255300 |
| 2023-03-24 | 23.25 | $23.57 | 375600 |
| 2023-03-23 | 23.29 | $23.47 | 263101 |
| 2023-03-22 | 23.38 | $23.60 | 301836 |
| 2023-03-21 | 23.46 | $24.04 | 246400 |
| 2023-03-20 | 23.42 | $23.58 | 265022 |
| 2023-03-17 | 23.54 | $23.36 | 223106 |
| 2023-03-16 | 23.76 | $23.77 | 299907 |
| 2023-03-15 | 23.92 | $23.42 | 273515 |
| 2023-03-14 | 24.22 | $24.06 | 266511 |
| 2023-03-13 | 24.40 | $23.73 | 251500 |
| 2023-03-10 | 24.73 | $24.17 | 227824 |
| 2023-03-09 | 25.01 | $24.54 | 218509 |
| 2023-03-08 | 25.22 | $25.13 | 283500 |
| 2023-03-07 | 25.30 | $25.17 | 208309 |
| 2023-03-06 | 25.39 | $25.61 | 362900 |
| 2023-03-03 | 25.36 | $25.72 | 150300 |
| 2023-03-02 | 25.30 | $25.39 | 684836 |
| 2023-03-01 | 25.32 | $25.30 | 497625 |
| 2023-02-28 | 25.39 | $25.26 | 254900 |
| 2023-02-27 | 25.48 | $25.33 | 221028 |
| 2023-02-24 | 25.57 | $25.31 | 234600 |
| 2023-02-23 | 25.69 | $25.41 | 212800 |
| 2023-02-22 | 25.81 | $25.31 | 274900 |
| 2023-02-21 | 25.98 | $25.38 | 128512 |
| 2023-02-17 | 26.16 | $25.86 | 158300 |
| 2023-02-16 | 26.24 | $25.99 | 139818 |
| 2023-02-15 | 26.28 | $26.26 | 125006 |
| 2023-02-14 | 26.25 | $26.20 | 176300 |
| 2023-02-13 | 26.22 | $26.22 | 100407 |
| 2023-02-10 | 26.17 | $26.01 | 111100 |
| 2023-02-09 | 26.18 | $25.78 | 104022 |
| 2023-02-08 | 26.26 | $25.98 | 163304 |
| 2023-02-07 | 26.28 | $26.14 | 119549 |
| 2023-02-06 | 26.26 | $25.90 | 160847 |
| 2023-02-03 | 26.30 | $26.14 | 131000 |
| 2023-02-02 | 26.27 | $26.31 | 143844 |
| 2023-02-01 | 26.17 | $26.24 | 170300 |
| 2023-01-31 | 26.06 | $26.11 | 178327 |
| 2023-01-30 | 25.96 | $25.73 | 220617 |
| 2023-01-27 | 25.96 | $26.01 | 156938 |
| 2023-01-26 | 25.86 | $26.09 | 124210 |
| 2023-01-25 | 25.72 | $25.74 | 496609 |
| 2023-01-24 | 25.64 | $25.64 | 121412 |
| 2023-01-23 | 25.57 | $25.63 | 132700 |
| 2023-01-20 | 25.49 | $25.37 | 199102 |
| 2023-01-19 | 25.47 | $25.04 | 125700 |
| 2023-01-18 | 25.54 | $25.19 | 179100 |
| 2023-01-17 | 25.57 | $25.60 | 110200 |
| 2023-01-13 | 25.48 | $25.76 | 114823 |
| 2023-01-12 | 25.31 | $25.69 | 406700 |
| 2023-01-11 | 25.12 | $25.50 | 175400 |
| 2023-01-10 | 24.95 | $25.31 | 1.4M |
| 2023-01-09 | 24.80 | $25.09 | 100200 |
| 2023-01-06 | 24.68 | $25.20 | 151243 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.56
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.95
Average
54.96
Maximum
78.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 64.56 | $40.61 | 460141 |
| 2026-07-23 | 61.73 | $40.34 | 483600 |
| 2026-07-22 | 61.91 | $40.35 | 519400 |
| 2026-07-21 | 60.43 | $40.21 | 608700 |
| 2026-07-20 | 55.89 | $39.82 | 548717 |
| 2026-07-17 | 58.16 | $39.96 | 812100 |
| 2026-07-16 | 59.65 | $40.05 | 736600 |
| 2026-07-15 | 58.18 | $39.92 | 667800 |
| 2026-07-14 | 59.93 | $40.03 | 809210 |
| 2026-07-13 | 60.56 | $40.07 | 554629 |
| 2026-07-10 | 59.86 | $40.00 | 856133 |
| 2026-07-09 | 58.25 | $39.84 | 1.7M |
| 2026-07-08 | 55.39 | $39.57 | 579600 |
| 2026-07-07 | 59.87 | $39.88 | 550644 |
| 2026-07-06 | 59.36 | $39.83 | 489700 |
| 2026-07-02 | 58.17 | $39.71 | 647613 |
| 2026-07-01 | 56.34 | $39.53 | 682502 |
| 2026-06-30 | 56.47 | $39.54 | 824500 |
| 2026-06-29 | 58.26 | $39.68 | 833900 |
| 2026-06-26 | 58.39 | $39.69 | 1.3M |
| 2026-06-25 | 61.02 | $39.90 | 978928 |
| 2026-06-24 | 56.30 | $39.37 | 813532 |
| 2026-06-23 | 56.92 | $39.42 | 624000 |
| 2026-06-22 | 61.81 | $39.80 | 755543 |
| 2026-06-18 | 58.61 | $39.44 | 639127 |
| 2026-06-17 | 58.61 | $39.44 | 904400 |
| 2026-06-16 | 65.50 | $39.94 | 759800 |
| 2026-06-15 | 66.09 | $39.98 | 744216 |
| 2026-06-12 | 65.42 | $39.89 | 958000 |
| 2026-06-11 | 62.88 | $39.56 | 1.2M |
| 2026-06-10 | 57.07 | $38.92 | 1.1M |
| 2026-06-09 | 64.23 | $39.40 | 762600 |
| 2026-06-08 | 62.85 | $39.25 | 629129 |
| 2026-06-05 | 61.72 | $39.13 | 898100 |
| 2026-06-04 | 73.76 | $39.81 | 737500 |
| 2026-06-03 | 71.84 | $39.56 | 744117 |
| 2026-06-02 | 72.04 | $39.57 | 676100 |
| 2026-06-01 | 69.19 | $39.22 | 663031 |
| 2026-05-29 | 68.22 | $39.11 | 614300 |
| 2026-05-28 | 67.96 | $39.08 | 578800 |
| 2026-05-27 | 67.79 | $39.06 | 1.3M |
| 2026-05-26 | 67.96 | $39.07 | 904500 |
| 2026-05-22 | 65.43 | $38.76 | 756800 |
| 2026-05-21 | 62.81 | $38.47 | 920621 |
| 2026-05-20 | 62.06 | $38.39 | 809430 |
| 2026-05-19 | 59.01 | $38.08 | 676938 |
| 2026-05-18 | 61.75 | $38.26 | 860500 |
| 2026-05-15 | 59.68 | $38.05 | 602902 |
| 2026-05-14 | 65.63 | $38.42 | 610200 |
| 2026-05-13 | 64.35 | $38.28 | 605133 |
| 2026-05-12 | 63.99 | $38.24 | 813500 |
| 2026-05-11 | 63.09 | $38.14 | 1.0M |
| 2026-05-08 | 61.65 | $37.98 | 750600 |
| 2026-05-07 | 59.38 | $37.74 | 651500 |
| 2026-05-06 | 67.08 | $38.23 | 858024 |
| 2026-05-05 | 64.87 | $37.98 | 705000 |
| 2026-05-04 | 61.32 | $37.62 | 633334 |
| 2026-05-01 | 64.77 | $37.82 | 886100 |
| 2026-04-30 | 67.30 | $37.96 | 1.1M |
| 2026-04-29 | 62.88 | $37.51 | 1.4M |
| 2026-04-28 | 61.91 | $37.42 | 786300 |
| 2026-04-27 | 62.78 | $37.47 | 1.1M |
| 2026-04-24 | 62.48 | $37.44 | 1.6M |
| 2026-04-23 | 63.95 | $37.53 | 934900 |
| 2026-04-22 | 62.36 | $37.36 | 741330 |
| 2026-04-21 | 62.08 | $37.33 | 959135 |
| 2026-04-20 | 63.58 | $37.43 | 893223 |
| 2026-04-17 | 62.90 | $37.35 | 1.6M |
| 2026-04-16 | 60.52 | $37.08 | 679200 |
| 2026-04-15 | 58.86 | $36.90 | 742200 |
| 2026-04-14 | 61.17 | $37.07 | 666000 |
| 2026-04-13 | 60.65 | $37.01 | 786303 |
| 2026-04-10 | 58.17 | $36.73 | 548100 |
| 2026-04-09 | 61.05 | $36.95 | 691240 |
| 2026-04-08 | 59.67 | $36.79 | 1.3M |
| 2026-04-07 | 52.37 | $36.06 | 1.0M |
| 2026-04-06 | 52.15 | $36.04 | 1.5M |
| 2026-04-02 | 50.13 | $35.86 | 1.3M |
| 2026-04-01 | 49.34 | $35.79 | 1.2M |
| 2026-03-31 | 48.45 | $35.71 | 1.9M |
| 2026-03-30 | 40.41 | $35.06 | 1.2M |
| 2026-03-27 | 42.24 | $35.25 | 1.1M |
| 2026-03-26 | 45.88 | $35.60 | 1.2M |
| 2026-03-25 | 48.36 | $35.82 | 994000 |
| 2026-03-24 | 46.61 | $35.68 | 1.2M |
| 2026-03-23 | 44.97 | $35.55 | 1.7M |
| 2026-03-20 | 40.98 | $35.25 | 1.2M |
| 2026-03-19 | 43.58 | $35.51 | 1.4M |
| 2026-03-18 | 43.68 | $35.52 | 1.0M |
| 2026-03-17 | 47.91 | $35.92 | 1.3M |
| 2026-03-16 | 44.74 | $35.67 | 935500 |
| 2026-03-13 | 40.46 | $35.36 | 860700 |
| 2026-03-12 | 40.46 | $35.36 | 1.3M |
| 2026-03-11 | 45.48 | $35.85 | 1.3M |
| 2026-03-10 | 44.95 | $35.81 | 1.2M |
| 2026-03-09 | 46.45 | $35.95 | 2.0M |
| 2026-03-06 | 45.33 | $35.86 | 1.0M |
| 2026-03-05 | 50.93 | $36.36 | 1.8M |
| 2026-03-04 | 56.93 | $36.81 | 832326 |
| 2026-03-03 | 55.49 | $36.68 | 2.0M |
| 2026-03-02 | 63.38 | $37.19 | 1.5M |
| 2026-02-27 | 63.55 | $37.20 | 1.0M |
| 2026-02-26 | 63.71 | $37.21 | 938642 |
| 2026-02-25 | 62.91 | $37.12 | 1.8M |
| 2026-02-24 | 62.29 | $37.05 | 828600 |
| 2026-02-23 | 60.79 | $36.88 | 686544 |
| 2026-02-20 | 65.46 | $37.20 | 1.3M |
| 2026-02-19 | 64.40 | $37.07 | 813100 |
| 2026-02-18 | 65.13 | $37.12 | 547300 |
| 2026-02-17 | 62.65 | $36.81 | 1.3M |
| 2026-02-13 | 64.04 | $36.91 | 738629 |
| 2026-02-12 | 62.03 | $36.66 | 1.3M |
| 2026-02-11 | 70.58 | $37.23 | 804200 |
| 2026-02-10 | 68.64 | $36.96 | 618805 |
| 2026-02-09 | 69.77 | $37.03 | 426826 |
| 2026-02-06 | 69.50 | $36.99 | 623822 |
| 2026-02-05 | 63.53 | $36.23 | 827700 |
| 2026-02-04 | 69.67 | $36.59 | 1.5M |
| 2026-02-03 | 68.21 | $36.41 | 974300 |
| 2026-02-02 | 66.42 | $36.20 | 875741 |
| 2026-01-30 | 63.54 | $35.89 | 857635 |
| 2026-01-29 | 64.56 | $35.95 | 869600 |
| 2026-01-28 | 62.96 | $35.78 | 592400 |
| 2026-01-27 | 62.20 | $35.70 | 624000 |
| 2026-01-26 | 62.35 | $35.71 | 630405 |
| 2026-01-23 | 61.46 | $35.61 | 788400 |
| 2026-01-22 | 64.06 | $35.79 | 621129 |
| 2026-01-21 | 63.16 | $35.68 | 1.4M |
| 2026-01-20 | 57.72 | $35.09 | 675840 |
| 2026-01-16 | 64.12 | $35.51 | 933830 |
| 2026-01-15 | 65.60 | $35.60 | 761800 |
| 2026-01-14 | 64.29 | $35.45 | 945600 |
| 2026-01-13 | 62.58 | $35.26 | 1.6M |
| 2026-01-12 | 64.91 | $35.41 | 508412 |
| 2026-01-09 | 65.38 | $35.44 | 625029 |
| 2026-01-08 | 64.16 | $35.29 | 513046 |
| 2026-01-07 | 61.33 | $34.96 | 355825 |
| 2026-01-06 | 68.15 | $35.40 | 775300 |
| 2026-01-05 | 65.77 | $35.11 | 1.1M |
| 2026-01-02 | 61.20 | $34.63 | 719600 |
| 2025-12-31 | 56.37 | $34.21 | 553300 |
| 2025-12-30 | 61.20 | $34.49 | 586301 |
| 2025-12-29 | 61.56 | $34.51 | 478900 |
| 2025-12-26 | 62.78 | $34.58 | 463100 |
| 2025-12-24 | 63.12 | $34.60 | 412100 |
| 2025-12-23 | 61.54 | $34.44 | 780800 |
| 2025-12-22 | 61.44 | $34.43 | 851104 |
| 2025-12-19 | 58.30 | $34.12 | 614800 |
| 2025-12-18 | 56.12 | $33.92 | 1.6M |
| 2025-12-17 | 56.01 | $33.91 | 1.1M |
| 2025-12-16 | 56.95 | $33.98 | 726449 |
| 2025-12-15 | 63.83 | $34.45 | 744519 |
| 2025-12-12 | 63.47 | $34.41 | 607825 |
| 2025-12-11 | 66.59 | $34.61 | 648000 |
| 2025-12-10 | 64.07 | $34.31 | 680400 |
| 2025-12-09 | 57.85 | $33.69 | 544624 |
| 2025-12-08 | 59.42 | $33.79 | 531100 |
| 2025-12-05 | 61.83 | $33.94 | 529609 |
| 2025-12-04 | 61.23 | $33.88 | 720100 |
| 2025-12-03 | 60.85 | $33.84 | 625634 |
| 2025-12-02 | 57.19 | $33.48 | 467741 |
| 2025-12-01 | 57.62 | $33.51 | 404500 |
| 2025-11-28 | 60.02 | $33.68 | 176312 |
| 2025-11-26 | 57.75 | $33.45 | 882224 |
| 2025-11-25 | 55.57 | $33.24 | 1.3M |
| 2025-11-24 | 50.85 | $32.83 | 759735 |
| 2025-11-21 | 49.10 | $32.69 | 1.0M |
| 2025-11-20 | 41.93 | $32.18 | 933700 |
| 2025-11-19 | 47.26 | $32.61 | 745318 |
| 2025-11-18 | 48.21 | $32.68 | 1.4M |
| 2025-11-17 | 47.92 | $32.66 | 636200 |
| 2025-11-14 | 54.27 | $33.11 | 2.2M |
| 2025-11-13 | 55.84 | $33.21 | 2.5M |
| 2025-11-12 | 61.74 | $33.56 | 837823 |
| 2025-11-11 | 59.29 | $33.35 | 866700 |
| 2025-11-10 | 56.37 | $33.12 | 2.5M |
| 2025-11-07 | 53.19 | $32.89 | 2.3M |
| 2025-11-06 | 49.55 | $32.65 | 1.6M |
| 2025-11-05 | 51.12 | $32.75 | 767615 |
| 2025-11-04 | 47.98 | $32.55 | 980500 |
| 2025-11-03 | 51.10 | $32.75 | 777800 |
| 2025-10-31 | 52.23 | $32.82 | 1.1M |
| 2025-10-30 | 50.75 | $32.72 | 1.3M |
| 2025-10-29 | 52.61 | $32.84 | 1.3M |
| 2025-10-28 | 55.68 | $33.03 | 1.1M |
| 2025-10-27 | 58.94 | $33.22 | 817000 |
| 2025-10-24 | 57.31 | $33.09 | 598326 |
| 2025-10-23 | 55.51 | $32.95 | 518835 |
| 2025-10-22 | 53.79 | $32.82 | 916039 |
| 2025-10-21 | 55.84 | $32.95 | 468800 |
| 2025-10-20 | 54.44 | $32.84 | 461324 |
| 2025-10-17 | 49.32 | $32.47 | 686700 |
| 2025-10-16 | 47.66 | $32.36 | 840120 |
| 2025-10-15 | 53.07 | $32.72 | 685029 |
| 2025-10-14 | 52.50 | $32.68 | 499004 |
| 2025-10-13 | 48.33 | $32.40 | 406912 |
| 2025-10-10 | 42.89 | $32.08 | 968729 |
| 2025-10-09 | 56.49 | $32.85 | 650700 |
| 2025-10-08 | 62.35 | $33.09 | 857600 |
| 2025-10-07 | 61.07 | $33.01 | 640200 |
| 2025-10-06 | 64.45 | $33.14 | 856900 |
| 2025-10-03 | 64.16 | $33.12 | 864900 |
| 2025-10-02 | 60.49 | $32.88 | 647700 |
| 2025-10-01 | 60.33 | $32.87 | 657314 |
| 2025-09-30 | 61.03 | $32.90 | 1.1M |
| 2025-09-29 | 59.69 | $32.81 | 614419 |
| 2025-09-26 | 59.54 | $32.80 | 1.9M |
| 2025-09-25 | 54.47 | $32.48 | 942349 |
| 2025-09-24 | 57.69 | $32.63 | 759714 |
| 2025-09-23 | 59.47 | $32.71 | 1.5M |
| 2025-09-22 | 60.13 | $32.74 | 1.2M |
| 2025-09-19 | 60.99 | $32.78 | 853722 |
| 2025-09-18 | 62.69 | $32.86 | 1.4M |
| 2025-09-17 | 61.01 | $32.73 | 1.2M |
| 2025-09-16 | 59.41 | $32.61 | 795617 |
| 2025-09-15 | 59.28 | $32.60 | 690518 |
| 2025-09-12 | 60.79 | $32.68 | 830525 |
| 2025-09-11 | 65.33 | $32.91 | 966406 |
| 2025-09-10 | 59.45 | $32.44 | 991100 |
| 2025-09-09 | 59.02 | $32.41 | 1.4M |
| 2025-09-08 | 58.89 | $32.40 | 1.1M |
| 2025-09-05 | 59.45 | $32.43 | 1.0M |
| 2025-09-04 | 61.87 | $32.56 | 773500 |
| 2025-09-03 | 58.80 | $32.31 | 716600 |
| 2025-09-02 | 61.63 | $32.46 | 678800 |
| 2025-08-29 | 64.98 | $32.63 | 923900 |
| 2025-08-28 | 64.55 | $32.59 | 849607 |
| 2025-08-27 | 64.34 | $32.57 | 666443 |
| 2025-08-26 | 62.67 | $32.41 | 787100 |
| 2025-08-25 | 62.04 | $32.35 | 555526 |
| 2025-08-22 | 65.38 | $32.54 | 744815 |
| 2025-08-21 | 59.10 | $31.97 | 646500 |
| 2025-08-20 | 60.57 | $32.05 | 771816 |
| 2025-08-19 | 60.10 | $32.01 | 785700 |
| 2025-08-18 | 58.58 | $31.88 | 843300 |
| 2025-08-15 | 58.34 | $31.86 | 893500 |
| 2025-08-14 | 58.97 | $31.90 | 1.0M |
| 2025-08-13 | 60.36 | $31.99 | 1.7M |
| 2025-08-12 | 56.35 | $31.62 | 477900 |
| 2025-08-11 | 51.14 | $31.21 | 631838 |
| 2025-08-08 | 52.89 | $31.33 | 1.3M |
| 2025-08-07 | 49.46 | $31.08 | 566635 |
| 2025-08-06 | 49.60 | $31.09 | 746349 |
| 2025-08-05 | 50.66 | $31.17 | 695139 |
| 2025-08-04 | 50.28 | $31.14 | 610817 |
| 2025-08-01 | 46.34 | $30.84 | 1.1M |
| 2025-07-31 | 52.25 | $31.29 | 1.2M |
| 2025-07-30 | 55.85 | $31.53 | 729437 |
| 2025-07-29 | 60.31 | $31.80 | 657600 |
| 2025-07-28 | 60.99 | $31.84 | 464400 |
| 2025-07-25 | 63.92 | $32.01 | 684806 |
| 2025-07-24 | 62.51 | $31.87 | 964745 |
| 2025-07-23 | 64.04 | $31.96 | 896800 |
| 2025-07-22 | 60.36 | $31.60 | 868127 |
| 2025-07-21 | 55.56 | $31.20 | 683000 |
| 2025-07-18 | 56.54 | $31.26 | 719427 |
| 2025-07-17 | 57.82 | $31.34 | 1.1M |
| 2025-07-16 | 55.29 | $31.13 | 1.4M |
| 2025-07-15 | 54.55 | $31.07 | 893900 |
| 2025-07-14 | 62.04 | $31.53 | 801309 |
| 2025-07-11 | 62.04 | $31.53 | 474400 |
| 2025-07-10 | 65.57 | $31.73 | 843200 |
| 2025-07-09 | 63.29 | $31.50 | 549100 |
| 2025-07-08 | 63.08 | $31.48 | 878630 |
| 2025-07-07 | 62.09 | $31.38 | 902600 |
| 2025-07-03 | 67.62 | $31.70 | 492947 |
| 2025-07-02 | 66.00 | $31.52 | 627500 |
| 2025-07-01 | 65.55 | $31.47 | 657745 |
| 2025-06-30 | 61.11 | $31.02 | 695800 |
| 2025-06-27 | 60.13 | $30.93 | 593828 |
| 2025-06-26 | 59.59 | $30.88 | 674200 |
| 2025-06-25 | 56.49 | $30.60 | 754700 |
| 2025-06-24 | 58.31 | $30.72 | 489115 |
| 2025-06-23 | 57.77 | $30.67 | 1.0M |
| 2025-06-20 | 56.26 | $30.53 | 713927 |
| 2025-06-18 | 55.07 | $30.42 | 764304 |
| 2025-06-17 | 54.85 | $30.40 | 560300 |
| 2025-06-16 | 58.13 | $30.65 | 778400 |
| 2025-06-13 | 55.61 | $30.40 | 1.2M |
| 2025-06-12 | 59.13 | $30.66 | 555926 |
| 2025-06-11 | 58.16 | $30.56 | 750327 |
| 2025-06-10 | 58.69 | $30.60 | 957400 |
| 2025-06-09 | 56.73 | $30.39 | 889200 |
| 2025-06-06 | 56.17 | $30.33 | 561300 |
| 2025-06-05 | 52.54 | $29.96 | 525612 |
| 2025-06-04 | 52.65 | $29.97 | 586702 |
| 2025-06-03 | 54.30 | $30.12 | 683400 |
