Is Dimensional - US Small Cap Value ETF (DFSV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US Small Cap Value ETF (DFSV) research center and poll results.
AMEX : DFSV
Dimensional - US Small Cap Value ETF
$39.52 USD
-$0.34 (-0.85%)
- Volume
- 705.75K
- Average Volume
- 959.41K
- Market Capitalization
- $7.86B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.95
- Year Low
- $28.86
- 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
38.73
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.63
Average
28.76
Maximum
38.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.73 | $39.52 | 707300 |
| 2026-07-16 | 38.65 | $39.86 | 690900 |
| 2026-07-15 | 38.58 | $39.21 | 834941 |
| 2026-07-14 | 38.55 | $38.93 | 535000 |
| 2026-07-13 | 38.55 | $38.88 | 642700 |
| 2026-07-10 | 38.54 | $38.80 | 699441 |
| 2026-07-09 | 38.49 | $38.54 | 773800 |
| 2026-07-08 | 38.47 | $38.19 | 942200 |
| 2026-07-07 | 38.45 | $38.57 | 517920 |
| 2026-07-06 | 38.40 | $38.75 | 800200 |
| 2026-07-02 | 38.37 | $38.67 | 1.2M |
| 2026-07-01 | 38.32 | $38.76 | 1.6M |
| 2026-06-30 | 38.28 | $38.79 | 824700 |
| 2026-06-29 | 38.23 | $38.80 | 1.1M |
| 2026-06-26 | 38.18 | $38.89 | 1.6M |
| 2026-06-25 | 38.13 | $38.68 | 908716 |
| 2026-06-24 | 38.08 | $38.38 | 749174 |
| 2026-06-23 | 38.06 | $38.06 | 874314 |
| 2026-06-22 | 38.02 | $38.23 | 750804 |
| 2026-06-18 | 37.97 | $38.14 | 876700 |
| 2026-06-17 | 37.92 | $37.84 | 1.7M |
| 2026-06-16 | 37.85 | $38.47 | 800919 |
| 2026-06-15 | 37.77 | $38.63 | 731000 |
| 2026-06-12 | 37.66 | $38.99 | 996648 |
| 2026-06-11 | 37.56 | $38.54 | 1.6M |
| 2026-06-10 | 37.47 | $37.95 | 1.2M |
| 2026-06-09 | 37.42 | $38.11 | 1.4M |
| 2026-06-08 | 37.37 | $37.80 | 920000 |
| 2026-06-05 | 37.36 | $37.57 | 874419 |
| 2026-06-04 | 37.35 | $38.10 | 841500 |
| 2026-06-03 | 37.34 | $37.70 | 818618 |
| 2026-06-02 | 37.34 | $38.02 | 840744 |
| 2026-06-01 | 37.30 | $37.73 | 1.7M |
| 2026-05-29 | 37.29 | $37.70 | 730400 |
| 2026-05-28 | 37.29 | $37.93 | 977400 |
| 2026-05-27 | 37.25 | $37.78 | 990047 |
| 2026-05-26 | 37.23 | $37.82 | 825000 |
| 2026-05-22 | 37.21 | $37.42 | 692700 |
| 2026-05-21 | 37.20 | $37.15 | 909700 |
| 2026-05-20 | 37.20 | $37.14 | 924337 |
| 2026-05-19 | 37.20 | $36.47 | 975600 |
| 2026-05-18 | 37.24 | $36