| 2025-06-02 | 52.12 | $29.89 | 711240 |
| 2025-05-30 | 51.83 | $29.86 | 752600 |
| 2025-05-29 | 52.13 | $29.89 | 567400 |
| 2025-05-28 | 50.89 | $29.75 | 632803 |
| 2025-05-27 | 53.52 | $30.03 | 732900 |
| 2025-05-23 | 49.35 | $29.56 | 631741 |
| 2025-05-22 | 50.35 | $29.67 | 679000 |
| 2025-05-21 | 51.35 | $29.78 | 643724 |
| 2025-05-20 | 56.98 | $30.36 | 498635 |
| 2025-05-19 | 58.23 | $30.48 | 602700 |
| 2025-05-16 | 58.16 | $30.47 | 504100 |
| 2025-05-15 | 56.27 | $30.21 | 675300 |
| 2025-05-14 | 54.55 | $29.98 | 519400 |
| 2025-05-13 | 56.77 | $30.22 | 647800 |
| 2025-05-12 | 57.70 | $30.32 | 482511 |
| 2025-05-09 | 51.86 | $29.54 | 792300 |
| 2025-05-08 | 51.78 | $29.53 | 549000 |
| 2025-05-07 | 49.27 | $29.22 | 943542 |
| 2025-05-06 | 48.61 | $29.14 | 478922 |
| 2025-05-05 | 50.15 | $29.34 | 550430 |
| 2025-05-02 | 51.47 | $29.51 | 571600 |
| 2025-05-01 | 47.79 | $29.03 | 560327 |
| 2025-04-30 | 48.15 | $29.08 | 721100 |
| 2025-04-29 | 48.15 | $29.08 | 673200 |
| 2025-04-28 | 47.43 | $28.98 | 571433 |
| 2025-04-25 | 46.95 | $28.91 | 762227 |
| 2025-04-24 | 47.54 | $29.01 | 650800 |
| 2025-04-23 | 44.44 | $28.55 | 927300 |
| 2025-04-22 | 43.20 | $28.37 | 998400 |
| 2025-04-21 | 38.30 | $27.70 | 817500 |
| 2025-04-17 | 41.00 | $28.24 | 857743 |
| 2025-04-16 | 40.41 | $28.16 | 1.9M |
| 2025-04-15 | 41.91 | $28.46 | 839147 |
| 2025-04-14 | 42.51 | $28.58 | 810802 |
| 2025-04-11 | 40.77 | $28.32 | 1.0M |
| 2025-04-10 | 37.73 | $27.88 | 1.0M |
| 2025-04-09 | 42.32 | $28.86 | 1.2M |
| 2025-04-08 | 24.95 | $26.90 | 1.8M |
| 2025-04-07 | 26.37 | $27.27 | 2.2M |
| 2025-04-04 | 27.01 | $27.43 | 2.6M |
| 2025-04-03 | 36.34 | $29.23 | 749912 |
| 2025-04-02 | 49.15 | $30.66 | 560100 |
| 2025-04-01 | 47.17 | $30.50 | 536351 |
| 2025-03-31 | 47.95 | $30.57 | 473400 |
| 2025-03-28 | 44.48 | $30.29 | 544734 |
| 2025-03-27 | 49.40 | $30.73 | 515303 |
| 2025-03-26 | 50.73 | $30.84 | 475800 |
| 2025-03-25 | 50.73 | $30.84 | 682500 |
| 2025-03-24 | 51.76 | $30.93 | 353500 |
| 2025-03-21 | 47.23 | $30.53 | 396314 |
| 2025-03-20 | 48.53 | $30.65 | 399008 |
| 2025-03-19 | 49.06 | $30.70 | 506400 |
| 2025-03-18 | 46.96 | $30.51 | 506837 |
| 2025-03-17 | 47.15 | $30.53 | 453211 |
| 2025-03-14 | 42.99 | $30.16 | 475411 |
| 2025-03-13 | 35.13 | $29.56 | 604000 |
| 2025-03-12 | 36.73 | $29.76 | 760100 |
| 2025-03-11 | 37.88 | $29.90 | 833906 |
| 2025-03-10 | 41.31 | $30.29 | 552740 |
| 2025-03-07 | 45.52 | $30.71 | 988109 |
| 2025-03-06 | 42.47 | $30.48 | 446200 |
| 2025-03-05 | 43.58 | $30.59 | 542606 |
| 2025-03-04 | 39.77 | $30.31 | 632500 |
| 2025-03-03 | 46.72 | $30.96 | 470748 |
| 2025-02-28 | 52.78 | $31.41 | 611300 |
| 2025-02-27 | 46.14 | $30.96 | 602004 |
| 2025-02-26 | 47.12 | $31.03 | 477100 |
| 2025-02-25 | 49.85 | $31.22 | 829200 |
| 2025-02-24 | 50.00 | $31.23 | 540000 |
| 2025-02-21 | 49.16 | $31.17 | 504709 |
| 2025-02-20 | 56.02 | $31.63 | 474700 |
| 2025-02-19 | 58.38 | $31.77 | 700900 |
| 2025-02-18 | 56.90 | $31.65 | 468800 |
| 2025-02-14 | 54.47 | $31.46 | 398716 |
| 2025-02-13 | 53.42 | $31.38 | 753000 |
| 2025-02-12 | 49.55 | $31.10 | 646800 |
| 2025-02-11 | 53.63 | $31.37 | 431500 |
| 2025-02-10 | 52.67 | $31.30 | 442000 |
| 2025-02-07 | 52.00 | $31.25 | 936635 |
| 2025-02-06 | 54.51 | $31.42 | 479037 |
| 2025-02-05 | 55.86 | $31.51 | 385415 |
| 2025-02-04 | 53.67 | $31.33 | 407858 |
| 2025-02-03 | 51.52 | $31.16 | 463200 |
| 2025-01-31 | 53.90 | $31.33 | 680912 |
| 2025-01-30 | 58.44 | $31.63 | 514706 |
| 2025-01-29 | 56.22 | $31.44 | 874147 |
| 2025-01-28 | 56.67 | $31.47 | 610300 |
| 2025-01-27 | 60.37 | $31.71 | 428109 |
| 2025-01-24 | 58.21 | $31.51 | 439434 |
| 2025-01-23 | 58.52 | $31.53 | 475833 |
| 2025-01-22 | 56.92 | $31.38 | 467539 |
| 2025-01-21 | 58.78 | $31.51 | 1.3M |
| 2025-01-17 | 55.82 | $31.23 | 395700 |
| 2025-01-16 | 53.44 | $31.02 | 458814 |
| 2025-01-15 | 51.92 | $30.89 | 623910 |
| 2025-01-14 | 47.10 | $30.51 | 585500 |
| 2025-01-13 | 42.81 | $30.21 | 555900 |
| 2025-01-10 | 36.80 | $29.84 | 592021 |
| 2025-01-08 | 41.76 | $30.28 | 531500 |
| 2025-01-07 | 41.42 | $30.26 | 487403 |
| 2025-01-06 | 41.25 | $30.25 | 511700 |
| 2025-01-03 | 40.63 | $30.21 | 379500 |
| 2025-01-02 | 36.94 | $29.98 | 643900 |
| 2024-12-31 | 37.42 | $30.03 | 627629 |
| 2024-12-30 | 35.34 | $29.90 | 744500 |
| 2024-12-27 | 38.21 | $30.21 | 403531 |
| 2024-12-26 | 39.80 | $30.37 | 402808 |
| 2024-12-24 | 39.05 | $30.32 | 276400 |
| 2024-12-23 | 35.21 | $30.07 | 728800 |
| 2024-12-20 | 33.95 | $29.99 | 686000 |
| 2024-12-19 | 27.58 | $29.61 | 954226 |
| 2024-12-18 | 28.61 | $29.76 | 1.5M |
| 2024-12-17 | 35.23 | $30.55 | 646200 |
| 2024-12-16 | 39.15 | $30.91 | 515500 |
| 2024-12-13 | 41.98 | $31.14 | 464300 |
| 2024-12-12 | 44.09 | $31.30 | 451805 |
| 2024-12-11 | 46.16 | $31.45 | 1.2M |
| 2024-12-10 | 47.14 | $31.52 | 556400 |
| 2024-12-09 | 50.02 | $31.72 | 440400 |
| 2024-12-06 | 52.78 | $31.90 | 388904 |
| 2024-12-05 | 55.35 | $32.06 | 416100 |
| 2024-12-04 | 56.84 | $32.15 | 445500 |
| 2024-12-03 | 59.71 | $32.32 | 377300 |
| 2024-12-02 | 62.35 | $32.47 | 387500 |
| 2024-11-29 | 64.89 | $32.61 | 71946 |
| 2024-11-27 | 64.10 | $32.53 | 292723 |
| 2024-11-26 | 64.10 | $32.53 | 367900 |
| 2024-11-25 | 65.60 | $32.62 | 340200 |
| 2024-11-22 | 63.90 | $32.43 | 320100 |
| 2024-11-21 | 61.21 | $32.15 | 249418 |
| 2024-11-20 | 57.09 | $31.77 | 359400 |
| 2024-11-19 | 56.04 | $31.68 | 349332 |
| 2024-11-18 | 59.09 | $31.88 | 400400 |
| 2024-11-15 | 57.78 | $31.76 | 393500 |
| 2024-11-14 | 60.07 | $31.91 | 384903 |
| 2024-11-13 | 63.08 | $32.10 | 408707 |
| 2024-11-12 | 62.89 | $32.08 | 405400 |
| 2024-11-11 | 66.21 | $32.29 | 205628 |
| 2024-11-08 | 63.88 | $32.02 | 331348 |
| 2024-11-07 | 63.26 | $31.95 | 409526 |
| 2024-11-06 | 66.86 | $32.18 | 384600 |
| 2024-11-05 | 53.35 | $30.95 | 288146 |
| 2024-11-04 | 48.30 | $30.64 | 375900 |
| 2024-11-01 | 48.13 | $30.63 | 278802 |
| 2024-10-31 | 48.59 | $30.66 | 403409 |
| 2024-10-30 | 52.06 | $30.88 | 350400 |
| 2024-10-29 | 51.76 | $30.86 | 338600 |
| 2024-10-28 | 54.84 | $31.05 | 274200 |
| 2024-10-25 | 51.83 | $30.84 | 199600 |
| 2024-10-24 | 54.97 | $31.03 | 267100 |
| 2024-10-23 | 55.14 | $31.04 | 217920 |
| 2024-10-22 | 56.61 | $31.13 | 293000 |
| 2024-10-21 | 58.59 | $31.25 | 279300 |
| 2024-10-18 | 64.10 | $31.56 | 201800 |
| 2024-10-17 | 63.58 | $31.51 | 308800 |
| 2024-10-16 | 63.27 | $31.48 | 280824 |
| 2024-10-15 | 60.77 | $31.24 | 256100 |
| 2024-10-14 | 64.60 | $31.46 | 334200 |
| 2024-10-11 | 62.67 | $31.27 | 311516 |
| 2024-10-10 | 58.35 | $30.89 | 270500 |
| 2024-10-09 | 59.73 | $30.97 | 204327 |
| 2024-10-08 | 56.55 | $30.71 | 249300 |
| 2024-10-07 | 58.06 | $30.80 | 266900 |
| 2024-10-04 | 60.79 | $30.96 | 332906 |
| 2024-10-03 | 57.07 | $30.65 | 272310 |
| 2024-10-02 | 58.26 | $30.72 | 293503 |
| 2024-10-01 | 58.42 | $30.73 | 367800 |
| 2024-09-30 | 59.71 | $30.81 | 316716 |
| 2024-09-27 | 59.39 | $30.78 | 338700 |
| 2024-09-26 | 57.70 | $30.62 | 306101 |
| 2024-09-25 | 55.38 | $30.41 | 332532 |
| 2024-09-24 | 59.19 | $30.67 | 266200 |
| 2024-09-23 | 58.78 | $30.63 | 256000 |
| 2024-09-20 | 57.23 | $30.48 | 289017 |
| 2024-09-19 | 59.94 | $30.67 | 996600 |
| 2024-09-18 | 55.28 | $30.23 | 365501 |
| 2024-09-17 | 55.70 | $30.26 | 331718 |
| 2024-09-16 | 56.24 | $30.30 | 382700 |
| 2024-09-13 | 52.63 | $29.97 | 240500 |
| 2024-09-12 | 50.27 | $29.77 | 241400 |
| 2024-09-11 | 47.80 | $29.57 | 379600 |
| 2024-09-10 | 48.37 | $29.62 | 407900 |
| 2024-09-09 | 51.16 | $29.86 | 307009 |
| 2024-09-06 | 47.70 | $29.57 | 304805 |
| 2024-09-05 | 51.66 | $29.90 | 324400 |
| 2024-09-04 | 55.07 | $30.16 | 226300 |
| 2024-09-03 | 56.57 | $30.27 | 263400 |
| 2024-08-30 | 63.45 | $30.73 | 205800 |
| 2024-08-29 | 61.11 | $30.49 | 289700 |
| 2024-08-28 | 59.35 | $30.32 | 276207 |
| 2024-08-27 | 60.73 | $30.41 | 308700 |
| 2024-08-26 | 61.49 | $30.46 | 222600 |
| 2024-08-23 | 60.65 | $30.37 | 280800 |
| 2024-08-22 | 56.47 | $29.95 | 408800 |
| 2024-08-21 | 56.74 | $29.97 | 321914 |
| 2024-08-20 | 55.41 | $29.84 | 462700 |
| 2024-08-19 | 57.88 | $30.03 | 298600 |
| 2024-08-16 | 56.02 | $29.84 | 278600 |
| 2024-08-15 | 54.92 | $29.73 | 364500 |
| 2024-08-14 | 50.32 | $29.30 | 402000 |
| 2024-08-13 | 49.29 | $29.21 | 361600 |
| 2024-08-12 | 46.23 | $28.95 | 345900 |
| 2024-08-09 | 47.81 | $29.10 | 362900 |
| 2024-08-08 | 47.47 | $29.07 | 319620 |
| 2024-08-07 | 40.86 | $28.53 | 427000 |
| 2024-08-06 | 41.88 | $28.64 | 493903 |
| 2024-08-05 | 39.81 | $28.48 | 503201 |
| 2024-08-02 | 46.28 | $29.14 | 338938 |
| 2024-08-01 | 54.90 | $29.81 | 563700 |
| 2024-07-31 | 63.64 | $30.33 | 404700 |
| 2024-07-30 | 62.32 | $30.21 | 254902 |
| 2024-07-29 | 60.28 | $30.03 | 345526 |
| 2024-07-26 | 61.33 | $30.09 | 378900 |
| 2024-07-25 | 55.83 | $29.64 | 283000 |
| 2024-07-24 | 53.59 | $29.48 | 415900 |
| 2024-07-23 | 55.94 | $29.62 | 288616 |
| 2024-07-22 | 58.92 | $29.79 | 577400 |
| 2024-07-19 | 57.92 | $29.71 | 113345 |
| 2024-07-18 | 64.25 | $30.05 | 307342 |
| 2024-07-17 | 69.11 | $30.28 | 470700 |
| 2024-07-16 | 68.72 | $30.24 | 279230 |
| 2024-07-15 | 62.66 | $29.70 | 335600 |
| 2024-07-12 | 59.49 | $29.47 | 240100 |
| 2024-07-11 | 57.56 | $29.34 | 316800 |
| 2024-07-10 | 52.22 | $29.02 | 340100 |
| 2024-07-09 | 45.96 | $28.71 | 385526 |
| 2024-07-08 | 46.34 | $28.73 | 265930 |
| 2024-07-05 | 45.71 | $28.70 | 251046 |
| 2024-07-03 | 48.02 | $28.83 | 199500 |
| 2024-07-02 | 48.02 | $28.83 | 335422 |
| 2024-07-01 | 46.71 | $28.76 | 458444 |
| 2024-06-28 | 49.23 | $28.91 | 320932 |
| 2024-06-27 | 45.51 | $28.71 | 338631 |
| 2024-06-26 | 46.15 | $28.75 | 375700 |
| 2024-06-25 | 48.25 | $28.88 | 361533 |
| 2024-06-24 | 51.33 | $29.06 | 400536 |
| 2024-06-21 | 47.05 | $28.82 | 474605 |
| 2024-06-20 | 47.55 | $28.85 | 410300 |
| 2024-06-18 | 45.36 | $28.73 | 279038 |
| 2024-06-17 | 45.18 | $28.72 | 352800 |
| 2024-06-14 | 41.10 | $28.50 | 269326 |
| 2024-06-13 | 44.07 | $28.71 | 315800 |
| 2024-06-12 | 45.57 | $28.81 | 355642 |
| 2024-06-11 | 45.21 | $28.79 | 403000 |
| 2024-06-10 | 48.49 | $29.01 | 444000 |
| 2024-06-07 | 48.49 | $29.01 | 546711 |
| 2024-06-06 | 48.19 | $28.99 | 531143 |
| 2024-06-05 | 49.17 | $29.06 | 368500 |
| 2024-06-04 | 47.27 | $28.93 | 231530 |
| 2024-06-03 | 50.28 | $29.15 | 573900 |
| 2024-05-31 | 54.15 | $29.41 | 337800 |
| 2024-05-30 | 46.83 | $28.92 | 267500 |
| 2024-05-29 | 43.51 | $28.73 | 439640 |
| 2024-05-28 | 49.19 | $29.10 | 300500 |
| 2024-05-24 | 52.35 | $29.28 | 168100 |
| 2024-05-23 | 49.44 | $29.11 | 231600 |
| 2024-05-22 | 55.73 | $29.44 | 278800 |
| 2024-05-21 | 58.52 | $29.57 | 250309 |
| 2024-05-20 | 58.95 | $29.59 | 229244 |
| 2024-05-17 | 61.53 | $29.71 | 198215 |
| 2024-05-16 | 59.86 | $29.59 | 271035 |
| 2024-05-15 | 63.11 | $29.74 | 227310 |
| 2024-05-14 | 60.09 | $29.52 | 242100 |
| 2024-05-13 | 58.32 | $29.40 | 186000 |
| 2024-05-10 | 58.52 | $29.41 | 164600 |
| 2024-05-09 | 57.67 | $29.35 | 328907 |
| 2024-05-08 | 54.10 | $29.11 | 322900 |
| 2024-05-07 | 53.32 | $29.06 | 271200 |
| 2024-05-06 | 52.86 | $29.03 | 213529 |
| 2024-05-03 | 48.73 | $28.77 | 350100 |
| 2024-05-02 | 47.04 | $28.67 | 357509 |
| 2024-05-01 | 44.78 | $28.54 | 594909 |
| 2024-04-30 | 46.97 | $28.69 | 352400 |
| 2024-04-29 | 54.79 | $29.15 | 239326 |
| 2024-04-26 | 51.63 | $28.96 | 343944 |
| 2024-04-25 | 51.99 | $28.98 | 595805 |
| 2024-04-24 | 53.24 | $29.05 | 667100 |
| 2024-04-23 | 53.76 | $29.08 | 266100 |
| 2024-04-22 | 49.86 | $28.83 | 442344 |
| 2024-04-19 | 46.41 | $28.63 | 3.0M |
| 2024-04-18 | 42.06 | $28.40 | 268800 |
| 2024-04-17 | 41.48 | $28.37 | 238536 |
| 2024-04-16 | 43.43 | $28.51 | 239600 |
| 2024-04-15 | 45.62 | $28.66 | 195300 |
| 2024-04-12 | 47.91 | $28.81 | 183220 |
| 2024-04-11 | 56.56 | $29.29 | 237200 |
| 2024-04-10 | 58.65 | $29.39 | 239029 |
| 2024-04-09 | 67.43 | $29.76 | 223600 |
| 2024-04-08 | 67.69 | $29.77 | 1.0M |
| 2024-04-05 | 67.45 | $29.75 | 214231 |
| 2024-04-04 | 64.60 | $29.52 | 342343 |
| 2024-04-03 | 71.89 | $29.80 | 236511 |
| 2024-04-02 | 71.23 | $29.74 | 340800 |
| 2024-04-01 | 74.85 | $29.87 | 496200 |
| 2024-03-28 | 78.35 | $29.99 | 338812 |
| 2024-03-27 | 76.81 | $29.81 | 166200 |
| 2024-03-26 | 72.94 | $29.43 | 245400 |
| 2024-03-25 | 72.82 | $29.42 | 234505 |
| 2024-03-22 | 72.82 | $29.42 | 345820 |
| 2024-03-21 | 77.20 | $29.57 | 242720 |
| 2024-03-20 | 74.80 | $29.32 | 266628 |
| 2024-03-19 | 71.50 | $29.03 | 192500 |
| 2024-03-18 | 71.13 | $29.00 | 214100 |
| 2024-03-15 | 70.01 | $28.91 | 324844 |
| 2024-03-14 | 69.51 | $28.87 | 264614 |
| 2024-03-13 | 75.14 | $29.06 | 125900 |
| 2024-03-12 | 73.98 | $28.95 | 162414 |
| 2024-03-11 | 73.34 | $28.89 | 312000 |
| 2024-03-08 | 72.02 | $28.77 | 219715 |
| 2024-03-07 | 71.80 | $28.75 | 194422 |
| 2024-03-06 | 70.12 | $28.60 | 304010 |
| 2024-03-05 | 68.46 | $28.46 | 322600 |
| 2024-03-04 | 68.72 | $28.47 | 345105 |
| 2024-03-01 | 68.15 | $28.42 | 180608 |
| 2024-02-29 | 66.52 | $28.28 | 237802 |
| 2024-02-28 | 64.68 | $28.13 | 219200 |
| 2024-02-27 | 64.43 | $28.11 | 217310 |
| 2024-02-26 | 63.33 | $28.02 | 215204 |
| 2024-02-23 | 65.47 | $28.12 | 175735 |
| 2024-02-22 | 64.32 | $28.02 | 189115 |
| 2024-02-21 | 62.18 | $27.84 | 286700 |
| 2024-02-20 | 60.03 | $27.67 | 280219 |
| 2024-02-16 | 60.80 | $27.71 | 479444 |
| 2024-02-15 | 62.33 | $27.79 | 202529 |
| 2024-02-14 | 57.51 | $27.41 | 260400 |
| 2024-02-13 | 54.15 | $27.18 | 211215 |
| 2024-02-12 | 62.78 | $27.60 | 203633 |
| 2024-02-09 | 59.89 | $27.40 | 314300 |
| 2024-02-08 | 59.74 | $27.39 | 240310 |
| 2024-02-07 | 60.59 | $27.43 | 408900 |
| 2024-02-06 | 59.77 | $27.37 | 241536 |
| 2024-02-05 | 57.24 | $27.19 | 203336 |
| 2024-02-02 | 62.65 | $27.45 | 264000 |
| 2024-02-01 | 62.52 | $27.44 | 380500 |
| 2024-01-31 | 60.16 | $27.26 | 304247 |
| 2024-01-30 | 68.34 | $27.62 | 247734 |
| 2024-01-29 | 65.76 | $27.41 | 217832 |
| 2024-01-26 | 63.90 | $27.27 | 194814 |
| 2024-01-25 | 63.77 | $27.26 | 310526 |
| 2024-01-24 | 59.48 | $26.96 | 703501 |
| 2024-01-23 | 59.48 | $26.96 | 270500 |
| 2024-01-22 | 59.05 | $26.93 | 201100 |
| 2024-01-19 | 57.30 | $26.81 | 270639 |
| 2024-01-18 | 53.01 | $26.54 | 764400 |
| 2024-01-17 | 51.99 | $26.48 | 373600 |
| 2024-01-16 | 55.61 | $26.67 | 307400 |
| 2024-01-12 | 59.34 | $26.85 | 226700 |
| 2024-01-11 | 59.55 | $26.86 | 228400 |
| 2024-01-10 | 61.20 | $26.94 | 486844 |
| 2024-01-09 | 61.40 | $26.95 | 810100 |
| 2024-01-08 | 65.95 | $27.17 | 721300 |
| 2024-01-05 | 63.62 | $26.97 | 252126 |
| 2024-01-04 | 62.53 | $26.88 | 231900 |
| 2024-01-03 | 63.74 | $26.94 | 233600 |
| 2024-01-02 | 68.60 | $27.17 | 415800 |
| 2023-12-29 | 67.37 | $27.05 | 363019 |
| 2023-12-28 | 69.31 | $27.14 | 359000 |
| 2023-12-27 | 69.02 | $27.11 | 275005 |
| 2023-12-26 | 68.75 | $27.08 | 226212 |
| 2023-12-22 | 67.48 | $26.94 | 305619 |
| 2023-12-21 | 66.27 | $26.81 | 417600 |
| 2023-12-20 | 63.92 | $26.57 | 408546 |
| 2023-12-19 | 72.30 | $26.99 | 327600 |
| 2023-12-18 | 71.54 | $26.90 | 385313 |
| 2023-12-15 | 71.30 | $26.87 | 372000 |
| 2023-12-14 | 74.61 | $27.03 | 366400 |
| 2023-12-13 | 70.26 | $26.50 | 345149 |
| 2023-12-12 | 65.85 | $26.08 | 403700 |
| 2023-12-11 | 65.74 | $26.07 | 280400 |
| 2023-12-08 | 63.02 | $25.84 | 338200 |
| 2023-12-07 | 61.38 | $25.71 | 256720 |
| 2023-12-06 | 59.67 | $25.58 | 711700 |
| 2023-12-05 | 59.87 | $25.59 | 312200 |
| 2023-12-04 | 64.85 | $25.84 | 337410 |
| 2023-12-01 | 65.47 | $25.87 | 311637 |
| 2023-11-30 | 62.64 | $25.62 | 293610 |
| 2023-11-29 | 59.62 | $25.38 | 299236 |
| 2023-11-28 | 58.42 | $25.29 | 421224 |
| 2023-11-27 | 59.35 | $25.34 | 353500 |
| 2023-11-24 | 60.26 | $25.39 | 71448 |
| 2023-11-22 | 59.43 | $25.32 | 295405 |
| 2023-11-21 | 58.37 | $25.23 | 653300 |
| 2023-11-20 | 59.35 | $25.29 | 384000 |
| 2023-11-17 | 58.58 | $25.22 | 539900 |
| 2023-11-16 | 56.45 | $25.03 | 527447 |
| 2023-11-15 | 57.64 | $25.11 | 252333 |
| 2023-11-14 | 56.33 | $24.99 | 277823 |
| 2023-11-13 | 49.69 | $24.45 | 305700 |
| 2023-11-10 | 49.82 | $24.46 | 283600 |
| 2023-11-09 | 45.52 | $24.15 | 292114 |
| 2023-11-08 | 47.65 | $24.32 | 282900 |
| 2023-11-07 | 49.59 | $24.47 | 483500 |
| 2023-11-06 | 51.18 | $24.59 | 212100 |
| 2023-11-03 | 53.06 | $24.73 | 244204 |
| 2023-11-02 | 49.12 | $24.42 | 618447 |
| 2023-11-01 | 42.14 | $23.95 | 694000 |
| 2023-10-31 | 39.63 | $23.80 | 376002 |
| 2023-10-30 | 35.92 | $23.59 | 461000 |
| 2023-10-27 | 31.35 | $23.35 | 525700 |
| 2023-10-26 | 34.04 | $23.63 | 323438 |
| 2023-10-25 | 33.85 | $23.62 | 302600 |
| 2023-10-24 | 36.48 | $23.88 | 207144 |
| 2023-10-23 | 34.44 | $23.77 | 260734 |
| 2023-10-20 | 36.36 | $23.96 | 239109 |
| 2023-10-19 | 40.18 | $24.30 | 230018 |
| 2023-10-18 | 42.95 | $24.52 | 280137 |
| 2023-10-17 | 48.43 | $24.90 | 203000 |
| 2023-10-16 | 45.47 | $24.73 | 363000 |
| 2023-10-13 | 40.10 | $24.45 | 235100 |
| 2023-10-12 | 40.10 | $24.45 | 210049 |
| 2023-10-11 | 44.17 | $24.74 | 200812 |
| 2023-10-10 | 44.76 | $24.78 | 390027 |
| 2023-10-09 | 41.78 | $24.62 | 90100 |
| 2023-10-06 | 37.36 | $24.40 | 289300 |
| 2023-10-05 | 33.20 | $24.21 | 204310 |
| 2023-10-04 | 33.88 | $24.27 | 346627 |
| 2023-10-03 | 34.21 | $24.30 | 413627 |
| 2023-10-02 | 37.07 | $24.55 | 258700 |
| 2023-09-29 | 40.41 | $24.81 | 203700 |
| 2023-09-28 | 42.80 | $24.98 | 924700 |
| 2023-09-27 | 39.60 | $24.82 | 213600 |
| 2023-09-26 | 37.52 | $24.72 | 226209 |
| 2023-09-25 | 41.15 | $24.99 | 212220 |
| 2023-09-22 | 38.21 | $24.85 | 381808 |
| 2023-09-21 | 39.55 | $24.95 | 186500 |
| 2023-09-20 | 43.95 | $25.25 | 166932 |
| 2023-09-19 | 46.40 | $25.40 | 116900 |
| 2023-09-18 | 49.37 | $25.57 | 108542 |
| 2023-09-15 | 48.82 | $25.54 | 218300 |
| 2023-09-14 | 53.40 | $25.79 | 233821 |
| 2023-09-13 | 47.19 | $25.46 | 89033 |
| 2023-09-12 | 50.90 | $25.65 | 150700 |
| 2023-09-11 | 48.04 | $25.51 | 120600 |
| 2023-09-08 | 48.61 | $25.54 | 268013 |
| 2023-09-07 | 47.00 | $25.46 | 119800 |
| 2023-09-06 | 49.01 | $25.57 | 524724 |
| 2023-09-05 | 49.93 | $25.62 | 135747 |
| 2023-09-01 | 56.14 | $25.93 | 197300 |
| 2023-08-31 | 52.12 | $25.71 | 180611 |
| 2023-08-30 | 52.33 | $25.72 | 364024 |
| 2023-08-29 | 52.33 | $25.72 | 836048 |
| 2023-08-28 | 47.64 | $25.47 | 340948 |
| 2023-08-25 | 42.96 | $25.25 | 236713 |
| 2023-08-24 | 40.66 | $25.15 | 225200 |
| 2023-08-23 | 44.21 | $25.36 | 180500 |
| 2023-08-22 | 41.68 | $25.25 | 287911 |
| 2023-08-21 | 43.73 | $25.37 | 201438 |
| 2023-08-18 | 43.73 | $25.37 | 252607 |
| 2023-08-17 | 43.10 | $25.34 | 203720 |
| 2023-08-16 | 45.54 | $25.49 | 395744 |
| 2023-08-15 | 49.24 | $25.70 | 141700 |
| 2023-08-14 | 56.75 | $26.06 | 177228 |
| 2023-08-11 | 56.58 | $26.05 | 118100 |
| 2023-08-10 | 55.73 | $26.00 | 449734 |
| 2023-08-09 | 56.78 | $26.05 | 683700 |
| 2023-08-08 | 59.12 | $26.16 | 137000 |
| 2023-08-07 | 61.31 | $26.26 | 140400 |
| 2023-08-04 | 57.75 | $26.02 | 246500 |
| 2023-08-03 | 58.82 | $26.07 | 288900 |
| 2023-08-02 | 59.88 | $26.12 | 117136 |
| 2023-08-01 | 65.94 | $26.39 | 98811 |
| 2023-07-31 | 67.38 | $26.45 | 162200 |
| 2023-07-28 | 65.47 | $26.29 | 120800 |
| 2023-07-27 | 64.35 | $26.20 | 105700 |
| 2023-07-26 | 66.63 | $26.30 | 202400 |
| 2023-07-25 | 66.29 | $26.27 | 220825 |
| 2023-07-24 | 66.18 | $26.26 | 166107 |
| 2023-07-21 | 64.66 | $26.12 | 185100 |
| 2023-07-20 | 64.33 | $26.09 | 1.2M |
| 2023-07-19 | 63.59 | $26.02 | 126100 |
| 2023-07-18 | 61.75 | $25.85 | 391200 |
| 2023-07-17 | 59.09 | $25.62 | 132812 |
| 2023-07-14 | 58.25 | $25.55 | 123500 |
| 2023-07-13 | 63.36 | $25.84 | 137700 |
| 2023-07-12 | 62.50 | $25.76 | 192000 |
| 2023-07-11 | 61.20 | $25.64 | 155600 |
| 2023-07-10 | 56.93 | $25.28 | 107232 |
| 2023-07-07 | 54.70 | $25.11 | 117732 |
| 2023-07-06 | 53.89 | $25.05 | 104200 |
| 2023-07-05 | 58.48 | $25.33 | 229325 |
| 2023-07-03 | 61.69 | $25.51 | 121832 |
| 2023-06-30 | 60.43 | $25.40 | 111400 |
| 2023-06-29 | 57.79 | $25.18 | 82417 |
| 2023-06-28 | 55.35 | $24.99 | 237220 |
| 2023-06-27 | 55.09 | $24.97 | 231247 |
| 2023-06-26 | 52.04 | $24.74 | 107026 |
| 2023-06-23 | 50.37 | $24.62 | 534400 |
| 2023-06-22 | 52.39 | $24.76 | 248648 |
| 2023-06-21 | 54.47 | $24.90 | 144200 |
| 2023-06-20 | 56.29 | $25.02 | 177139 |
| 2023-06-16 | 60.79 | $25.30 | 193500 |
| 2023-06-15 | 61.12 | $25.32 | 147738 |
| 2023-06-14 | 57.96 | $25.03 | 169741 |
| 2023-06-13 | 60.88 | $25.21 | 183100 |
| 2023-06-12 | 58.10 | $24.96 | 143100 |
| 2023-06-09 | 56.81 | $24.85 | 247600 |
| 2023-06-08 | 57.12 | $24.87 | 174218 |
| 2023-06-07 | 56.90 | $24.85 | 226932 |
| 2023-06-06 | 53.42 | $24.54 | 227401 |
| 2023-06-05 | 51.24 | $24.36 | 240778 |
| 2023-06-02 | 52.67 | $24.47 | 246842 |
| 2023-06-01 | 45.00 | $23.89 | 585200 |
| 2023-05-31 | 42.08 | $23.70 | 399000 |
| 2023-05-30 | 45.59 | $23.99 | 122334 |
| 2023-05-26 | 46.87 | $24.09 | 646500 |
| 2023-05-25 | 43.56 | $23.87 | 152939 |
| 2023-05-24 | 45.14 | $24.00 | 118000 |
| 2023-05-23 | 48.34 | $24.25 | 249100 |
| 2023-05-22 | 49.14 | $24.31 | 153510 |
| 2023-05-19 | 49.01 | $24.30 | 100103 |
| 2023-05-18 | 49.50 | $24.34 | 175112 |
| 2023-05-17 | 46.97 | $24.14 | 237600 |
| 2023-05-16 | 41.71 | $23.76 | 220118 |
| 2023-05-15 | 45.19 | $24.07 | 120630 |
| 2023-05-12 | 42.70 | $23.90 | 158900 |
| 2023-05-11 | 43.36 | $23.96 | 146408 |
| 2023-05-10 | 44.90 | $24.10 | 134600 |
| 2023-05-09 | 46.00 | $24.20 | 190643 |
| 2023-05-08 | 46.77 | $24.27 | 264702 |
| 2023-05-05 | 46.77 | $24.27 | 196900 |
| 2023-05-04 | 40.65 | $23.79 | 178600 |
| 2023-05-03 | 43.95 | $24.12 | 403300 |
| 2023-05-02 | 46.56 | $24.36 | 321646 |
| 2023-05-01 | 51.94 | $24.80 | 241708 |
| 2023-04-28 | 52.33 | $24.83 | 174925 |
| 2023-04-27 | 48.79 | $24.54 | 283648 |
| 2023-04-26 | 42.64 | $24.10 | 242005 |
| 2023-04-25 | 45.59 | $24.35 | 189400 |
| 2023-04-24 | 51.56 | $24.79 | 205100 |
| 2023-04-21 | 50.30 | $24.70 | 253100 |
| 2023-04-20 | 51.14 | $24.76 | 255148 |
| 2023-04-19 | 54.48 | $24.99 | 148426 |
| 2023-04-18 | 55.38 | $25.05 | 280243 |
| 2023-04-17 | 54.79 | $25.00 | 205040 |
| 2023-04-14 | 53.39 | $24.88 | 180000 |
| 2023-04-13 | 53.27 | $24.87 | 139217 |
| 2023-04-12 | 51.46 | $24.71 | 192639 |
| 2023-04-11 | 52.67 | $24.81 | 266400 |
| 2023-04-10 | 50.34 | $24.60 | 239834 |
| 2023-04-06 | 48.73 | $24.46 | 170919 |
| 2023-04-05 | 48.73 | $24.46 | 160725 |
| 2023-04-04 | 48.30 | $24.42 | 135736 |
| 2023-04-03 | 52.26 | $24.80 | 222533 |
| 2023-03-31 | 49.90 | $24.57 | 228200 |
| 2023-03-30 | 46.86 | $24.29 | 173514 |
| 2023-03-29 | 45.97 | $24.21 | 328900 |
| 2023-03-28 | 41.93 | $23.86 | 277037 |
| 2023-03-27 | 41.45 | $23.82 | 255300 |
| 2023-03-24 | 38.46 | $23.57 | 375600 |
| 2023-03-23 | 37.24 | $23.47 | 263101 |
| 2023-03-22 | 38.17 | $23.60 | 301836 |
| 2023-03-21 | 41.52 | $24.04 | 246400 |
| 2023-03-20 | 35.94 | $23.58 | 265022 |
| 2023-03-17 | 33.04 | $23.36 | 223106 |
| 2023-03-16 | 35.92 | $23.77 | 299907 |
| 2023-03-15 | 31.04 | $23.42 | 273515 |
| 2023-03-14 | 35.77 | $24.06 | 266511 |
| 2023-03-13 | 30.59 | $23.73 | 251500 |
| 2023-03-10 | 34.08 | $24.17 | 227824 |
| 2023-03-09 | 37.48 | $24.54 | 218509 |
| 2023-03-08 | 44.17 | $25.13 | 283500 |
| 2023-03-07 | 44.69 | $25.17 | 208309 |
| 2023-03-06 | 50.87 | $25.61 | 362900 |
| 2023-03-03 | 52.60 | $25.72 | 150300 |
| 2023-03-02 | 47.52 | $25.39 | 684836 |
| 2023-03-01 | 46.02 | $25.30 | 497625 |
| 2023-02-28 | 45.36 | $25.26 | 254900 |
| 2023-02-27 | 46.30 | $25.33 | 221028 |
| 2023-02-24 | 45.99 | $25.31 | 234600 |
| 2023-02-23 | 47.26 | $25.41 | 212800 |
| 2023-02-22 | 45.84 | $25.31 | 274900 |
| 2023-02-21 | 46.68 | $25.38 | 128512 |
| 2023-02-17 | 52.97 | $25.86 | 158300 |
| 2023-02-16 | 54.88 | $25.99 | 139818 |
| 2023-02-15 | 59.06 | $26.26 | 125006 |
| 2023-02-14 | 58.39 | $26.20 | 176300 |
| 2023-02-13 | 58.70 | $26.22 | 100407 |
| 2023-02-10 | 56.43 | $26.01 | 111100 |
| 2023-02-09 | 53.80 | $25.78 | 104022 |
| 2023-02-08 | 56.63 | $25.98 | 163304 |
| 2023-02-07 | 58.99 | $26.14 | 119549 |
| 2023-02-06 | 56.40 | $25.90 | 160847 |
| 2023-02-03 | 60.00 | $26.14 | 131000 |
| 2023-02-02 | 62.69 | $26.31 | 143844 |
| 2023-02-01 | 62.02 | $26.24 | 170300 |
| 2023-01-31 | 60.78 | $26.11 | 178327 |
| 2023-01-30 | 56.89 | $25.73 | 220617 |
| 2023-01-27 | 61.14 | $26.01 | 156938 |
| 2023-01-26 | 62.41 | $26.09 | 124210 |
| 2023-01-25 | 58.87 | $25.74 | 496609 |
| 2023-01-24 | 57.79 | $25.64 | 121412 |
| 2023-01-23 | 57.68 | $25.63 | 132700 |
| 2023-01-20 | 54.90 | $25.37 | 199102 |
| 2023-01-19 | 51.02 | $25.04 | 125700 |
| 2023-01-18 | 52.99 | $25.19 | 179100 |
| 2023-01-17 | 58.89 | $25.60 | 110200 |
| 2023-01-13 | 61.43 | $25.76 | 114823 |
| 2023-01-12 | 60.73 | $25.69 | 406700 |
| 2023-01-11 | 58.79 | $25.50 | 175400 |
| 2023-01-10 | 56.76 | $25.31 | 1.4M |
| 2023-01-09 | 54.29 | $25.09 | 100200 |
| 2023-01-06 | 55.81 | $25.20 | 151243 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.52
2026-07-24
Close Price
$40.61
Vol: 460141
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -7.52 | $40.61 | 460141 |
| 2026-07-23 | -14.29 | $40.34 | 483600 |
| 2026-07-22 | -11.90 | $40.35 | 519400 |
| 2026-07-21 | -8.55 | $40.21 | 608700 |
| 2026-07-20 | -41.88 | $39.82 | 548717 |
| 2026-07-17 | -29.91 | $39.96 | 812100 |
| 2026-07-16 | -21.55 | $40.05 | 736600 |
| 2026-07-15 | -32.76 | $39.92 | 667800 |
| 2026-07-14 | -23.28 | $40.03 | 809210 |
| 2026-07-13 | -16.22 | $40.07 | 554629 |
| 2026-07-10 | -21.37 | $40.00 | 856133 |
| 2026-07-09 | -30.60 | $39.84 | 1.7M |
| 2026-07-08 | -47.55 | $39.57 | 579600 |
| 2026-07-07 | -25.87 | $39.88 | 550644 |
| 2026-07-06 | -29.37 | $39.83 | 489700 |
| 2026-07-02 | -37.76 | $39.71 | 647613 |
| 2026-07-01 | -50.35 | $39.53 | 682502 |
| 2026-06-30 | -49.65 | $39.54 | 824500 |
| 2026-06-29 | -39.86 | $39.68 | 833900 |
| 2026-06-26 | -39.16 | $39.69 | 1.3M |
| 2026-06-25 | -24.48 | $39.90 | 978928 |
| 2026-06-24 | -61.54 | $39.37 | 813532 |
| 2026-06-23 | -58.04 | $39.42 | 624000 |
| 2026-06-22 | -27.27 | $39.80 | 755543 |
| 2026-06-18 | -37.16 | $39.44 | 639127 |
| 2026-06-17 | -37.16 | $39.44 | 904400 |
| 2026-06-16 | -13.30 | $39.94 | 759800 |
| 2026-06-15 | -8.44 | $39.98 | 744216 |
| 2026-06-12 | -5.74 | $39.89 | 958000 |
| 2026-06-11 | -16.75 | $39.56 | 1.2M |
| 2026-06-10 | -49.24 | $38.92 | 1.1M |
| 2026-06-09 | -24.02 | $39.40 | 762600 |
| 2026-06-08 | -31.37 | $39.25 | 629129 |
| 2026-06-05 | -36.72 | $39.13 | 898100 |
| 2026-06-04 | -3.64 | $39.81 | 737500 |
| 2026-06-03 | -4.59 | $39.56 | 744117 |
| 2026-06-02 | -3.59 | $39.57 | 676100 |
| 2026-06-01 | -2.96 | $39.22 | 663031 |
| 2026-05-29 | -4.38 | $39.11 | 614300 |
| 2026-05-28 | -5.23 | $39.08 | 578800 |
| 2026-05-27 | -4.49 | $39.06 | 1.3M |
| 2026-05-26 | -3.87 | $39.07 | 904500 |
| 2026-05-22 | -7.14 | $38.76 | 756800 |
| 2026-05-21 | -8.80 | $38.47 | 920621 |
| 2026-05-20 | -14.29 | $38.39 | 809430 |
| 2026-05-19 | -37.59 | $38.08 | 676938 |
| 2026-05-18 | -24.06 | $38.26 | 860500 |
| 2026-05-15 | -39.85 | $38.05 | 602902 |
| 2026-05-14 | -10.67 | $38.42 | 610200 |
| 2026-05-13 | -4.67 | $38.28 | 605133 |
| 2026-05-12 | -2.67 | $38.24 | 813500 |
| 2026-05-11 | -9.27 | $38.14 | 1.0M |
| 2026-05-08 | -17.65 | $37.98 | 750600 |
| 2026-05-07 | -31.76 | $37.74 | 651500 |
| 2026-05-06 | -2.94 | $38.23 | 858024 |
| 2026-05-05 | -6.63 | $37.98 | 705000 |
| 2026-05-04 | -20.81 | $37.62 | 633334 |
| 2026-05-01 | -11.50 | $37.82 | 886100 |
| 2026-04-30 | -2.00 | $37.96 | 1.1M |
| 2026-04-29 | -8.26 | $37.51 | 1.4M |
| 2026-04-28 | -11.30 | $37.42 | 786300 |
| 2026-04-27 | -8.00 | $37.47 | 1.1M |
| 2026-04-24 | -8.42 | $37.44 | 1.6M |
| 2026-04-23 | -5.13 | $37.53 | 934900 |
| 2026-04-22 | -11.36 | $37.36 | 741330 |
| 2026-04-21 | -12.45 | $37.33 | 959135 |
| 2026-04-20 | -3.49 | $37.43 | 893223 |
| 2026-04-17 | -5.86 | $37.35 | 1.6M |
| 2026-04-16 | -2.28 | $37.08 | 679200 |
| 2026-04-15 | -10.50 | $36.90 | 742200 |
| 2026-04-14 | -2.74 | $37.07 | 666000 |
| 2026-04-13 | -0.96 | $37.01 | 786303 |
| 2026-04-10 | -14.35 | $36.73 | 548100 |
| 2026-04-09 | -3.83 | $36.95 | 691240 |
| 2026-04-08 | -1.07 | $36.79 | 1.3M |
| 2026-04-07 | -13.18 | $36.06 | 1.0M |
| 2026-04-06 | -14.73 | $36.04 | 1.5M |
| 2026-04-02 | -28.68 | $35.86 | 1.3M |
| 2026-04-01 | -52.78 | $35.79 | 1.2M |
| 2026-03-31 | -60.71 | $35.71 | 1.9M |
| 2026-03-30 | -93.88 | $35.06 | 1.2M |
| 2026-03-27 | -92.27 | $35.25 | 1.1M |
| 2026-03-26 | -76.36 | $35.60 | 1.2M |
| 2026-03-25 | -67.26 | $35.82 | 994000 |
| 2026-03-24 | -73.45 | $35.68 | 1.2M |
| 2026-03-23 | -79.20 | $35.55 | 1.7M |
| 2026-03-20 | -92.48 | $35.25 | 1.2M |
| 2026-03-19 | -84.72 | $35.51 | 1.4M |
| 2026-03-18 | -84.26 | $35.52 | 1.0M |
| 2026-03-17 | -65.74 | $35.92 | 1.3M |
| 2026-03-16 | -77.31 | $35.67 | 935500 |
| 2026-03-13 | -91.67 | $35.36 | 860700 |
| 2026-03-12 | -92.07 | $35.36 | 1.3M |
| 2026-03-11 | -70.48 | $35.85 | 1.3M |
| 2026-03-10 | -72.25 | $35.81 | 1.2M |
| 2026-03-09 | -66.08 | $35.95 | 2.0M |
| 2026-03-06 | -86.89 | $35.86 | 1.0M |
| 2026-03-05 | -81.95 | $36.36 | 1.8M |
| 2026-03-04 | -48.12 | $36.81 | 832326 |
| 2026-03-03 | -57.04 | $36.68 | 2.0M |
| 2026-03-02 | -15.38 | $37.19 | 1.5M |
| 2026-02-27 | -13.30 | $37.20 | 1.0M |
| 2026-02-26 | -12.77 | $37.21 | 938642 |
| 2026-02-25 | -17.55 | $37.12 | 1.8M |
| 2026-02-24 | -21.28 | $37.05 | 828600 |
| 2026-02-23 | -30.32 | $36.88 | 686544 |
| 2026-02-20 | -12.76 | $37.20 | 1.3M |
| 2026-02-19 | -19.39 | $37.07 | 813100 |
| 2026-02-18 | -15.21 | $37.12 | 547300 |
| 2026-02-17 | -26.45 | $36.81 | 1.3M |
| 2026-02-13 | -22.31 | $36.91 | 738629 |
| 2026-02-12 | -32.64 | $36.66 | 1.3M |
| 2026-02-11 | -4.35 | $37.23 | 804200 |
| 2026-02-10 | -8.53 | $36.96 | 618805 |
| 2026-02-09 | -3.85 | $37.03 | 426826 |
| 2026-02-06 | -2.00 | $36.99 | 623822 |
| 2026-02-05 | -27.62 | $36.23 | 827700 |
| 2026-02-04 | -7.73 | $36.59 | 1.5M |
| 2026-02-03 | -9.15 | $36.41 | 974300 |
| 2026-02-02 | -2.07 | $36.20 | 875741 |
| 2026-01-30 | -14.29 | $35.89 | 857635 |
| 2026-01-29 | -11.33 | $35.95 | 869600 |
| 2026-01-28 | -8.94 | $35.78 | 592400 |
| 2026-01-27 | -13.41 | $35.70 | 624000 |
| 2026-01-26 | -12.85 | $35.71 | 630405 |
| 2026-01-23 | -18.44 | $35.61 | 788400 |
| 2026-01-22 | -8.38 | $35.79 | 621129 |
| 2026-01-21 | -7.83 | $35.68 | 1.4M |
| 2026-01-20 | -35.03 | $35.09 | 675840 |
| 2026-01-16 | -10.70 | $35.51 | 933830 |
| 2026-01-15 | -5.38 | $35.60 | 761800 |
| 2026-01-14 | -4.17 | $35.45 | 945600 |
| 2026-01-13 | -15.48 | $35.26 | 1.6M |
| 2026-01-12 | -6.55 | $35.41 | 508412 |
| 2026-01-09 | -4.76 | $35.44 | 625029 |
| 2026-01-08 | -8.62 | $35.29 | 513046 |
| 2026-01-07 | -27.43 | $34.96 | 355825 |
| 2026-01-06 | -2.29 | $35.40 | 775300 |
| 2026-01-05 | -6.58 | $35.11 | 1.1M |
| 2026-01-02 | -7.84 | $34.63 | 719600 |
| 2025-12-31 | -42.37 | $34.21 | 553300 |
| 2025-12-30 | -16.18 | $34.49 | 586301 |
| 2025-12-29 | -14.71 | $34.51 | 478900 |
| 2025-12-26 | -9.56 | $34.58 | 463100 |
| 2025-12-24 | -7.38 | $34.60 | 412100 |
| 2025-12-23 | -14.67 | $34.44 | 780800 |
| 2025-12-22 | -13.33 | $34.43 | 851104 |
| 2025-12-19 | -23.79 | $34.12 | 614800 |
| 2025-12-18 | -30.98 | $33.92 | 1.6M |
| 2025-12-17 | -31.37 | $33.91 | 1.1M |
| 2025-12-16 | -28.63 | $33.98 | 726449 |
| 2025-12-15 | -10.20 | $34.45 | 744519 |
| 2025-12-12 | -11.76 | $34.41 | 607825 |
| 2025-12-11 | -1.61 | $34.61 | 648000 |
| 2025-12-10 | -2.71 | $34.31 | 680400 |
| 2025-12-09 | -21.54 | $33.69 | 544624 |
| 2025-12-08 | -16.41 | $33.79 | 531100 |
| 2025-12-05 | -8.72 | $33.94 | 529609 |
| 2025-12-04 | -5.49 | $33.88 | 720100 |
| 2025-12-03 | -2.33 | $33.84 | 625634 |
| 2025-12-02 | -17.50 | $33.48 | 467741 |
| 2025-12-01 | -15.63 | $33.51 | 404500 |
| 2025-11-28 | -3.80 | $33.68 | 176312 |
| 2025-11-26 | -15.13 | $33.45 | 882224 |
| 2025-11-25 | -28.95 | $33.24 | 1.3M |
| 2025-11-24 | -55.92 | $32.83 | 759735 |
| 2025-11-21 | -65.13 | $32.69 | 1.0M |
| 2025-11-20 | -98.68 | $32.18 | 933700 |
| 2025-11-19 | -83.59 | $32.61 | 745318 |
| 2025-11-18 | -78.13 | $32.68 | 1.4M |
| 2025-11-17 | -79.69 | $32.66 | 636200 |
| 2025-11-14 | -44.53 | $33.11 | 2.2M |
| 2025-11-13 | -34.56 | $33.21 | 2.5M |
| 2025-11-12 | -8.51 | $33.56 | 837823 |
| 2025-11-11 | -8.47 | $33.35 | 866700 |
| 2025-11-10 | -11.01 | $33.12 | 2.5M |
| 2025-11-07 | -32.11 | $32.89 | 2.3M |
| 2025-11-06 | -50.43 | $32.65 | 1.6M |
| 2025-11-05 | -41.88 | $32.75 | 767615 |
| 2025-11-04 | -58.97 | $32.55 | 980500 |
| 2025-11-03 | -41.88 | $32.75 | 777800 |
| 2025-10-31 | -38.52 | $32.82 | 1.1M |
| 2025-10-30 | -46.72 | $32.72 | 1.3M |
| 2025-10-29 | -36.89 | $32.84 | 1.3M |
| 2025-10-28 | -21.31 | $33.03 | 1.1M |
| 2025-10-27 | -5.74 | $33.22 | 817000 |
| 2025-10-24 | -16.39 | $33.09 | 598326 |
| 2025-10-23 | -27.87 | $32.95 | 518835 |
| 2025-10-22 | -38.52 | $32.82 | 916039 |
| 2025-10-21 | -27.87 | $32.95 | 468800 |
| 2025-10-20 | -36.89 | $32.84 | 461324 |
| 2025-10-17 | -67.21 | $32.47 | 686700 |
| 2025-10-16 | -76.23 | $32.36 | 840120 |
| 2025-10-15 | -46.72 | $32.72 | 685029 |
| 2025-10-14 | -50.00 | $32.68 | 499004 |
| 2025-10-13 | -72.95 | $32.40 | 406912 |
| 2025-10-10 | -99.18 | $32.08 | 968729 |
| 2025-10-09 | -48.35 | $32.85 | 650700 |
| 2025-10-08 | -21.98 | $33.09 | 857600 |
| 2025-10-07 | -28.00 | $33.01 | 640200 |
| 2025-10-06 | -15.00 | $33.14 | 856900 |
| 2025-10-03 | -11.22 | $33.12 | 864900 |
| 2025-10-02 | -13.41 | $32.88 | 647700 |
| 2025-10-01 | -14.63 | $32.87 | 657314 |
| 2025-09-30 | -10.98 | $32.90 | 1.1M |
| 2025-09-29 | -21.95 | $32.81 | 614419 |
| 2025-09-26 | -23.17 | $32.80 | 1.9M |
| 2025-09-25 | -62.20 | $32.48 | 942349 |
| 2025-09-24 | -43.90 | $32.63 | 759714 |
| 2025-09-23 | -34.15 | $32.71 | 1.5M |
| 2025-09-22 | -30.49 | $32.74 | 1.2M |
| 2025-09-19 | -25.00 | $32.78 | 853722 |
| 2025-09-18 | -11.30 | $32.86 | 1.4M |
| 2025-09-17 | -22.61 | $32.73 | 1.2M |
| 2025-09-16 | -29.36 | $32.61 | 795617 |
| 2025-09-15 | -29.20 | $32.60 | 690518 |
| 2025-09-12 | -22.12 | $32.68 | 830525 |
| 2025-09-11 | -0.81 | $32.91 | 966406 |
| 2025-09-10 | -27.78 | $32.44 | 991100 |
| 2025-09-09 | -23.57 | $32.41 | 1.4M |
| 2025-09-08 | -21.66 | $32.40 | 1.1M |
| 2025-09-05 | -19.62 | $32.43 | 1.0M |
| 2025-09-04 | -9.20 | $32.56 | 773500 |
| 2025-09-03 | -23.56 | $32.31 | 716600 |
| 2025-09-02 | -14.77 | $32.46 | 678800 |
| 2025-08-29 | -5.11 | $32.63 | 923900 |
| 2025-08-28 | -2.02 | $32.59 | 849607 |
| 2025-08-27 | -3.03 | $32.57 | 666443 |
| 2025-08-26 | -11.11 | $32.41 | 787100 |
| 2025-08-25 | -14.14 | $32.35 | 555526 |
| 2025-08-22 | -4.55 | $32.54 | 744815 |
| 2025-08-21 | -12.00 | $31.97 | 646500 |
| 2025-08-20 | -6.67 | $32.05 | 771816 |
| 2025-08-19 | -9.33 | $32.01 | 785700 |
| 2025-08-18 | -11.51 | $31.88 | 843300 |
| 2025-08-15 | -12.95 | $31.86 | 893500 |
| 2025-08-14 | -10.07 | $31.90 | 1.0M |
| 2025-08-13 | -3.60 | $31.99 | 1.7M |
| 2025-08-12 | -30.22 | $31.62 | 477900 |
| 2025-08-11 | -59.71 | $31.21 | 631838 |
| 2025-08-08 | -51.08 | $31.33 | 1.3M |
| 2025-08-07 | -69.06 | $31.08 | 566635 |
| 2025-08-06 | -68.35 | $31.09 | 746349 |
| 2025-08-05 | -62.59 | $31.17 | 695139 |
| 2025-08-04 | -64.75 | $31.14 | 610817 |
| 2025-08-01 | -86.33 | $30.84 | 1.1M |
| 2025-07-31 | -62.50 | $31.29 | 1.2M |
| 2025-07-30 | -42.50 | $31.53 | 729437 |
| 2025-07-29 | -20.00 | $31.80 | 657600 |
| 2025-07-28 | -16.67 | $31.84 | 464400 |
| 2025-07-25 | -2.34 | $32.01 | 684806 |
| 2025-07-24 | -12.50 | $31.87 | 964745 |
| 2025-07-23 | -0.70 | $31.96 | 896800 |
| 2025-07-22 | -16.67 | $31.60 | 868127 |
| 2025-07-21 | -40.94 | $31.20 | 683000 |
| 2025-07-18 | -36.91 | $31.26 | 719427 |
| 2025-07-17 | -31.54 | $31.34 | 1.1M |
| 2025-07-16 | -45.64 | $31.13 | 1.4M |
| 2025-07-15 | -49.66 | $31.07 | 893900 |
| 2025-07-14 | -18.79 | $31.53 | 801309 |
| 2025-07-11 | -18.79 | $31.53 | 474400 |
| 2025-07-10 | -5.37 | $31.73 | 843200 |
| 2025-07-09 | -17.48 | $31.50 | 549100 |
| 2025-07-08 | -18.37 | $31.48 | 878630 |
| 2025-07-07 | -23.87 | $31.38 | 902600 |
| 2025-07-03 | -2.65 | $31.70 | 492947 |
| 2025-07-02 | -2.35 | $31.52 | 627500 |
| 2025-07-01 | -5.03 | $31.47 | 657745 |
| 2025-06-30 | -4.00 | $31.02 | 695800 |
| 2025-06-27 | -6.25 | $30.93 | 593828 |
| 2025-06-26 | -0.76 | $30.88 | 674200 |
| 2025-06-25 | -16.39 | $30.60 | 754700 |
| 2025-06-24 | -6.56 | $30.72 | 489115 |
| 2025-06-23 | -3.62 | $30.67 | 1.0M |
| 2025-06-20 | -13.77 | $30.53 | 713927 |
| 2025-06-18 | -21.74 | $30.42 | 764304 |
| 2025-06-17 | -23.19 | $30.40 | 560300 |
| 2025-06-16 | -5.07 | $30.65 | 778400 |
| 2025-06-13 | -20.90 | $30.40 | 1.2M |
| 2025-06-12 | -1.49 | $30.66 | 555926 |
| 2025-06-11 | -8.96 | $30.56 | 750327 |
| 2025-06-10 | -5.97 | $30.60 | 957400 |
| 2025-06-09 | -11.76 | $30.39 | 889200 |
| 2025-06-06 | -15.38 | $30.33 | 561300 |
| 2025-06-05 | -47.01 | $29.96 | 525612 |
| 2025-06-04 | -37.50 | $29.97 | 586702 |
| 2025-06-03 | -26.90 | $30.12 | 683400 |
| 2025-06-02 | -42.76 | $29.89 | 711240 |
| 2025-05-30 | -44.83 | $29.86 | 752600 |
| 2025-05-29 | -39.24 | $29.89 | 567400 |
| 2025-05-28 | -38.00 | $29.75 | 632803 |
| 2025-05-27 | -24.00 | $30.03 | 732900 |
| 2025-05-23 | -47.50 | $29.56 | 631741 |
| 2025-05-22 | -42.00 | $29.67 | 679000 |
| 2025-05-21 | -36.50 | $29.78 | 643724 |
| 2025-05-20 | -7.43 | $30.36 | 498635 |
| 2025-05-19 | -1.18 | $30.48 | 602700 |
| 2025-05-16 | -0.98 | $30.47 | 504100 |
| 2025-05-15 | -6.76 | $30.21 | 675300 |
| 2025-05-14 | -14.53 | $29.98 | 519400 |
| 2025-05-13 | -6.42 | $30.22 | 647800 |
| 2025-05-12 | -3.04 | $30.32 | 482511 |
| 2025-05-09 | -11.81 | $29.54 | 792300 |
| 2025-05-08 | -11.20 | $29.53 | 549000 |
| 2025-05-07 | -11.43 | $29.22 | 943542 |
| 2025-05-06 | -13.97 | $29.14 | 478922 |
| 2025-05-05 | -7.23 | $29.34 | 550430 |
| 2025-05-02 | -2.11 | $29.51 | 571600 |
| 2025-05-01 | -24.73 | $29.03 | 560327 |
| 2025-04-30 | -37.19 | $29.08 | 721100 |
| 2025-04-29 | -37.19 | $29.08 | 673200 |
| 2025-04-28 | -39.42 | $28.98 | 571433 |
| 2025-04-25 | -40.98 | $28.91 | 762227 |
| 2025-04-24 | -40.86 | $29.01 | 650800 |
| 2025-04-23 | -52.78 | $28.55 | 927300 |
| 2025-04-22 | -56.49 | $28.37 | 998400 |
| 2025-04-21 | -70.31 | $27.70 | 817500 |
| 2025-04-17 | -59.18 | $28.24 | 857743 |
| 2025-04-16 | -60.82 | $28.16 | 1.9M |
| 2025-04-15 | -54.64 | $28.46 | 839147 |
| 2025-04-14 | -52.16 | $28.58 | 810802 |
| 2025-04-11 | -57.53 | $28.32 | 1.0M |
| 2025-04-10 | -66.60 | $27.88 | 1.0M |
| 2025-04-09 | -46.39 | $28.86 | 1.2M |
| 2025-04-08 | -86.80 | $26.90 | 1.8M |
| 2025-04-07 | -79.18 | $27.27 | 2.2M |
| 2025-04-04 | -98.13 | $27.43 | 2.6M |
| 2025-04-03 | -97.92 | $29.23 | 749912 |
| 2025-04-02 | -27.61 | $30.66 | 560100 |
| 2025-04-01 | -37.42 | $30.50 | 536351 |
| 2025-03-31 | -33.13 | $30.57 | 473400 |
| 2025-03-28 | -62.15 | $30.29 | 544734 |
| 2025-03-27 | -41.59 | $30.73 | 515303 |
| 2025-03-26 | -36.45 | $30.84 | 475800 |
| 2025-03-25 | -36.45 | $30.84 | 682500 |
| 2025-03-24 | -32.24 | $30.93 | 353500 |
| 2025-03-21 | -50.93 | $30.53 | 396314 |
| 2025-03-20 | -45.33 | $30.65 | 399008 |
| 2025-03-19 | -45.54 | $30.70 | 506400 |
| 2025-03-18 | -55.22 | $30.51 | 506837 |
| 2025-03-17 | -54.35 | $30.53 | 453211 |
| 2025-03-14 | -70.43 | $30.16 | 475411 |
| 2025-03-13 | -96.52 | $29.56 | 604000 |
| 2025-03-12 | -91.82 | $29.76 | 760100 |
| 2025-03-11 | -92.61 | $29.90 | 833906 |
| 2025-03-10 | -86.63 | $30.29 | 552740 |
| 2025-03-07 | -65.64 | $30.71 | 988109 |
| 2025-03-06 | -79.75 | $30.48 | 446200 |
| 2025-03-05 | -73.01 | $30.59 | 542606 |
| 2025-03-04 | -95.45 | $30.31 | 632500 |
| 2025-03-03 | -81.19 | $30.96 | 470748 |
| 2025-02-28 | -36.63 | $31.41 | 611300 |
| 2025-02-27 | -81.19 | $30.96 | 602004 |
| 2025-02-26 | -74.26 | $31.03 | 477100 |
| 2025-02-25 | -55.45 | $31.22 | 829200 |
| 2025-02-24 | -54.46 | $31.23 | 540000 |
| 2025-02-21 | -60.40 | $31.17 | 504709 |
| 2025-02-20 | -14.85 | $31.63 | 474700 |
| 2025-02-19 | -0.99 | $31.77 | 700900 |
| 2025-02-18 | -7.37 | $31.65 | 468800 |
| 2025-02-14 | -27.37 | $31.46 | 398716 |
| 2025-02-13 | -35.79 | $31.38 | 753000 |
| 2025-02-12 | -65.26 | $31.10 | 646800 |
| 2025-02-11 | -23.33 | $31.37 | 431500 |
| 2025-02-10 | -21.43 | $31.30 | 442000 |
| 2025-02-07 | -23.98 | $31.25 | 936635 |
| 2025-02-06 | -15.31 | $31.42 | 479037 |
| 2025-02-05 | -10.71 | $31.51 | 385415 |
| 2025-02-04 | -19.90 | $31.33 | 407858 |
| 2025-02-03 | -28.57 | $31.16 | 463200 |
| 2025-01-31 | -19.90 | $31.33 | 680912 |
| 2025-01-30 | -4.59 | $31.63 | 514706 |
| 2025-01-29 | -13.57 | $31.44 | 874147 |
| 2025-01-28 | -12.06 | $31.47 | 610300 |
| 2025-01-27 | 0.00 | $31.71 | 428109 |
| 2025-01-24 | -4.28 | $31.51 | 439434 |
| 2025-01-23 | -2.16 | $31.53 | 475833 |
| 2025-01-22 | -8.96 | $31.38 | 467539 |
| 2025-01-21 | -2.49 | $31.51 | 1.3M |
| 2025-01-17 | -4.00 | $31.23 | 395700 |
| 2025-01-16 | -1.34 | $31.02 | 458814 |
| 2025-01-15 | -17.79 | $30.89 | 623910 |
| 2025-01-14 | -45.14 | $30.51 | 585500 |
| 2025-01-13 | -66.15 | $30.21 | 555900 |
| 2025-01-10 | -85.99 | $29.84 | 592021 |
| 2025-01-08 | -66.20 | $30.28 | 531500 |
| 2025-01-07 | -71.37 | $30.26 | 487403 |
| 2025-01-06 | -72.97 | $30.25 | 511700 |
| 2025-01-03 | -75.37 | $30.21 | 379500 |
| 2025-01-02 | -84.53 | $29.98 | 643900 |
| 2024-12-31 | -84.16 | $30.03 | 627629 |
| 2024-12-30 | -88.60 | $29.90 | 744500 |
| 2024-12-27 | -79.11 | $30.21 | 403531 |
| 2024-12-26 | -74.13 | $30.37 | 402808 |
| 2024-12-24 | -75.71 | $30.32 | 276400 |
| 2024-12-23 | -83.90 | $30.07 | 728800 |
| 2024-12-20 | -86.38 | $29.99 | 686000 |
| 2024-12-19 | -100.00 | $29.61 | 954226 |
| 2024-12-18 | -99.67 | $29.76 | 1.5M |
| 2024-12-17 | -96.12 | $30.55 | 646200 |
| 2024-12-16 | -97.91 | $30.91 | 515500 |
| 2024-12-13 | -98.20 | $31.14 | 464300 |
| 2024-12-12 | -100.00 | $31.30 | 451805 |
| 2024-12-11 | -98.52 | $31.45 | 1.2M |
| 2024-12-10 | -94.03 | $31.52 | 556400 |
| 2024-12-09 | -87.60 | $31.72 | 440400 |
| 2024-12-06 | -72.73 | $31.90 | 388904 |
| 2024-12-05 | -59.50 | $32.06 | 416100 |
| 2024-12-04 | -52.07 | $32.15 | 445500 |
| 2024-12-03 | -21.60 | $32.32 | 377300 |
| 2024-12-02 | -13.96 | $32.47 | 387500 |
| 2024-11-29 | -7.66 | $32.61 | 71946 |
| 2024-11-27 | -11.26 | $32.53 | 292723 |
| 2024-11-26 | -11.26 | $32.53 | 367900 |
| 2024-11-25 | -7.21 | $32.62 | 340200 |
| 2024-11-22 | -2.60 | $32.43 | 320100 |
| 2024-11-21 | -14.52 | $32.15 | 249418 |
| 2024-11-20 | -34.95 | $31.77 | 359400 |
| 2024-11-19 | -39.78 | $31.68 | 349332 |
| 2024-11-18 | -29.03 | $31.88 | 400400 |
| 2024-11-15 | -35.48 | $31.76 | 393500 |
| 2024-11-14 | -27.42 | $31.91 | 384903 |
| 2024-11-13 | -17.20 | $32.10 | 408707 |
| 2024-11-12 | -18.28 | $32.08 | 405400 |
| 2024-11-11 | -6.99 | $32.29 | 205628 |
| 2024-11-08 | -11.52 | $32.02 | 331348 |
| 2024-11-07 | -15.76 | $31.95 | 409526 |
| 2024-11-06 | -1.82 | $32.18 | 384600 |
| 2024-11-05 | -62.14 | $30.95 | 288146 |
| 2024-11-04 | -92.23 | $30.64 | 375900 |
| 2024-11-01 | -100.00 | $30.63 | 278802 |
| 2024-10-31 | -96.88 | $30.66 | 403409 |
| 2024-10-30 | -62.83 | $30.88 | 350400 |
| 2024-10-29 | -64.60 | $30.86 | 338600 |
| 2024-10-28 | -47.79 | $31.05 | 274200 |
| 2024-10-25 | -66.37 | $30.84 | 199600 |
| 2024-10-24 | -49.56 | $31.03 | 267100 |
| 2024-10-23 | -48.67 | $31.04 | 217920 |
| 2024-10-22 | -37.10 | $31.13 | 293000 |
| 2024-10-21 | -27.42 | $31.25 | 279300 |
| 2024-10-18 | -2.42 | $31.56 | 201800 |
| 2024-10-17 | -3.33 | $31.51 | 308800 |
| 2024-10-16 | -4.24 | $31.48 | 280824 |
| 2024-10-15 | -20.90 | $31.24 | 256100 |
| 2024-10-14 | -2.26 | $31.46 | 334200 |
| 2024-10-11 | -4.07 | $31.27 | 311516 |
| 2024-10-10 | -11.50 | $30.89 | 270500 |
| 2024-10-09 | -3.16 | $30.97 | 204327 |
| 2024-10-08 | -13.78 | $30.71 | 249300 |
| 2024-10-07 | -9.18 | $30.80 | 266900 |
| 2024-10-04 | -1.02 | $30.96 | 332906 |
| 2024-10-03 | -15.10 | $30.65 | 272310 |
| 2024-10-02 | -11.46 | $30.72 | 293503 |
| 2024-10-01 | -10.94 | $30.73 | 367800 |
| 2024-09-30 | -6.77 | $30.81 | 316716 |
| 2024-09-27 | -8.33 | $30.78 | 338700 |
| 2024-09-26 | -9.09 | $30.62 | 306101 |
| 2024-09-25 | -21.02 | $30.41 | 332532 |
| 2024-09-24 | -6.25 | $30.67 | 266200 |
| 2024-09-23 | -8.52 | $30.63 | 256000 |
| 2024-09-20 | -17.05 | $30.48 | 289017 |
| 2024-09-19 | -6.25 | $30.67 | 996600 |
| 2024-09-18 | -30.86 | $30.23 | 365501 |
| 2024-09-17 | -29.14 | $30.26 | 331718 |
| 2024-09-16 | -26.86 | $30.30 | 382700 |
| 2024-09-13 | -45.71 | $29.97 | 240500 |
| 2024-09-12 | -57.14 | $29.77 | 241400 |
| 2024-09-11 | -68.57 | $29.57 | 379600 |
| 2024-09-10 | -63.19 | $29.62 | 407900 |
| 2024-09-09 | -49.19 | $29.86 | 307009 |
| 2024-09-06 | -62.83 | $29.57 | 304805 |
| 2024-09-05 | -41.43 | $29.90 | 324400 |
| 2024-09-04 | -26.75 | $30.16 | 226300 |
| 2024-09-03 | -21.74 | $30.27 | 263400 |
| 2024-08-30 | -1.57 | $30.73 | 205800 |
| 2024-08-29 | -6.22 | $30.49 | 289700 |
| 2024-08-28 | -12.92 | $30.32 | 276207 |
| 2024-08-27 | -9.17 | $30.41 | 308700 |
| 2024-08-26 | -7.08 | $30.46 | 222600 |
| 2024-08-23 | -9.32 | $30.37 | 280800 |
| 2024-08-22 | -27.12 | $29.95 | 408800 |
| 2024-08-21 | -26.27 | $29.97 | 321914 |
| 2024-08-20 | -31.78 | $29.84 | 462700 |
| 2024-08-19 | -23.73 | $30.03 | 298600 |
| 2024-08-16 | -31.78 | $29.84 | 278600 |
| 2024-08-15 | -36.44 | $29.73 | 364500 |
| 2024-08-14 | -54.66 | $29.30 | 402000 |
| 2024-08-13 | -58.47 | $29.21 | 361600 |
| 2024-08-12 | -69.49 | $28.95 | 345900 |
| 2024-08-09 | -63.14 | $29.10 | 362900 |
| 2024-08-08 | -64.41 | $29.07 | 319620 |
| 2024-08-07 | -87.29 | $28.53 | 427000 |
| 2024-08-06 | -82.63 | $28.64 | 493903 |
| 2024-08-05 | -89.41 | $28.48 | 503201 |
| 2024-08-02 | -75.52 | $29.14 | 338938 |
| 2024-08-01 | -38.61 | $29.81 | 563700 |
| 2024-07-31 | -12.87 | $30.33 | 404700 |
| 2024-07-30 | -15.46 | $30.21 | 254902 |
| 2024-07-29 | -24.74 | $30.03 | 345526 |
| 2024-07-26 | -21.65 | $30.09 | 378900 |
| 2024-07-25 | -44.85 | $29.64 | 283000 |
| 2024-07-24 | -53.09 | $29.48 | 415900 |
| 2024-07-23 | -45.88 | $29.62 | 288616 |
| 2024-07-22 | -37.11 | $29.79 | 577400 |
| 2024-07-19 | -41.24 | $29.71 | 113345 |
| 2024-07-18 | -23.71 | $30.05 | 307342 |
| 2024-07-17 | -6.56 | $30.28 | 470700 |
| 2024-07-16 | 0.00 | $30.24 | 279230 |
| 2024-07-15 | -9.80 | $29.70 | 335600 |
| 2024-07-12 | -11.54 | $29.47 | 240100 |
| 2024-07-11 | -0.97 | $29.34 | 316800 |
| 2024-07-10 | -17.65 | $29.02 | 340100 |
| 2024-07-09 | -54.12 | $28.71 | 385526 |
| 2024-07-08 | -51.76 | $28.73 | 265930 |
| 2024-07-05 | -55.29 | $28.70 | 251046 |
| 2024-07-03 | -40.00 | $28.83 | 199500 |
| 2024-07-02 | -40.00 | $28.83 | 335422 |
| 2024-07-01 | -59.63 | $28.76 | 458444 |
| 2024-06-28 | -45.87 | $28.91 | 320932 |
| 2024-06-27 | -64.22 | $28.71 | 338631 |
| 2024-06-26 | -60.55 | $28.75 | 375700 |
| 2024-06-25 | -48.62 | $28.88 | 361533 |
| 2024-06-24 | -32.11 | $29.06 | 400536 |
| 2024-06-21 | -57.27 | $28.82 | 474605 |
| 2024-06-20 | -57.94 | $28.85 | 410300 |
| 2024-06-18 | -68.22 | $28.73 | 279038 |
| 2024-06-17 | -72.41 | $28.72 | 352800 |
| 2024-06-14 | -87.59 | $28.50 | 269326 |
| 2024-06-13 | -83.46 | $28.71 | 315800 |
| 2024-06-12 | -87.27 | $28.81 | 355642 |
| 2024-06-11 | -89.09 | $28.79 | 403000 |
| 2024-06-10 | -72.38 | $29.01 | 444000 |
| 2024-06-07 | -72.38 | $29.01 | 546711 |
| 2024-06-06 | -74.29 | $28.99 | 531143 |
| 2024-06-05 | -67.62 | $29.06 | 368500 |
| 2024-06-04 | -80.00 | $28.93 | 231530 |
| 2024-06-03 | -59.05 | $29.15 | 573900 |
| 2024-05-31 | -31.58 | $29.41 | 337800 |
| 2024-05-30 | -63.43 | $28.92 | 267500 |
| 2024-05-29 | -77.61 | $28.73 | 439640 |
| 2024-05-28 | -50.00 | $29.10 | 300500 |
| 2024-05-24 | -36.57 | $29.28 | 168100 |
| 2024-05-23 | -49.25 | $29.11 | 231600 |
| 2024-05-22 | -24.63 | $29.44 | 278800 |
| 2024-05-21 | -14.93 | $29.57 | 250309 |
| 2024-05-20 | -13.43 | $29.59 | 229244 |
| 2024-05-17 | -2.29 | $29.71 | 198215 |
| 2024-05-16 | -11.45 | $29.59 | 271035 |
| 2024-05-15 | 0.00 | $29.74 | 227310 |
| 2024-05-14 | -6.25 | $29.52 | 242100 |
| 2024-05-13 | -15.63 | $29.40 | 186000 |
| 2024-05-10 | -5.22 | $29.41 | 164600 |
| 2024-05-09 | -1.90 | $29.35 | 328907 |
| 2024-05-08 | -30.09 | $29.11 | 322900 |
| 2024-05-07 | -40.32 | $29.06 | 271200 |
| 2024-05-06 | -54.49 | $29.03 | 213529 |
| 2024-05-03 | -71.34 | $28.77 | 350100 |
| 2024-05-02 | -77.71 | $28.67 | 357509 |
| 2024-05-01 | -87.21 | $28.54 | 594909 |
| 2024-04-30 | -78.49 | $28.69 | 352400 |
| 2024-04-29 | -51.74 | $29.15 | 239326 |
| 2024-04-26 | -62.79 | $28.96 | 343944 |
| 2024-04-25 | -61.63 | $28.98 | 595805 |
| 2024-04-24 | -57.56 | $29.05 | 667100 |
| 2024-04-23 | -55.81 | $29.08 | 266100 |
| 2024-04-22 | -70.35 | $28.83 | 442344 |
| 2024-04-19 | -81.98 | $28.63 | 3.0M |
| 2024-04-18 | -95.35 | $28.40 | 268800 |
| 2024-04-17 | -97.09 | $28.37 | 238536 |
| 2024-04-16 | -92.73 | $28.51 | 239600 |
| 2024-04-15 | -94.52 | $28.66 | 195300 |
| 2024-04-12 | -90.44 | $28.81 | 183220 |
| 2024-04-11 | -55.15 | $29.29 | 237200 |
| 2024-04-10 | -47.79 | $29.39 | 239029 |
| 2024-04-09 | -20.59 | $29.76 | 223600 |
| 2024-04-08 | -19.01 | $29.77 | 1.0M |
| 2024-04-05 | -20.42 | $29.75 | 214231 |
| 2024-04-04 | -36.62 | $29.52 | 342343 |
| 2024-04-03 | -15.89 | $29.80 | 236511 |
| 2024-04-02 | -17.75 | $29.74 | 340800 |
| 2024-04-01 | -10.06 | $29.87 | 496200 |
| 2024-03-28 | -2.79 | $29.99 | 338812 |
| 2024-03-27 | -1.19 | $29.81 | 166200 |
| 2024-03-26 | -12.34 | $29.43 | 245400 |
| 2024-03-25 | -12.58 | $29.42 | 234505 |
| 2024-03-22 | -12.42 | $29.42 | 345820 |
| 2024-03-21 | -2.50 | $29.57 | 242720 |
| 2024-03-20 | -1.33 | $29.32 | 266628 |
| 2024-03-19 | -6.04 | $29.03 | 192500 |
| 2024-03-18 | -8.00 | $29.00 | 214100 |
| 2024-03-15 | -14.00 | $28.91 | 324844 |
| 2024-03-14 | -14.97 | $28.87 | 264614 |
| 2024-03-13 | -3.14 | $29.06 | 125900 |
| 2024-03-12 | -1.49 | $28.95 | 162414 |
| 2024-03-11 | -1.54 | $28.89 | 312000 |
| 2024-03-08 | -7.69 | $28.77 | 219715 |
| 2024-03-07 | -4.81 | $28.75 | 194422 |
| 2024-03-06 | -7.39 | $28.60 | 304010 |
| 2024-03-05 | -10.24 | $28.46 | 322600 |
| 2024-03-04 | -6.25 | $28.47 | 345105 |
| 2024-03-01 | -2.03 | $28.42 | 180608 |
| 2024-02-29 | -3.68 | $28.28 | 237802 |
| 2024-02-28 | -7.94 | $28.13 | 219200 |
| 2024-02-27 | -7.32 | $28.11 | 217310 |
| 2024-02-26 | -14.63 | $28.02 | 215204 |
| 2024-02-23 | -3.36 | $28.12 | 175735 |
| 2024-02-22 | -3.67 | $28.02 | 189115 |
| 2024-02-21 | -2.17 | $27.84 | 286700 |
| 2024-02-20 | -19.39 | $27.67 | 280219 |
| 2024-02-16 | -14.42 | $27.71 | 479444 |
| 2024-02-15 | -4.44 | $27.79 | 202529 |
| 2024-02-14 | -21.43 | $27.41 | 260400 |
| 2024-02-13 | -37.86 | $27.18 | 211215 |
| 2024-02-12 | -7.86 | $27.60 | 203633 |
| 2024-02-09 | -17.42 | $27.40 | 314300 |
| 2024-02-08 | -18.18 | $27.39 | 240310 |
| 2024-02-07 | -15.15 | $27.43 | 408900 |
| 2024-02-06 | -19.70 | $27.37 | 241536 |
| 2024-02-05 | -33.33 | $27.19 | 203336 |
| 2024-02-02 | -13.64 | $27.45 | 264000 |
| 2024-02-01 | -14.39 | $27.44 | 380500 |
| 2024-01-31 | -28.03 | $27.26 | 304247 |
| 2024-01-30 | -0.76 | $27.62 | 247734 |
| 2024-01-29 | 0.00 | $27.41 | 217832 |
| 2024-01-26 | -7.69 | $27.27 | 194814 |
| 2024-01-25 | -2.06 | $27.26 | 310526 |
| 2024-01-24 | -30.85 | $26.96 | 703501 |
| 2024-01-23 | -30.85 | $26.96 | 270500 |
| 2024-01-22 | -34.04 | $26.93 | 201100 |
| 2024-01-19 | -46.81 | $26.81 | 270639 |
| 2024-01-18 | -75.53 | $26.54 | 764400 |
| 2024-01-17 | -88.51 | $26.48 | 373600 |
| 2024-01-16 | -82.86 | $26.67 | 307400 |
| 2024-01-12 | -57.14 | $26.85 | 226700 |
| 2024-01-11 | -31.20 | $26.86 | 228400 |
| 2024-01-10 | -23.48 | $26.94 | 486844 |
| 2024-01-09 | -22.39 | $26.95 | 810100 |
| 2024-01-08 | -5.19 | $27.17 | 721300 |
| 2024-01-05 | -16.87 | $26.97 | 252126 |
| 2024-01-04 | -21.51 | $26.88 | 231900 |
| 2024-01-03 | -18.02 | $26.94 | 233600 |
| 2024-01-02 | -4.65 | $27.17 | 415800 |
| 2023-12-29 | -7.88 | $27.05 | 363019 |
| 2023-12-28 | -2.26 | $27.14 | 359000 |
| 2023-12-27 | -2.20 | $27.11 | 275005 |
| 2023-12-26 | -3.66 | $27.08 | 226212 |
| 2023-12-22 | -6.08 | $26.94 | 305619 |
| 2023-12-21 | -13.26 | $26.81 | 417600 |
| 2023-12-20 | -25.81 | $26.57 | 408546 |
| 2023-12-19 | -3.19 | $26.99 | 327600 |
| 2023-12-18 | -7.73 | $26.90 | 385313 |
| 2023-12-15 | -9.14 | $26.87 | 372000 |
| 2023-12-14 | -0.92 | $27.03 | 366400 |
| 2023-12-13 | 0.00 | $26.50 | 345149 |
| 2023-12-12 | -2.92 | $26.08 | 403700 |
| 2023-12-11 | -0.57 | $26.07 | 280400 |
| 2023-12-08 | -5.03 | $25.84 | 338200 |
| 2023-12-07 | -12.09 | $25.71 | 256720 |
| 2023-12-06 | -19.23 | $25.58 | 711700 |
| 2023-12-05 | -18.68 | $25.59 | 312200 |
| 2023-12-04 | -4.95 | $25.84 | 337410 |
| 2023-12-01 | -3.30 | $25.87 | 311637 |
| 2023-11-30 | -1.30 | $25.62 | 293610 |
| 2023-11-29 | -7.39 | $25.38 | 299236 |
| 2023-11-28 | -8.51 | $25.29 | 421224 |
| 2023-11-27 | -5.26 | $25.34 | 353500 |
| 2023-11-24 | -2.74 | $25.39 | 71448 |
| 2023-11-22 | -1.90 | $25.32 | 295405 |
| 2023-11-21 | -5.29 | $25.23 | 653300 |
| 2023-11-20 | -2.40 | $25.29 | 384000 |
| 2023-11-17 | 0.00 | $25.22 | 539900 |
| 2023-11-16 | -8.76 | $25.03 | 527447 |
| 2023-11-15 | -4.64 | $25.11 | 252333 |
| 2023-11-14 | -2.81 | $24.99 | 277823 |
| 2023-11-13 | -31.61 | $24.45 | 305700 |
| 2023-11-10 | -31.03 | $24.46 | 283600 |
| 2023-11-09 | -48.85 | $24.15 | 292114 |
| 2023-11-08 | -39.08 | $24.32 | 282900 |
| 2023-11-07 | -30.46 | $24.47 | 483500 |
| 2023-11-06 | -23.56 | $24.59 | 212100 |
| 2023-11-03 | -15.52 | $24.73 | 244204 |
| 2023-11-02 | -33.33 | $24.42 | 618447 |
| 2023-11-01 | -60.34 | $23.95 | 694000 |
| 2023-10-31 | -68.97 | $23.80 | 376002 |
| 2023-10-30 | -81.03 | $23.59 | 461000 |
| 2023-10-27 | -94.83 | $23.35 | 525700 |
| 2023-10-26 | -94.30 | $23.63 | 323438 |
| 2023-10-25 | -98.68 | $23.62 | 302600 |
| 2023-10-24 | -88.57 | $23.88 | 207144 |
| 2023-10-23 | -96.43 | $23.77 | 260734 |
| 2023-10-20 | -100.00 | $23.96 | 239109 |
| 2023-10-19 | -71.93 | $24.30 | 230018 |
| 2023-10-18 | -57.14 | $24.52 | 280137 |
| 2023-10-17 | -43.21 | $24.90 | 203000 |
| 2023-10-16 | -53.70 | $24.73 | 363000 |
| 2023-10-13 | -72.02 | $24.45 | 235100 |
| 2023-10-12 | -73.30 | $24.45 | 210049 |
| 2023-10-11 | -58.70 | $24.74 | 200812 |
| 2023-10-10 | -56.52 | $24.78 | 390027 |
| 2023-10-09 | -65.22 | $24.62 | 90100 |
| 2023-10-06 | -77.17 | $24.40 | 289300 |
| 2023-10-05 | -89.44 | $24.21 | 204310 |
| 2023-10-04 | -86.11 | $24.27 | 346627 |
| 2023-10-03 | -92.68 | $24.30 | 413627 |
| 2023-10-02 | -90.67 | $24.55 | 258700 |
| 2023-09-29 | -85.07 | $24.81 | 203700 |
| 2023-09-28 | -72.39 | $24.98 | 924700 |
| 2023-09-27 | -84.33 | $24.82 | 213600 |
| 2023-09-26 | -96.85 | $24.72 | 226209 |
| 2023-09-25 | -83.48 | $24.99 | 212220 |
| 2023-09-22 | -100.00 | $24.85 | 381808 |
| 2023-09-21 | -100.00 | $24.95 | 186500 |
| 2023-09-20 | -76.92 | $25.25 | 166932 |
| 2023-09-19 | -60.44 | $25.40 | 116900 |
| 2023-09-18 | -41.76 | $25.57 | 108542 |
| 2023-09-15 | -45.05 | $25.54 | 218300 |
| 2023-09-14 | -17.58 | $25.79 | 233821 |
| 2023-09-13 | -53.85 | $25.46 | 89033 |
| 2023-09-12 | -32.97 | $25.65 | 150700 |
| 2023-09-11 | -55.24 | $25.51 | 120600 |
| 2023-09-08 | -52.83 | $25.54 | 268013 |
| 2023-09-07 | -67.19 | $25.46 | 119800 |
| 2023-09-06 | -58.59 | $25.57 | 524724 |
| 2023-09-05 | -54.69 | $25.62 | 135747 |
| 2023-09-01 | -30.47 | $25.93 | 197300 |
| 2023-08-31 | -47.66 | $25.71 | 180611 |
| 2023-08-30 | -46.88 | $25.72 | 364024 |
| 2023-08-29 | -46.88 | $25.72 | 836048 |
| 2023-08-28 | -68.38 | $25.47 | 340948 |
| 2023-08-25 | -85.21 | $25.25 | 236713 |
| 2023-08-24 | -100.00 | $25.15 | 225200 |
| 2023-08-23 | -87.12 | $25.36 | 180500 |
| 2023-08-22 | -95.45 | $25.25 | 287911 |
| 2023-08-21 | -86.36 | $25.37 | 201438 |
| 2023-08-18 | -86.36 | $25.37 | 252607 |
| 2023-08-17 | -96.69 | $25.34 | 203720 |
| 2023-08-16 | -96.23 | $25.49 | 395744 |
| 2023-08-15 | -95.29 | $25.70 | 141700 |
| 2023-08-14 | -48.91 | $26.06 | 177228 |
| 2023-08-11 | -45.54 | $26.05 | 118100 |
| 2023-08-10 | -50.50 | $26.00 | 449734 |
| 2023-08-09 | -45.54 | $26.05 | 683700 |
| 2023-08-08 | -34.65 | $26.16 | 137000 |
| 2023-08-07 | -22.73 | $26.26 | 140400 |
| 2023-08-04 | -35.77 | $26.02 | 246500 |
| 2023-08-03 | -29.53 | $26.07 | 288900 |
| 2023-08-02 | -23.49 | $26.12 | 117136 |
| 2023-08-01 | -7.23 | $26.39 | 98811 |
| 2023-07-31 | -3.61 | $26.45 | 162200 |
| 2023-07-28 | -13.25 | $26.29 | 120800 |
| 2023-07-27 | -18.67 | $26.20 | 105700 |
| 2023-07-26 | -5.70 | $26.30 | 202400 |
| 2023-07-25 | -4.79 | $26.27 | 220825 |
| 2023-07-24 | -4.73 | $26.26 | 166107 |
| 2023-07-21 | -4.19 | $26.12 | 185100 |
| 2023-07-20 | -0.63 | $26.09 | 1.2M |
| 2023-07-19 | -5.06 | $26.02 | 126100 |
| 2023-07-18 | -6.99 | $25.85 | 391200 |
| 2023-07-17 | -19.71 | $25.62 | 132812 |
| 2023-07-14 | -24.82 | $25.55 | 123500 |
| 2023-07-13 | -3.65 | $25.84 | 137700 |
| 2023-07-12 | -9.49 | $25.76 | 192000 |
| 2023-07-11 | -2.61 | $25.64 | 155600 |
| 2023-07-10 | -26.21 | $25.28 | 107232 |
| 2023-07-07 | -42.72 | $25.11 | 117732 |
| 2023-07-06 | -48.54 | $25.05 | 104200 |
| 2023-07-05 | -16.79 | $25.33 | 229325 |
| 2023-07-03 | -3.05 | $25.51 | 121832 |
| 2023-06-30 | -3.85 | $25.40 | 111400 |
| 2023-06-29 | -12.64 | $25.18 | 82417 |
| 2023-06-28 | -23.16 | $24.99 | 237220 |
| 2023-06-27 | -24.29 | $24.97 | 231247 |
| 2023-06-26 | -37.29 | $24.74 | 107026 |
| 2023-06-23 | -44.07 | $24.62 | 534400 |
| 2023-06-22 | -36.16 | $24.76 | 248648 |
| 2023-06-21 | -28.25 | $24.90 | 144200 |
| 2023-06-20 | -21.47 | $25.02 | 177139 |
| 2023-06-16 | -5.65 | $25.30 | 193500 |
| 2023-06-15 | -3.43 | $25.32 | 147738 |
| 2023-06-14 | -16.67 | $25.03 | 169741 |
| 2023-06-13 | -4.24 | $25.21 | 183100 |
| 2023-06-12 | -2.92 | $24.96 | 143100 |
| 2023-06-09 | -10.95 | $24.85 | 247600 |
| 2023-06-08 | -2.36 | $24.87 | 174218 |
| 2023-06-07 | -3.94 | $24.85 | 226932 |
| 2023-06-06 | -4.21 | $24.54 | 227401 |
| 2023-06-05 | -21.51 | $24.36 | 240778 |
| 2023-06-02 | -3.45 | $24.47 | 246842 |
| 2023-06-01 | -68.67 | $23.89 | 585200 |
| 2023-05-31 | -91.76 | $23.70 | 399000 |
| 2023-05-30 | -71.88 | $23.99 | 122334 |
| 2023-05-26 | -70.16 | $24.09 | 646500 |
| 2023-05-25 | -87.90 | $23.87 | 152939 |
| 2023-05-24 | -78.05 | $24.00 | 118000 |
| 2023-05-23 | -57.72 | $24.25 | 249100 |
| 2023-05-22 | -52.85 | $24.31 | 153510 |
| 2023-05-19 | -53.66 | $24.30 | 100103 |
| 2023-05-18 | -50.41 | $24.34 | 175112 |
| 2023-05-17 | -66.67 | $24.14 | 237600 |
| 2023-05-16 | -97.66 | $23.76 | 220118 |
| 2023-05-15 | -75.36 | $24.07 | 120630 |
| 2023-05-12 | -87.68 | $23.90 | 158900 |
| 2023-05-11 | -83.33 | $23.96 | 146408 |
| 2023-05-10 | -73.19 | $24.10 | 134600 |
| 2023-05-09 | -65.94 | $24.20 | 190643 |
| 2023-05-08 | -60.87 | $24.27 | 264702 |
| 2023-05-05 | -60.87 | $24.27 | 196900 |
| 2023-05-04 | -95.65 | $23.79 | 178600 |
| 2023-05-03 | -92.52 | $24.12 | 403300 |
| 2023-05-02 | -70.09 | $24.36 | 321646 |
| 2023-05-01 | -28.97 | $24.80 | 241708 |
| 2023-04-28 | -26.17 | $24.83 | 174925 |
| 2023-04-27 | -53.27 | $24.54 | 283648 |
| 2023-04-26 | -94.39 | $24.10 | 242005 |
| 2023-04-25 | -57.14 | $24.35 | 189400 |
| 2023-04-24 | -22.07 | $24.79 | 205100 |
| 2023-04-21 | -21.03 | $24.70 | 253100 |
| 2023-04-20 | -17.95 | $24.76 | 255148 |
| 2023-04-19 | -6.15 | $24.99 | 148426 |
| 2023-04-18 | -3.08 | $25.05 | 280243 |
| 2023-04-17 | -3.16 | $25.00 | 205040 |
| 2023-04-14 | -9.47 | $24.88 | 180000 |
| 2023-04-13 | -3.37 | $24.87 | 139217 |
| 2023-04-12 | -12.36 | $24.71 | 192639 |
| 2023-04-11 | -5.68 | $24.81 | 266400 |
| 2023-04-10 | -17.61 | $24.60 | 239834 |
| 2023-04-06 | -25.57 | $24.46 | 170919 |
| 2023-04-05 | -37.32 | $24.46 | 160725 |
| 2023-04-04 | -40.09 | $24.42 | 135736 |
| 2023-04-03 | -34.00 | $24.80 | 222533 |
| 2023-03-31 | -48.18 | $24.57 | 228200 |
| 2023-03-30 | -58.39 | $24.29 | 173514 |
| 2023-03-29 | -61.31 | $24.21 | 328900 |
| 2023-03-28 | -74.09 | $23.86 | 277037 |
| 2023-03-27 | -75.55 | $23.82 | 255300 |
| 2023-03-24 | -84.67 | $23.57 | 375600 |
| 2023-03-23 | -88.32 | $23.47 | 263101 |
| 2023-03-22 | -83.58 | $23.60 | 301836 |
| 2023-03-21 | -67.52 | $24.04 | 246400 |
| 2023-03-20 | -84.31 | $23.58 | 265022 |
| 2023-03-17 | -92.42 | $23.36 | 223106 |
| 2023-03-16 | -79.74 | $23.77 | 299907 |
| 2023-03-15 | -92.21 | $23.42 | 273515 |
| 2023-03-14 | -76.77 | $24.06 | 266511 |
| 2023-03-13 | -87.88 | $23.73 | 251500 |
| 2023-03-10 | -94.35 | $24.17 | 227824 |
| 2023-03-09 | -97.83 | $24.54 | 218509 |
| 2023-03-08 | -88.32 | $25.13 | 283500 |
| 2023-03-07 | -92.13 | $25.17 | 208309 |
| 2023-03-06 | -57.48 | $25.61 | 362900 |
| 2023-03-03 | -48.82 | $25.72 | 150300 |
| 2023-03-02 | -75.94 | $25.39 | 684836 |
| 2023-03-01 | -82.84 | $25.30 | 497625 |
| 2023-02-28 | -85.82 | $25.26 | 254900 |
| 2023-02-27 | -80.60 | $25.33 | 221028 |
| 2023-02-24 | -82.09 | $25.31 | 234600 |
| 2023-02-23 | -81.97 | $25.41 | 212800 |
| 2023-02-22 | -93.22 | $25.31 | 274900 |
| 2023-02-21 | -95.37 | $25.38 | 128512 |
| 2023-02-17 | -53.92 | $25.86 | 158300 |
| 2023-02-16 | -29.79 | $25.99 | 139818 |
| 2023-02-15 | -9.68 | $26.26 | 125006 |
| 2023-02-14 | -13.55 | $26.20 | 176300 |
| 2023-02-13 | -12.26 | $26.22 | 100407 |
| 2023-02-10 | -25.81 | $26.01 | 111100 |
| 2023-02-09 | -40.65 | $25.78 | 104022 |
| 2023-02-08 | -27.74 | $25.98 | 163304 |
| 2023-02-07 | -17.42 | $26.14 | 119549 |
| 2023-02-06 | -32.90 | $25.90 | 160847 |
| 2023-02-03 | -17.42 | $26.14 | 131000 |
| 2023-02-02 | -5.21 | $26.31 | 143844 |
| 2023-02-01 | -8.85 | $26.24 | 170300 |
| 2023-01-31 | -2.12 | $26.11 | 178327 |
| 2023-01-30 | -22.22 | $25.73 | 220617 |
| 2023-01-27 | -6.57 | $26.01 | 156938 |
| 2023-01-26 | -1.43 | $26.09 | 124210 |
| 2023-01-25 | -10.42 | $25.74 | 496609 |
| 2023-01-24 | -15.63 | $25.64 | 121412 |
| 2023-01-23 | -14.76 | $25.63 | 132700 |
| 2023-01-20 | -27.14 | $25.37 | 199102 |
| 2023-01-19 | -42.86 | $25.04 | 125700 |
| 2023-01-18 | -35.71 | $25.19 | 179100 |
| 2023-01-17 | -16.19 | $25.60 | 110200 |
| 2023-01-13 | -4.48 | $25.76 | 114823 |
| 2023-01-12 | -7.96 | $25.69 | 406700 |
| 2023-01-11 | -0.60 | $25.50 | 175400 |
| 2023-01-10 | -11.98 | $25.31 | 1.4M |
| 2023-01-09 | -25.15 | $25.09 | 100200 |
| 2023-01-06 | -18.56 | $25.20 | 151243 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.17
2026-07-24
Close Price
$40.61
Vol: 460141Average Directional Index - Detailed Analysis
Minimum
4.43
Average
20.51
Maximum
58.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.17 | $40.61 | 460141 |
| 2026-07-23 | 11.62 | $40.34 | 483600 |
| 2026-07-22 | 11.33 | $40.35 | 519400 |
| 2026-07-21 | 10.91 | $40.21 | 608700 |
| 2026-07-20 | 10.82 | $39.82 | 548717 |
| 2026-07-17 | 10.94 | $39.96 | 812100 |
| 2026-07-16 | 10.84 | $40.05 | 736600 |
| 2026-07-15 | 11.02 | $39.92 | 667800 |
| 2026-07-14 | 11.21 | $40.03 | 809210 |
| 2026-07-13 | 10.99 | $40.07 | 554629 |
| 2026-07-10 | 10.93 | $40.00 | 856133 |
| 2026-07-09 | 11.05 | $39.84 | 1.7M |
| 2026-07-08 | 11.28 | $39.57 | 579600 |
| 2026-07-07 | 11.86 | $39.88 | 550644 |
| 2026-07-06 | 12.04 | $39.83 | 489700 |
| 2026-07-02 | 12.44 | $39.71 | 647613 |
| 2026-07-01 | 12.86 | $39.53 | 682502 |
| 2026-06-30 | 13.54 | $39.54 | 824500 |
| 2026-06-29 | 14.06 | $39.68 | 833900 |
| 2026-06-26 | 14.60 | $39.69 | 1.3M |
| 2026-06-25 | 15.00 | $39.90 | 978928 |
| 2026-06-24 | 15.17 | $39.37 | 813532 |
| 2026-06-23 | 15.73 | $39.42 | 624000 |
| 2026-06-22 | 16.33 | $39.80 | 755543 |
| 2026-06-18 | 16.78 | $39.44 | 639127 |
| 2026-06-17 | 17.33 | $39.44 | 904400 |
| 2026-06-16 | 17.90 | $39.94 | 759800 |
| 2026-06-15 | 17.66 | $39.98 | 744216 |
| 2026-06-12 | 17.50 | $39.89 | 958000 |
| 2026-06-11 | 17.53 | $39.56 | 1.2M |
| 2026-06-10 | 17.97 | $38.92 | 1.1M |
| 2026-06-09 | 18.72 | $39.40 | 762600 |
| 2026-06-08 | 19.50 | $39.25 | 629129 |
| 2026-06-05 | 19.61 | $39.13 | 898100 |
| 2026-06-04 | 19.72 | $39.81 | 737500 |
| 2026-06-03 | 18.77 | $39.56 | 744117 |
| 2026-06-02 | 18.04 | $39.57 | 676100 |
| 2026-06-01 | 17.29 | $39.22 | 663031 |
| 2026-05-29 | 16.95 | $39.11 | 614300 |
| 2026-05-28 | 16.72 | $39.08 | 578800 |
| 2026-05-27 | 16.49 | $39.06 | 1.3M |
| 2026-05-26 | 16.03 | $39.07 | 904500 |
| 2026-05-22 | 15.54 | $38.76 | 756800 |
| 2026-05-21 | 15.35 | $38.47 | 920621 |
| 2026-05-20 | 15.70 | $38.39 | 809430 |
| 2026-05-19 | 16.15 | $38.08 | 676938 |
| 2026-05-18 | 16.84 | $38.26 | 860500 |
| 2026-05-15 | 17.39 | $38.05 | 602902 |
| 2026-05-14 | 17.97 | $38.42 | 610200 |
| 2026-05-13 | 17.88 | $38.28 | 605133 |
| 2026-05-12 | 18.11 | $38.24 | 813500 |
| 2026-05-11 | 18.45 | $38.14 | 1.0M |
| 2026-05-08 | 18.47 | $37.98 | 750600 |
| 2026-05-07 | 18.74 | $37.74 | 651500 |
| 2026-05-06 | 19.02 | $38.23 | 858024 |
| 2026-05-05 | 18.59 | $37.98 | 705000 |
| 2026-05-04 | 18.38 | $37.62 | 633334 |
| 2026-05-01 | 18.36 | $37.82 | 886100 |
| 2026-04-30 | 17.84 | $37.96 | 1.1M |
| 2026-04-29 | 17.39 | $37.51 | 1.4M |
| 2026-04-28 | 17.51 | $37.42 | 786300 |
| 2026-04-27 | 17.64 | $37.47 | 1.1M |
| 2026-04-24 | 17.59 | $37.44 | 1.6M |
| 2026-04-23 | 17.61 | $37.53 | 934900 |
| 2026-04-22 | 17.69 | $37.36 | 741330 |
| 2026-04-21 | 17.86 | $37.33 | 959135 |
| 2026-04-20 | 18.04 | $37.43 | 893223 |
| 2026-04-17 | 18.42 | $37.35 | 1.6M |
| 2026-04-16 | 18.84 | $37.08 | 679200 |
| 2026-04-15 | 19.83 | $36.90 | 742200 |
| 2026-04-14 | 20.84 | $37.07 | 666000 |
| 2026-04-13 | 21.91 | $37.01 | 786303 |
| 2026-04-10 | 22.88 | $36.73 | 548100 |
| 2026-04-09 | 24.03 | $36.95 | 691240 |
| 2026-04-08 | 25.24 | $36.79 | 1.3M |
| 2026-04-07 | 26.25 | $36.06 | 1.0M |
| 2026-04-06 | 26.28 | $36.04 | 1.5M |
| 2026-04-02 | 26.21 | $35.86 | 1.3M |
| 2026-04-01 | 26.09 | $35.79 | 1.2M |
| 2026-03-31 | 26.18 | $35.71 | 1.9M |
| 2026-03-30 | 26.09 | $35.06 | 1.2M |
| 2026-03-27 | 25.61 | $35.25 | 1.1M |
| 2026-03-26 | 25.29 | $35.60 | 1.2M |
| 2026-03-25 | 25.32 | $35.82 | 994000 |
| 2026-03-24 | 25.40 | $35.68 | 1.2M |
| 2026-03-23 | 25.28 | $35.55 | 1.7M |
| 2026-03-20 | 25.42 | $35.25 | 1.2M |
| 2026-03-19 | 25.06 | $35.51 | 1.4M |
| 2026-03-18 | 24.82 | $35.52 | 1.0M |
| 2026-03-17 | 24.81 | $35.92 | 1.3M |
| 2026-03-16 | 25.18 | $35.67 | 935500 |
| 2026-03-13 | 25.19 | $35.36 | 860700 |
| 2026-03-12 | 24.96 | $35.36 | 1.3M |
| 2026-03-11 | 24.68 | $35.85 | 1.3M |
| 2026-03-10 | 24.63 | $35.81 | 1.2M |
| 2026-03-09 | 24.69 | $35.95 | 2.0M |
| 2026-03-06 | 24.41 | $35.86 | 1.0M |
| 2026-03-05 | 24.53 | $36.36 | 1.8M |
| 2026-03-04 | 25.22 | $36.81 | 832326 |
| 2026-03-03 | 26.49 | $36.68 | 2.0M |
| 2026-03-02 | 27.68 | $37.19 | 1.5M |
| 2026-02-27 | 27.95 | $37.20 | 1.0M |
| 2026-02-26 | 28.31 | $37.21 | 938642 |
| 2026-02-25 | 28.31 | $37.12 | 1.8M |
| 2026-02-24 | 28.45 | $37.05 | 828600 |
| 2026-02-23 | 28.69 | $36.88 | 686544 |
| 2026-02-20 | 28.95 | $37.20 | 1.3M |
| 2026-02-19 | 28.86 | $37.07 | 813100 |
| 2026-02-18 | 28.87 | $37.12 | 547300 |
| 2026-02-17 | 28.89 | $36.81 | 1.3M |
| 2026-02-13 | 29.20 | $36.91 | 738629 |
| 2026-02-12 | 29.54 | $36.66 | 1.3M |
| 2026-02-11 | 29.65 | $37.23 | 804200 |
| 2026-02-10 | 28.82 | $36.96 | 618805 |
| 2026-02-09 | 28.11 | $37.03 | 426826 |
| 2026-02-06 | 27.38 | $36.99 | 623822 |
| 2026-02-05 | 26.68 | $36.23 | 827700 |
| 2026-02-04 | 26.42 | $36.59 | 1.5M |
| 2026-02-03 | 25.56 | $36.41 | 974300 |
| 2026-02-02 | 24.82 | $36.20 | 875741 |
| 2026-01-30 | 24.38 | $35.89 | 857635 |
| 2026-01-29 | 24.19 | $35.95 | 869600 |
| 2026-01-28 | 23.79 | $35.78 | 592400 |
| 2026-01-27 | 23.73 | $35.70 | 624000 |
| 2026-01-26 | 23.90 | $35.71 | 630405 |
| 2026-01-23 | 23.96 | $35.61 | 788400 |
| 2026-01-22 | 24.07 | $35.79 | 621129 |
| 2026-01-21 | 23.74 | $35.68 | 1.4M |
| 2026-01-20 | 23.53 | $35.09 | 675840 |
| 2026-01-16 | 23.84 | $35.51 | 933830 |
| 2026-01-15 | 23.13 | $35.60 | 761800 |
| 2026-01-14 | 22.39 | $35.45 | 945600 |
| 2026-01-13 | 21.90 | $35.26 | 1.6M |
| 2026-01-12 | 21.39 | $35.41 | 508412 |
| 2026-01-09 | 20.96 | $35.44 | 625029 |
| 2026-01-08 | 20.30 | $35.29 | 513046 |
| 2026-01-07 | 19.78 | $34.96 | 355825 |
| 2026-01-06 | 19.23 | $35.40 | 775300 |
| 2026-01-05 | 18.26 | $35.11 | 1.1M |
| 2026-01-02 | 17.48 | $34.63 | 719600 |
| 2025-12-31 | 17.40 | $34.21 | 553300 |
| 2025-12-30 | 17.61 | $34.49 | 586301 |
| 2025-12-29 | 17.23 | $34.51 | 478900 |
| 2025-12-26 | 16.84 | $34.58 | 463100 |
| 2025-12-24 | 16.37 | $34.60 | 412100 |
| 2025-12-23 | 15.88 | $34.44 | 780800 |
| 2025-12-22 | 15.59 | $34.43 | 851104 |
| 2025-12-19 | 15.32 | $34.12 | 614800 |
| 2025-12-18 | 15.36 | $33.92 | 1.6M |
| 2025-12-17 | 15.46 | $33.91 | 1.1M |
| 2025-12-16 | 15.62 | $33.98 | 726449 |
| 2025-12-15 | 15.76 | $34.45 | 744519 |
| 2025-12-12 | 14.99 | $34.41 | 607825 |
| 2025-12-11 | 14.17 | $34.61 | 648000 |
| 2025-12-10 | 13.37 | $34.31 | 680400 |
| 2025-12-09 | 12.87 | $33.69 | 544624 |
| 2025-12-08 | 12.83 | $33.79 | 531100 |
| 2025-12-05 | 12.69 | $33.94 | 529609 |
| 2025-12-04 | 12.24 | $33.88 | 720100 |
| 2025-12-03 | 11.95 | $33.84 | 625634 |
| 2025-12-02 | 11.77 | $33.48 | 467741 |
| 2025-12-01 | 12.06 | $33.51 | 404500 |
| 2025-11-28 | 12.11 | $33.68 | 176312 |
| 2025-11-26 | 12.16 | $33.45 | 882224 |
| 2025-11-25 | 12.44 | $33.24 | 1.3M |
| 2025-11-24 | 12.99 | $32.83 | 759735 |
| 2025-11-21 | 12.89 | $32.69 | 1.0M |
| 2025-11-20 | 12.68 | $32.18 | 933700 |
| 2025-11-19 | 12.46 | $32.61 | 745318 |
| 2025-11-18 | 12.70 | $32.68 | 1.4M |
| 2025-11-17 | 12.96 | $32.66 | 636200 |
| 2025-11-14 | 13.34 | $33.11 | 2.2M |
| 2025-11-13 | 13.76 | $33.21 | 2.5M |
| 2025-11-12 | 13.77 | $33.56 | 837823 |
| 2025-11-11 | 13.25 | $33.35 | 866700 |
| 2025-11-10 | 13.03 | $33.12 | 2.5M |
| 2025-11-07 | 13.22 | $32.89 | 2.3M |
| 2025-11-06 | 13.85 | $32.65 | 1.6M |
| 2025-11-05 | 14.50 | $32.75 | 767615 |
| 2025-11-04 | 15.23 | $32.55 | 980500 |
| 2025-11-03 | 15.61 | $32.75 | 777800 |
| 2025-10-31 | 16.08 | $32.82 | 1.1M |
| 2025-10-30 | 16.87 | $32.72 | 1.3M |
| 2025-10-29 | 17.65 | $32.84 | 1.3M |
| 2025-10-28 | 18.39 | $33.03 | 1.1M |
| 2025-10-27 | 18.57 | $33.22 | 817000 |
| 2025-10-24 | 18.59 | $33.09 | 598326 |
| 2025-10-23 | 18.65 | $32.95 | 518835 |
| 2025-10-22 | 19.06 | $32.82 | 916039 |
| 2025-10-21 | 19.51 | $32.95 | 468800 |
| 2025-10-20 | 19.66 | $32.84 | 461324 |
| 2025-10-17 | 20.08 | $32.47 | 686700 |
| 2025-10-16 | 21.10 | $32.36 | 840120 |
| 2025-10-15 | 22.17 | $32.72 | 685029 |
| 2025-10-14 | 22.95 | $32.68 | 499004 |
| 2025-10-13 | 24.01 | $32.40 | 406912 |
| 2025-10-10 | 24.77 | $32.08 | 968729 |
| 2025-10-09 | 25.58 | $32.85 | 650700 |
| 2025-10-08 | 25.92 | $33.09 | 857600 |
| 2025-10-07 | 25.86 | $33.01 | 640200 |
| 2025-10-06 | 25.79 | $33.14 | 856900 |
| 2025-10-03 | 25.23 | $33.12 | 864900 |
| 2025-10-02 | 24.70 | $32.88 | 647700 |
| 2025-10-01 | 24.55 | $32.87 | 657314 |
| 2025-09-30 | 24.49 | $32.90 | 1.1M |
| 2025-09-29 | 24.42 | $32.81 | 614419 |
| 2025-09-26 | 24.22 | $32.80 | 1.9M |
| 2025-09-25 | 24.16 | $32.48 | 942349 |
| 2025-09-24 | 24.52 | $32.63 | 759714 |
| 2025-09-23 | 24.28 | $32.71 | 1.5M |
| 2025-09-22 | 23.97 | $32.74 | 1.2M |
| 2025-09-19 | 23.89 | $32.78 | 853722 |
| 2025-09-18 | 23.65 | $32.86 | 1.4M |
| 2025-09-17 | 23.28 | $32.73 | 1.2M |
| 2025-09-16 | 22.90 | $32.61 | 795617 |
| 2025-09-15 | 22.90 | $32.60 | 690518 |
| 2025-09-12 | 22.65 | $32.68 | 830525 |
| 2025-09-11 | 22.12 | $32.91 | 966406 |
| 2025-09-10 | 21.58 | $32.44 | 991100 |
| 2025-09-09 | 21.53 | $32.41 | 1.4M |
| 2025-09-08 | 21.30 | $32.40 | 1.1M |
| 2025-09-05 | 21.18 | $32.43 | 1.0M |
| 2025-09-04 | 20.70 | $32.56 | 773500 |
| 2025-09-03 | 20.42 | $32.31 | 716600 |
| 2025-09-02 | 20.25 | $32.46 | 678800 |
| 2025-08-29 | 20.07 | $32.63 | 923900 |
| 2025-08-28 | 19.15 | $32.59 | 849607 |
| 2025-08-27 | 18.29 | $32.57 | 666443 |
| 2025-08-26 | 17.42 | $32.41 | 787100 |
| 2025-08-25 | 16.71 | $32.35 | 555526 |
| 2025-08-22 | 15.78 | $32.54 | 744815 |
| 2025-08-21 | 14.81 | $31.97 | 646500 |
| 2025-08-20 | 14.56 | $32.05 | 771816 |
| 2025-08-19 | 14.13 | $32.01 | 785700 |
| 2025-08-18 | 13.67 | $31.88 | 843300 |
| 2025-08-15 | 13.48 | $31.86 | 893500 |
| 2025-08-14 | 13.19 | $31.90 | 1.0M |
| 2025-08-13 | 13.07 | $31.99 | 1.7M |
| 2025-08-12 | 12.94 | $31.62 | 477900 |
| 2025-08-11 | 13.39 | $31.21 | 631838 |
| 2025-08-08 | 14.03 | $31.33 | 1.3M |
| 2025-08-07 | 14.45 | $31.08 | 566635 |
| 2025-08-06 | 14.88 | $31.09 | 746349 |
| 2025-08-05 | 15.08 | $31.17 | 695139 |
| 2025-08-04 | 15.26 | $31.14 | 610817 |
| 2025-08-01 | 15.28 | $30.84 | 1.1M |
| 2025-07-31 | 15.18 | $31.29 | 1.2M |
| 2025-07-30 | 15.98 | $31.53 | 729437 |
| 2025-07-29 | 16.48 | $31.80 | 657600 |
| 2025-07-28 | 16.29 | $31.84 | 464400 |
| 2025-07-25 | 15.92 | $32.01 | 684806 |
| 2025-07-24 | 15.54 | $31.87 | 964745 |
| 2025-07-23 | 14.97 | $31.96 | 896800 |
| 2025-07-22 | 14.47 | $31.60 | 868127 |
| 2025-07-21 | 14.45 | $31.20 | 683000 |
| 2025-07-18 | 14.69 | $31.26 | 719427 |
| 2025-07-17 | 14.94 | $31.34 | 1.1M |
| 2025-07-16 | 15.37 | $31.13 | 1.4M |
| 2025-07-15 | 16.07 | $31.07 | 893900 |
| 2025-07-14 | 16.42 | $31.53 | 801309 |
| 2025-07-11 | 16.10 | $31.53 | 474400 |
| 2025-07-10 | 15.60 | $31.73 | 843200 |
| 2025-07-09 | 15.03 | $31.50 | 549100 |
| 2025-07-08 | 14.74 | $31.48 | 878630 |
| 2025-07-07 | 14.44 | $31.38 | 902600 |
| 2025-07-03 | 14.13 | $31.70 | 492947 |
| 2025-07-02 | 12.99 | $31.52 | 627500 |
| 2025-07-01 | 12.03 | $31.47 | 657745 |
| 2025-06-30 | 11.02 | $31.02 | 695800 |
| 2025-06-27 | 10.59 | $30.93 | 593828 |
| 2025-06-26 | 10.24 | $30.88 | 674200 |
| 2025-06-25 | 10.08 | $30.60 | 754700 |
| 2025-06-24 | 10.21 | $30.72 | 489115 |
| 2025-06-23 | 10.28 | $30.67 | 1.0M |
| 2025-06-20 | 10.52 | $30.53 | 713927 |
| 2025-06-18 | 10.56 | $30.42 | 764304 |
| 2025-06-17 | 10.66 | $30.40 | 560300 |
| 2025-06-16 | 10.77 | $30.65 | 778400 |
| 2025-06-13 | 10.64 | $30.40 | 1.2M |
| 2025-06-12 | 10.63 | $30.66 | 555926 |
| 2025-06-11 | 10.56 | $30.56 | 750327 |
| 2025-06-10 | 10.36 | $30.60 | 957400 |
| 2025-06-09 | 10.14 | $30.39 | 889200 |
| 2025-06-06 | 10.08 | $30.33 | 561300 |
| 2025-06-05 | 10.25 | $29.96 | 525612 |
| 2025-06-04 | 10.73 | $29.97 | 586702 |
| 2025-06-03 | 11.10 | $30.12 | 683400 |
| 2025-06-02 | 11.58 | $29.89 | 711240 |
| 2025-05-30 | 11.98 | $29.86 | 752600 |
| 2025-05-29 | 12.46 | $29.89 | 567400 |
| 2025-05-28 | 12.89 | $29.75 | 632803 |
| 2025-05-27 | 13.47 | $30.03 | 732900 |
| 2025-05-23 | 14.09 | $29.56 | 631741 |
| 2025-05-22 | 14.27 | $29.67 | 679000 |
| 2025-05-21 | 14.64 | $29.78 | 643724 |
| 2025-05-20 | 15.30 | $30.36 | 498635 |
| 2025-05-19 | 15.60 | $30.48 | 602700 |
| 2025-05-16 | 15.93 | $30.47 | 504100 |
| 2025-05-15 | 16.28 | $30.21 | 675300 |
| 2025-05-14 | 16.92 | $29.98 | 519400 |
| 2025-05-13 | 17.51 | $30.22 | 647800 |
| 2025-05-12 | 17.85 | $30.32 | 482511 |
| 2025-05-09 | 18.22 | $29.54 | 792300 |
| 2025-05-08 | 19.04 | $29.53 | 549000 |
| 2025-05-07 | 19.90 | $29.22 | 943542 |
| 2025-05-06 | 20.28 | $29.14 | 478922 |
| 2025-05-05 | 20.68 | $29.34 | 550430 |
| 2025-05-02 | 21.26 | $29.51 | 571600 |
| 2025-05-01 | 21.89 | $29.03 | 560327 |
| 2025-04-30 | 22.23 | $29.08 | 721100 |
| 2025-04-29 | 22.45 | $29.08 | 673200 |
| 2025-04-28 | 22.92 | $28.98 | 571433 |
| 2025-04-25 | 23.38 | $28.91 | 762227 |
| 2025-04-24 | 23.64 | $29.01 | 650800 |
| 2025-04-23 | 23.91 | $28.55 | 927300 |
| 2025-04-22 | 24.19 | $28.37 | 998400 |
| 2025-04-21 | 23.71 | $27.70 | 817500 |
| 2025-04-17 | 22.83 | $28.24 | 857743 |
| 2025-04-16 | 22.24 | $28.16 | 1.9M |
| 2025-04-15 | 21.63 | $28.46 | 839147 |
| 2025-04-14 | 21.25 | $28.58 | 810802 |
| 2025-04-11 | 20.73 | $28.32 | 1.0M |
| 2025-04-10 | 19.85 | $27.88 | 1.0M |
| 2025-04-09 | 18.86 | $28.86 | 1.2M |
| 2025-04-08 | 17.82 | $26.90 | 1.8M |
| 2025-04-07 | 15.71 | $27.27 | 2.2M |
| 2025-04-04 | 13.45 | $27.43 | 2.6M |
| 2025-04-03 | 11.51 | $29.23 | 749912 |
| 2025-04-02 | 10.64 | $30.66 | 560100 |
| 2025-04-01 | 10.96 | $30.50 | 536351 |
| 2025-03-31 | 11.04 | $30.57 | 473400 |
| 2025-03-28 | 11.13 | $30.29 | 544734 |
| 2025-03-27 | 11.46 | $30.73 | 515303 |
| 2025-03-26 | 11.69 | $30.84 | 475800 |
| 2025-03-25 | 11.67 | $30.84 | 682500 |
| 2025-03-24 | 11.88 | $30.93 | 353500 |
| 2025-03-21 | 12.10 | $30.53 | 396314 |
| 2025-03-20 | 12.48 | $30.65 | 399008 |
| 2025-03-19 | 12.97 | $30.70 | 506400 |
| 2025-03-18 | 13.49 | $30.51 | 506837 |
| 2025-03-17 | 13.86 | $30.53 | 453211 |
| 2025-03-14 | 14.26 | $30.16 | 475411 |
| 2025-03-13 | 13.90 | $29.56 | 604000 |
| 2025-03-12 | 12.93 | $29.76 | 760100 |
| 2025-03-11 | 12.04 | $29.90 | 833906 |
| 2025-03-10 | 11.31 | $30.29 | 552740 |
| 2025-03-07 | 10.99 | $30.71 | 988109 |
| 2025-03-06 | 11.08 | $30.48 | 446200 |
| 2025-03-05 | 10.79 | $30.59 | 542606 |
| 2025-03-04 | 10.49 | $30.31 | 632500 |
| 2025-03-03 | 10.32 | $30.96 | 470748 |
| 2025-02-28 | 10.55 | $31.41 | 611300 |
| 2025-02-27 | 11.02 | $30.96 | 602004 |
| 2025-02-26 | 11.31 | $31.03 | 477100 |
| 2025-02-25 | 11.52 | $31.22 | 829200 |
| 2025-02-24 | 11.82 | $31.23 | 540000 |
| 2025-02-21 | 12.33 | $31.17 | 504709 |
| 2025-02-20 | 12.86 | $31.63 | 474700 |
| 2025-02-19 | 12.98 | $31.77 | 700900 |
| 2025-02-18 | 12.90 | $31.65 | 468800 |
| 2025-02-14 | 13.05 | $31.46 | 398716 |
| 2025-02-13 | 13.27 | $31.38 | 753000 |
| 2025-02-12 | 13.85 | $31.10 | 646800 |
| 2025-02-11 | 14.32 | $31.37 | 431500 |
| 2025-02-10 | 15.06 | $31.30 | 442000 |
| 2025-02-07 | 15.80 | $31.25 | 936635 |
| 2025-02-06 | 16.57 | $31.42 | 479037 |
| 2025-02-05 | 17.30 | $31.51 | 385415 |
| 2025-02-04 | 18.18 | $31.33 | 407858 |
| 2025-02-03 | 18.91 | $31.16 | 463200 |
| 2025-01-31 | 19.50 | $31.33 | 680912 |
| 2025-01-30 | 19.98 | $31.63 | 514706 |
| 2025-01-29 | 20.21 | $31.44 | 874147 |
| 2025-01-28 | 20.51 | $31.47 | 610300 |
| 2025-01-27 | 20.78 | $31.71 | 428109 |
| 2025-01-24 | 21.00 | $31.51 | 439434 |
| 2025-01-23 | 21.39 | $31.53 | 475833 |
| 2025-01-22 | 21.83 | $31.38 | 467539 |
| 2025-01-21 | 22.36 | $31.51 | 1.3M |
| 2025-01-17 | 22.92 | $31.23 | 395700 |
| 2025-01-16 | 23.85 | $31.02 | 458814 |
| 2025-01-15 | 25.00 | $30.89 | 623910 |
| 2025-01-14 | 26.08 | $30.51 | 585500 |
| 2025-01-13 | 26.46 | $30.21 | 555900 |
| 2025-01-10 | 26.30 | $29.84 | 592021 |
| 2025-01-08 | 26.16 | $30.28 | 531500 |
| 2025-01-07 | 26.26 | $30.26 | 487403 |
| 2025-01-06 | 26.55 | $30.25 | 511700 |
| 2025-01-03 | 26.91 | $30.21 | 379500 |
| 2025-01-02 | 26.68 | $29.98 | 643900 |
| 2024-12-31 | 26.42 | $30.03 | 627629 |
| 2024-12-30 | 25.83 | $29.90 | 744500 |
| 2024-12-27 | 25.03 | $30.21 | 403531 |
| 2024-12-26 | 24.51 | $30.37 | 402808 |
| 2024-12-24 | 24.08 | $30.32 | 276400 |
| 2024-12-23 | 23.46 | $30.07 | 728800 |
| 2024-12-20 | 22.39 | $29.99 | 686000 |
| 2024-12-19 | 21.25 | $29.61 | 954226 |
| 2024-12-18 | 19.84 | $29.76 | 1.5M |
| 2024-12-17 | 18.44 | $30.55 | 646200 |
| 2024-12-16 | 17.59 | $30.91 | 515500 |
| 2024-12-13 | 17.16 | $31.14 | 464300 |
| 2024-12-12 | 17.02 | $31.30 | 451805 |
| 2024-12-11 | 17.15 | $31.45 | 1.2M |
| 2024-12-10 | 17.48 | $31.52 | 556400 |
| 2024-12-09 | 17.85 | $31.72 | 440400 |
| 2024-12-06 | 18.66 | $31.90 | 388904 |
| 2024-12-05 | 19.44 | $32.06 | 416100 |
| 2024-12-04 | 19.97 | $32.15 | 445500 |
| 2024-12-03 | 20.52 | $32.32 | 377300 |
| 2024-12-02 | 20.55 | $32.47 | 387500 |
| 2024-11-29 | 20.45 | $32.61 | 71946 |
| 2024-11-27 | 19.95 | $32.53 | 292723 |
| 2024-11-26 | 19.42 | $32.53 | 367900 |
| 2024-11-25 | 18.99 | $32.62 | 340200 |
| 2024-11-22 | 18.14 | $32.43 | 320100 |
| 2024-11-21 | 17.56 | $32.15 | 249418 |
| 2024-11-20 | 17.22 | $31.77 | 359400 |
| 2024-11-19 | 17.52 | $31.68 | 349332 |
| 2024-11-18 | 17.89 | $31.88 | 400400 |
| 2024-11-15 | 17.84 | $31.76 | 393500 |
| 2024-11-14 | 17.78 | $31.91 | 384903 |
| 2024-11-13 | 17.35 | $32.10 | 408707 |
| 2024-11-12 | 16.59 | $32.08 | 405400 |
| 2024-11-11 | 15.80 | $32.29 | 205628 |
| 2024-11-08 | 14.56 | $32.02 | 331348 |
| 2024-11-07 | 13.59 | $31.95 | 409526 |
| 2024-11-06 | 12.53 | $32.18 | 384600 |
| 2024-11-05 | 11.41 | $30.95 | 288146 |
| 2024-11-04 | 11.76 | $30.64 | 375900 |
| 2024-11-01 | 11.74 | $30.63 | 278802 |
| 2024-10-31 | 11.87 | $30.66 | 403409 |
| 2024-10-30 | 12.05 | $30.88 | 350400 |
| 2024-10-29 | 12.52 | $30.86 | 338600 |
| 2024-10-28 | 13.17 | $31.05 | 274200 |
| 2024-10-25 | 13.81 | $30.84 | 199600 |
| 2024-10-24 | 14.48 | $31.03 | 267100 |
| 2024-10-23 | 15.00 | $31.04 | 217920 |
| 2024-10-22 | 15.55 | $31.13 | 293000 |
| 2024-10-21 | 15.89 | $31.25 | 279300 |
| 2024-10-18 | 15.74 | $31.56 | 201800 |
| 2024-10-17 | 15.17 | $31.51 | 308800 |
| 2024-10-16 | 14.46 | $31.48 | 280824 |
| 2024-10-15 | 13.73 | $31.24 | 256100 |
| 2024-10-14 | 12.97 | $31.46 | 334200 |
| 2024-10-11 | 12.21 | $31.27 | 311516 |
| 2024-10-10 | 11.63 | $30.89 | 270500 |
| 2024-10-09 | 11.47 | $30.97 | 204327 |
| 2024-10-08 | 11.31 | $30.71 | 249300 |
| 2024-10-07 | 11.46 | $30.80 | 266900 |
| 2024-10-04 | 11.50 | $30.96 | 332906 |
| 2024-10-03 | 11.48 | $30.65 | 272310 |
| 2024-10-02 | 11.92 | $30.72 | 293503 |
| 2024-10-01 | 12.01 | $30.73 | 367800 |
| 2024-09-30 | 12.15 | $30.81 | 316716 |
| 2024-09-27 | 12.29 | $30.78 | 338700 |
| 2024-09-26 | 12.17 | $30.62 | 306101 |
| 2024-09-25 | 12.45 | $30.41 | 332532 |
| 2024-09-24 | 12.75 | $30.67 | 266200 |
| 2024-09-23 | 12.70 | $30.63 | 256000 |
| 2024-09-20 | 12.76 | $30.48 | 289017 |
| 2024-09-19 | 12.96 | $30.67 | 996600 |
| 2024-09-18 | 13.01 | $30.23 | 365501 |
| 2024-09-17 | 13.31 | $30.26 | 331718 |
| 2024-09-16 | 13.89 | $30.30 | 382700 |
| 2024-09-13 | 14.61 | $29.97 | 240500 |
| 2024-09-12 | 15.05 | $29.77 | 241400 |
| 2024-09-11 | 15.09 | $29.57 | 379600 |
| 2024-09-10 | 14.85 | $29.62 | 407900 |
| 2024-09-09 | 15.10 | $29.86 | 307009 |
| 2024-09-06 | 15.76 | $29.57 | 304805 |
| 2024-09-05 | 16.44 | $29.90 | 324400 |
| 2024-09-04 | 16.95 | $30.16 | 226300 |
| 2024-09-03 | 17.04 | $30.27 | 263400 |
| 2024-08-30 | 16.98 | $30.73 | 205800 |
| 2024-08-29 | 16.49 | $30.49 | 289700 |
| 2024-08-28 | 16.12 | $30.32 | 276207 |
| 2024-08-27 | 15.93 | $30.41 | 308700 |
| 2024-08-26 | 15.51 | $30.46 | 222600 |
| 2024-08-23 | 14.91 | $30.37 | 280800 |
| 2024-08-22 | 14.51 | $29.95 | 408800 |
| 2024-08-21 | 14.50 | $29.97 | 321914 |
| 2024-08-20 | 14.57 | $29.84 | 462700 |
| 2024-08-19 | 14.67 | $30.03 | 298600 |
| 2024-08-16 | 14.71 | $29.84 | 278600 |
| 2024-08-15 | 14.99 | $29.73 | 364500 |
| 2024-08-14 | 15.39 | $29.30 | 402000 |
| 2024-08-13 | 16.11 | $29.21 | 361600 |
| 2024-08-12 | 16.62 | $28.95 | 345900 |
| 2024-08-09 | 17.09 | $29.10 | 362900 |
| 2024-08-08 | 17.55 | $29.07 | 319620 |
| 2024-08-07 | 17.94 | $28.53 | 427000 |
| 2024-08-06 | 18.34 | $28.64 | 493903 |
| 2024-08-05 | 18.60 | $28.48 | 503201 |
| 2024-08-02 | 18.45 | $29.14 | 338938 |
| 2024-08-01 | 19.01 | $29.81 | 563700 |
| 2024-07-31 | 19.35 | $30.33 | 404700 |
| 2024-07-30 | 18.54 | $30.21 | 254902 |
| 2024-07-29 | 18.03 | $30.03 | 345526 |
| 2024-07-26 | 17.69 | $30.09 | 378900 |
| 2024-07-25 | 17.30 | $29.64 | 283000 |
| 2024-07-24 | 17.15 | $29.48 | 415900 |
| 2024-07-23 | 17.35 | $29.62 | 288616 |
| 2024-07-22 | 17.22 | $29.79 | 577400 |
| 2024-07-19 | 17.08 | $29.71 | 113345 |
| 2024-07-18 | 16.58 | $30.05 | 307342 |
| 2024-07-17 | 15.39 | $30.28 | 470700 |
| 2024-07-16 | 13.74 | $30.24 | 279230 |
| 2024-07-15 | 12.17 | $29.70 | 335600 |
| 2024-07-12 | 10.96 | $29.47 | 240100 |
| 2024-07-11 | 9.99 | $29.34 | 316800 |
| 2024-07-10 | 9.39 | $29.02 | 340100 |
| 2024-07-09 | 9.38 | $28.71 | 385526 |
| 2024-07-08 | 9.58 | $28.73 | 265930 |
| 2024-07-05 | 9.90 | $28.70 | 251046 |
| 2024-07-03 | 10.26 | $28.83 | 199500 |
| 2024-07-02 | 10.12 | $28.83 | 335422 |
| 2024-07-01 | 10.17 | $28.76 | 458444 |
| 2024-06-28 | 10.18 | $28.91 | 320932 |
| 2024-06-27 | 10.38 | $28.71 | 338631 |
| 2024-06-26 | 10.71 | $28.75 | 375700 |
| 2024-06-25 | 11.05 | $28.88 | 361533 |
| 2024-06-24 | 11.52 | $29.06 | 400536 |
| 2024-06-21 | 11.80 | $28.82 | 474605 |
| 2024-06-20 | 12.26 | $28.85 | 410300 |
| 2024-06-18 | 12.62 | $28.73 | 279038 |
| 2024-06-17 | 12.72 | $28.72 | 352800 |
| 2024-06-14 | 12.74 | $28.50 | 269326 |
| 2024-06-13 | 12.40 | $28.71 | 315800 |
| 2024-06-12 | 12.36 | $28.81 | 355642 |
| 2024-06-11 | 12.77 | $28.79 | 403000 |
| 2024-06-10 | 12.79 | $29.01 | 444000 |
| 2024-06-07 | 13.16 | $29.01 | 546711 |
| 2024-06-06 | 13.57 | $28.99 | 531143 |
| 2024-06-05 | 14.14 | $29.06 | 368500 |
| 2024-06-04 | 14.62 | $28.93 | 231530 |
| 2024-06-03 | 15.01 | $29.15 | 573900 |
| 2024-05-31 | 15.62 | $29.41 | 337800 |
| 2024-05-30 | 16.27 | $28.92 | 267500 |
| 2024-05-29 | 15.86 | $28.73 | 439640 |
| 2024-05-28 | 15.29 | $29.10 | 300500 |
| 2024-05-24 | 15.16 | $29.28 | 168100 |
| 2024-05-23 | 15.42 | $29.11 | 231600 |
| 2024-05-22 | 15.69 | $29.44 | 278800 |
| 2024-05-21 | 16.39 | $29.57 | 250309 |
| 2024-05-20 | 16.78 | $29.59 | 229244 |
| 2024-05-17 | 17.06 | $29.71 | 198215 |
| 2024-05-16 | 17.24 | $29.59 | 271035 |
| 2024-05-15 | 17.44 | $29.74 | 227310 |
| 2024-05-14 | 17.64 | $29.52 | 242100 |
| 2024-05-13 | 18.24 | $29.40 | 186000 |
| 2024-05-10 | 18.86 | $29.41 | 164600 |
| 2024-05-09 | 19.76 | $29.35 | 328907 |
| 2024-05-08 | 20.69 | $29.11 | 322900 |
| 2024-05-07 | 21.29 | $29.06 | 271200 |
| 2024-05-06 | 22.08 | $29.03 | 213529 |
| 2024-05-03 | 22.73 | $28.77 | 350100 |
| 2024-05-02 | 22.99 | $28.67 | 357509 |
| 2024-05-01 | 23.00 | $28.54 | 594909 |
| 2024-04-30 | 23.09 | $28.69 | 352400 |
| 2024-04-29 | 23.49 | $29.15 | 239326 |
| 2024-04-26 | 24.53 | $28.96 | 343944 |
| 2024-04-25 | 25.41 | $28.98 | 595805 |
| 2024-04-24 | 26.22 | $29.05 | 667100 |
| 2024-04-23 | 27.45 | $29.08 | 266100 |
| 2024-04-22 | 28.75 | $28.83 | 442344 |
| 2024-04-19 | 29.85 | $28.63 | 3.0M |
| 2024-04-18 | 30.27 | $28.40 | 268800 |
| 2024-04-17 | 30.66 | $28.37 | 238536 |
| 2024-04-16 | 31.07 | $28.51 | 239600 |
| 2024-04-15 | 31.61 | $28.66 | 195300 |
| 2024-04-12 | 32.46 | $28.81 | 183220 |
| 2024-04-11 | 33.62 | $29.29 | 237200 |
| 2024-04-10 | 35.19 | $29.39 | 239029 |
| 2024-04-09 | 36.58 | $29.76 | 223600 |
| 2024-04-08 | 37.35 | $29.77 | 1.0M |
| 2024-04-05 | 37.59 | $29.75 | 214231 |
| 2024-04-04 | 37.92 | $29.52 | 342343 |
| 2024-04-03 | 38.26 | $29.80 | 236511 |
| 2024-04-02 | 38.07 | $29.74 | 340800 |
| 2024-04-01 | 37.98 | $29.87 | 496200 |
| 2024-03-28 | 37.17 | $29.99 | 338812 |
| 2024-03-27 | 36.26 | $29.81 | 166200 |
| 2024-03-26 | 35.52 | $29.43 | 245400 |
| 2024-03-25 | 35.13 | $29.42 | 234505 |
| 2024-03-22 | 34.71 | $29.42 | 345820 |
| 2024-03-21 | 34.22 | $29.57 | 242720 |
| 2024-03-20 | 33.70 | $29.32 | 266628 |
| 2024-03-19 | 33.50 | $29.03 | 192500 |
| 2024-03-18 | 33.73 | $29.00 | 214100 |
| 2024-03-15 | 33.88 | $28.91 | 324844 |
| 2024-03-14 | 34.18 | $28.87 | 264614 |
| 2024-03-13 | 34.47 | $29.06 | 125900 |
| 2024-03-12 | 33.86 | $28.95 | 162414 |
| 2024-03-11 | 33.40 | $28.89 | 312000 |
| 2024-03-08 | 33.04 | $28.77 | 219715 |
| 2024-03-07 | 32.29 | $28.75 | 194422 |
| 2024-03-06 | 31.60 | $28.60 | 304010 |
| 2024-03-05 | 31.02 | $28.46 | 322600 |
| 2024-03-04 | 30.53 | $28.47 | 345105 |
| 2024-03-01 | 29.73 | $28.42 | 180608 |
| 2024-02-29 | 29.04 | $28.28 | 237802 |
| 2024-02-28 | 28.47 | $28.13 | 219200 |
| 2024-02-27 | 28.00 | $28.11 | 217310 |
| 2024-02-26 | 27.63 | $28.02 | 215204 |
| 2024-02-23 | 27.24 | $28.12 | 175735 |
| 2024-02-22 | 26.89 | $28.02 | 189115 |
| 2024-02-21 | 26.64 | $27.84 | 286700 |
| 2024-02-20 | 26.70 | $27.67 | 280219 |
| 2024-02-16 | 26.92 | $27.71 | 479444 |
| 2024-02-15 | 26.99 | $27.79 | 202529 |
| 2024-02-14 | 27.07 | $27.41 | 260400 |
| 2024-02-13 | 27.83 | $27.18 | 211215 |
| 2024-02-12 | 28.71 | $27.60 | 203633 |
| 2024-02-09 | 28.59 | $27.40 | 314300 |
| 2024-02-08 | 28.98 | $27.39 | 240310 |
| 2024-02-07 | 29.31 | $27.43 | 408900 |
| 2024-02-06 | 29.56 | $27.37 | 241536 |
| 2024-02-05 | 29.97 | $27.19 | 203336 |
| 2024-02-02 | 30.51 | $27.45 | 264000 |
| 2024-02-01 | 30.66 | $27.44 | 380500 |
| 2024-01-31 | 31.03 | $27.26 | 304247 |
| 2024-01-30 | 30.99 | $27.62 | 247734 |
| 2024-01-29 | 30.47 | $27.41 | 217832 |
| 2024-01-26 | 30.24 | $27.27 | 194814 |
| 2024-01-25 | 30.09 | $27.26 | 310526 |
| 2024-01-24 | 30.03 | $26.96 | 703501 |
| 2024-01-23 | 30.23 | $26.96 | 270500 |
| 2024-01-22 | 30.61 | $26.93 | 201100 |
| 2024-01-19 | 31.07 | $26.81 | 270639 |
| 2024-01-18 | 31.81 | $26.54 | 764400 |
| 2024-01-17 | 33.15 | $26.48 | 373600 |
| 2024-01-16 | 34.38 | $26.67 | 307400 |
| 2024-01-12 | 35.20 | $26.85 | 226700 |
| 2024-01-11 | 35.36 | $26.86 | 228400 |
| 2024-01-10 | 35.79 | $26.94 | 486844 |
| 2024-01-09 | 35.84 | $26.95 | 810100 |
| 2024-01-08 | 35.54 | $27.17 | 721300 |
| 2024-01-05 | 35.23 | $26.97 | 252126 |
| 2024-01-04 | 34.99 | $26.88 | 231900 |
| 2024-01-03 | 34.81 | $26.94 | 233600 |
| 2024-01-02 | 34.55 | $27.17 | 415800 |
| 2023-12-29 | 34.09 | $27.05 | 363019 |
| 2023-12-28 | 33.74 | $27.14 | 359000 |
| 2023-12-27 | 33.07 | $27.11 | 275005 |
| 2023-12-26 | 32.40 | $27.08 | 226212 |
| 2023-12-22 | 31.70 | $26.94 | 305619 |
| 2023-12-21 | 31.07 | $26.81 | 417600 |
| 2023-12-20 | 30.62 | $26.57 | 408546 |
| 2023-12-19 | 30.16 | $26.99 | 327600 |
| 2023-12-18 | 29.12 | $26.90 | 385313 |
| 2023-12-15 | 27.68 | $26.87 | 372000 |
| 2023-12-14 | 26.19 | $27.03 | 366400 |
| 2023-12-13 | 24.61 | $26.50 | 345149 |
| 2023-12-12 | 23.44 | $26.08 | 403700 |
| 2023-12-11 | 22.66 | $26.07 | 280400 |
| 2023-12-08 | 21.88 | $25.84 | 338200 |
| 2023-12-07 | 21.29 | $25.71 | 256720 |
| 2023-12-06 | 20.94 | $25.58 | 711700 |
| 2023-12-05 | 20.58 | $25.59 | 312200 |
| 2023-12-04 | 20.19 | $25.84 | 337410 |
| 2023-12-01 | 19.43 | $25.87 | 311637 |
| 2023-11-30 | 18.63 | $25.62 | 293610 |
| 2023-11-29 | 18.16 | $25.38 | 299236 |
| 2023-11-28 | 17.86 | $25.29 | 421224 |
| 2023-11-27 | 17.72 | $25.34 | 353500 |
| 2023-11-24 | 17.65 | $25.39 | 71448 |
| 2023-11-22 | 17.52 | $25.32 | 295405 |
| 2023-11-21 | 17.51 | $25.23 | 653300 |
| 2023-11-20 | 17.62 | $25.29 | 384000 |
| 2023-11-17 | 17.73 | $25.22 | 539900 |
| 2023-11-16 | 18.02 | $25.03 | 527447 |
| 2023-11-15 | 18.49 | $25.11 | 252333 |
| 2023-11-14 | 18.83 | $24.99 | 277823 |
| 2023-11-13 | 19.42 | $24.45 | 305700 |
| 2023-11-10 | 19.94 | $24.46 | 283600 |
| 2023-11-09 | 20.43 | $24.15 | 292114 |
| 2023-11-08 | 20.85 | $24.32 | 282900 |
| 2023-11-07 | 21.48 | $24.47 | 483500 |
| 2023-11-06 | 22.37 | $24.59 | 212100 |
| 2023-11-03 | 23.47 | $24.73 | 244204 |
| 2023-11-02 | 24.55 | $24.42 | 618447 |
| 2023-11-01 | 25.34 | $23.95 | 694000 |
| 2023-10-31 | 25.29 | $23.80 | 376002 |
| 2023-10-30 | 24.79 | $23.59 | 461000 |
| 2023-10-27 | 23.79 | $23.35 | 525700 |
| 2023-10-26 | 22.73 | $23.63 | 323438 |
| 2023-10-25 | 21.93 | $23.62 | 302600 |
| 2023-10-24 | 21.15 | $23.88 | 207144 |
| 2023-10-23 | 20.53 | $23.77 | 260734 |
| 2023-10-20 | 19.87 | $23.96 | 239109 |
| 2023-10-19 | 19.48 | $24.30 | 230018 |
| 2023-10-18 | 19.45 | $24.52 | 280137 |
| 2023-10-17 | 19.79 | $24.90 | 203000 |
| 2023-10-16 | 20.37 | $24.73 | 363000 |
| 2023-10-13 | 20.49 | $24.45 | 235100 |
| 2023-10-12 | 20.33 | $24.45 | 210049 |
| 2023-10-11 | 20.17 | $24.74 | 200812 |
| 2023-10-10 | 20.39 | $24.78 | 390027 |
| 2023-10-09 | 20.79 | $24.62 | 90100 |
| 2023-10-06 | 20.63 | $24.40 | 289300 |
| 2023-10-05 | 20.17 | $24.21 | 204310 |
| 2023-10-04 | 18.86 | $24.27 | 346627 |
| 2023-10-03 | 17.49 | $24.30 | 413627 |
| 2023-10-02 | 16.22 | $24.55 | 258700 |
| 2023-09-29 | 15.18 | $24.81 | 203700 |
| 2023-09-28 | 14.59 | $24.98 | 924700 |
| 2023-09-27 | 14.19 | $24.82 | 213600 |
| 2023-09-26 | 13.23 | $24.72 | 226209 |
| 2023-09-25 | 12.33 | $24.99 | 212220 |
| 2023-09-22 | 11.59 | $24.85 | 381808 |
| 2023-09-21 | 10.90 | $24.95 | 186500 |
| 2023-09-20 | 10.34 | $25.25 | 166932 |
| 2023-09-19 | 10.34 | $25.40 | 116900 |
| 2023-09-18 | 10.15 | $25.57 | 108542 |
| 2023-09-15 | 10.51 | $25.54 | 218300 |
| 2023-09-14 | 10.89 | $25.79 | 233821 |
| 2023-09-13 | 11.42 | $25.46 | 89033 |
| 2023-09-12 | 11.70 | $25.65 | 150700 |
| 2023-09-11 | 12.28 | $25.51 | 120600 |
| 2023-09-08 | 12.81 | $25.54 | 268013 |
| 2023-09-07 | 13.16 | $25.46 | 119800 |
| 2023-09-06 | 13.44 | $25.57 | 524724 |
| 2023-09-05 | 13.72 | $25.62 | 135747 |
| 2023-09-01 | 14.44 | $25.93 | 197300 |
| 2023-08-31 | 14.67 | $25.71 | 180611 |
| 2023-08-30 | 15.16 | $25.72 | 364024 |
| 2023-08-29 | 15.74 | $25.72 | 836048 |
| 2023-08-28 | 16.56 | $25.47 | 340948 |
| 2023-08-25 | 16.96 | $25.25 | 236713 |
| 2023-08-24 | 16.91 | $25.15 | 225200 |
| 2023-08-23 | 17.07 | $25.36 | 180500 |
| 2023-08-22 | 17.00 | $25.25 | 287911 |
| 2023-08-21 | 16.93 | $25.37 | 201438 |
| 2023-08-18 | 16.91 | $25.37 | 252607 |
| 2023-08-17 | 16.72 | $25.34 | 203720 |
| 2023-08-16 | 16.72 | $25.49 | 395744 |
| 2023-08-15 | 16.99 | $25.70 | 141700 |
| 2023-08-14 | 17.69 | $26.06 | 177228 |
| 2023-08-11 | 18.26 | $26.05 | 118100 |
| 2023-08-10 | 18.81 | $26.00 | 449734 |
| 2023-08-09 | 19.40 | $26.05 | 683700 |
| 2023-08-08 | 19.71 | $26.16 | 137000 |
| 2023-08-07 | 20.24 | $26.26 | 140400 |
| 2023-08-04 | 20.26 | $26.02 | 246500 |
| 2023-08-03 | 20.28 | $26.07 | 288900 |
| 2023-08-02 | 20.50 | $26.12 | 117136 |
| 2023-08-01 | 20.39 | $26.39 | 98811 |
| 2023-07-31 | 19.74 | $26.45 | 162200 |
| 2023-07-28 | 18.89 | $26.29 | 120800 |
| 2023-07-27 | 18.08 | $26.20 | 105700 |
| 2023-07-26 | 17.24 | $26.30 | 202400 |
| 2023-07-25 | 16.50 | $26.27 | 220825 |
| 2023-07-24 | 15.77 | $26.26 | 166107 |
| 2023-07-21 | 15.02 | $26.12 | 185100 |
| 2023-07-20 | 14.42 | $26.09 | 1.2M |
| 2023-07-19 | 13.90 | $26.02 | 126100 |
| 2023-07-18 | 13.36 | $25.85 | 391200 |
| 2023-07-17 | 12.98 | $25.62 | 132812 |
| 2023-07-14 | 12.94 | $25.55 | 123500 |
| 2023-07-13 | 12.81 | $25.84 | 137700 |
| 2023-07-12 | 12.22 | $25.76 | 192000 |
| 2023-07-11 | 11.60 | $25.64 | 155600 |
| 2023-07-10 | 11.22 | $25.28 | 107232 |
| 2023-07-07 | 11.28 | $25.11 | 117732 |
| 2023-07-06 | 11.34 | $25.05 | 104200 |
| 2023-07-05 | 11.75 | $25.33 | 229325 |
| 2023-07-03 | 11.40 | $25.51 | 121832 |
| 2023-06-30 | 10.86 | $25.40 | 111400 |
| 2023-06-29 | 10.43 | $25.18 | 82417 |
| 2023-06-28 | 10.37 | $24.99 | 237220 |
| 2023-06-27 | 10.61 | $24.97 | 231247 |
| 2023-06-26 | 10.86 | $24.74 | 107026 |
| 2023-06-23 | 11.42 | $24.62 | 534400 |
| 2023-06-22 | 11.78 | $24.76 | 248648 |
| 2023-06-21 | 12.40 | $24.90 | 144200 |
| 2023-06-20 | 12.88 | $25.02 | 177139 |
| 2023-06-16 | 13.15 | $25.30 | 193500 |
| 2023-06-15 | 12.82 | $25.32 | 147738 |
| 2023-06-14 | 12.50 | $25.03 | 169741 |
| 2023-06-13 | 12.26 | $25.21 | 183100 |
| 2023-06-12 | 11.76 | $24.96 | 143100 |
| 2023-06-09 | 11.66 | $24.85 | 247600 |
| 2023-06-08 | 11.55 | $24.87 | 174218 |
| 2023-06-07 | 11.60 | $24.85 | 226932 |
| 2023-06-06 | 11.66 | $24.54 | 227401 |
| 2023-06-05 | 12.16 | $24.36 | 240778 |
| 2023-06-02 | 12.61 | $24.47 | 246842 |
| 2023-06-01 | 13.17 | $23.89 | 585200 |
| 2023-05-31 | 13.19 | $23.70 | 399000 |
| 2023-05-30 | 12.90 | $23.99 | 122334 |
| 2023-05-26 | 12.93 | $24.09 | 646500 |
| 2023-05-25 | 13.07 | $23.87 | 152939 |
| 2023-05-24 | 12.87 | $24.00 | 118000 |
| 2023-05-23 | 12.95 | $24.25 | 249100 |
| 2023-05-22 | 13.42 | $24.31 | 153510 |
| 2023-05-19 | 13.88 | $24.30 | 100103 |
| 2023-05-18 | 14.38 | $24.34 | 175112 |
| 2023-05-17 | 14.78 | $24.14 | 237600 |
| 2023-05-16 | 14.95 | $23.76 | 220118 |
| 2023-05-15 | 14.88 | $24.07 | 120630 |
| 2023-05-12 | 14.98 | $23.90 | 158900 |
| 2023-05-11 | 14.98 | $23.96 | 146408 |
| 2023-05-10 | 15.07 | $24.10 | 134600 |
| 2023-05-09 | 15.23 | $24.20 | 190643 |
| 2023-05-08 | 15.63 | $24.27 | 264702 |
| 2023-05-05 | 16.19 | $24.27 | 196900 |
| 2023-05-04 | 16.69 | $23.79 | 178600 |
| 2023-05-03 | 16.79 | $24.12 | 403300 |
| 2023-05-02 | 17.30 | $24.36 | 321646 |
| 2023-05-01 | 17.87 | $24.80 | 241708 |
| 2023-04-28 | 18.32 | $24.83 | 174925 |
| 2023-04-27 | 18.91 | $24.54 | 283648 |
| 2023-04-26 | 19.90 | $24.10 | 242005 |
| 2023-04-25 | 20.62 | $24.35 | 189400 |
| 2023-04-24 | 21.63 | $24.79 | 205100 |
| 2023-04-21 | 22.15 | $24.70 | 253100 |
| 2023-04-20 | 22.69 | $24.76 | 255148 |
| 2023-04-19 | 23.11 | $24.99 | 148426 |
| 2023-04-18 | 23.30 | $25.05 | 280243 |
| 2023-04-17 | 23.36 | $25.00 | 205040 |
| 2023-04-14 | 23.53 | $24.88 | 180000 |
| 2023-04-13 | 23.72 | $24.87 | 139217 |
| 2023-04-12 | 24.04 | $24.71 | 192639 |
| 2023-04-11 | 24.35 | $24.81 | 266400 |
| 2023-04-10 | 24.69 | $24.60 | 239834 |
| 2023-04-06 | 25.32 | $24.46 | 170919 |
| 2023-04-05 | 26.05 | $24.46 | 160725 |
| 2023-04-04 | 26.82 | $24.42 | 135736 |
| 2023-04-03 | 27.61 | $24.80 | 222533 |
| 2023-03-31 | 28.07 | $24.57 | 228200 |
| 2023-03-30 | 28.82 | $24.29 | 173514 |
| 2023-03-29 | 29.70 | $24.21 | 328900 |
| 2023-03-28 | 30.83 | $23.86 | 277037 |
| 2023-03-27 | 32.27 | $23.82 | 255300 |
| 2023-03-24 | 33.78 | $23.57 | 375600 |
| 2023-03-23 | 35.45 | $23.47 | 263101 |
| 2023-03-22 | 37.31 | $23.60 | 301836 |
| 2023-03-21 | 39.00 | $24.04 | 246400 |
| 2023-03-20 | 40.48 | $23.58 | 265022 |
| 2023-03-17 | 42.30 | $23.36 | 223106 |
| 2023-03-16 | 44.22 | $23.77 | 299907 |
| 2023-03-15 | 46.24 | $23.42 | 273515 |
| 2023-03-14 | 48.51 | $24.06 | 266511 |
| 2023-03-13 | 50.39 | $23.73 | 251500 |
| 2023-03-10 | 52.56 | $24.17 | 227824 |
| 2023-03-09 | 54.24 | $24.54 | 218509 |
| 2023-03-08 | 55.54 | $25.13 | 283500 |
| 2023-03-07 | 56.37 | $25.17 | 208309 |
| 2023-03-06 | 57.06 | $25.61 | 362900 |
| 2023-03-03 | 57.20 | $25.72 | 150300 |
| 2023-03-02 | 57.39 | $25.39 | 684836 |
| 2023-03-01 | 57.71 | $25.30 | 497625 |
| 2023-02-28 | 57.91 | $25.26 | 254900 |
| 2023-02-27 | 58.09 | $25.33 | 221028 |
| 2023-02-24 | 58.22 | $25.31 | 234600 |
| 2023-02-23 | 58.48 | $25.41 | 212800 |
| 2023-02-22 | 58.61 | $25.31 | 274900 |
| 2023-02-21 | 58.77 | $25.38 | 128512 |
| 2023-02-17 | 58.84 | $25.86 | 158300 |
| 2023-02-16 | 58.53 | $25.99 | 139818 |
| 2023-02-15 | 57.94 | $26.26 | 125006 |
| 2023-02-14 | 57.29 | $26.20 | 176300 |
| 2023-02-13 | 56.59 | $26.22 | 100407 |
| 2023-02-10 | 55.88 | $26.01 | 111100 |
| 2023-02-09 | 55.16 | $25.78 | 104022 |
| 2023-02-08 | 54.41 | $25.98 | 163304 |
| 2023-02-07 | 53.42 | $26.14 | 119549 |
| 2023-02-06 | 52.38 | $25.90 | 160847 |
| 2023-02-03 | 51.31 | $26.14 | 131000 |
| 2023-02-02 | 49.98 | $26.31 | 143844 |
| 2023-02-01 | 48.53 | $26.24 | 170300 |
| 2023-01-31 | 47.01 | $26.11 | 178327 |
| 2023-01-30 | 45.43 | $25.73 | 220617 |
| 2023-01-27 | 43.78 | $26.01 | 156938 |
| 2023-01-26 | 41.89 | $26.09 | 124210 |
| 2023-01-25 | 39.91 | $25.74 | 496609 |
| 2023-01-24 | 37.84 | $25.64 | 121412 |
| 2023-01-23 | 35.67 | $25.63 | 132700 |
| 2023-01-20 | 33.38 | $25.37 | 199102 |
| 2023-01-19 | 31.00 | $25.04 | 125700 |
| 2023-01-18 | 28.50 | $25.19 | 179100 |
| 2023-01-17 | 25.72 | $25.60 | 110200 |
| 2023-01-13 | 22.60 | $25.76 | 114823 |
| 2023-01-12 | 19.32 | $25.69 | 406700 |
| 2023-01-11 | 15.87 | $25.50 | 175400 |
| 2023-01-10 | 12.25 | $25.31 | 1.4M |
| 2023-01-09 | 8.44 | $25.09 | 100200 |
| 2023-01-06 | 4.43 | $25.20 | 151243 |
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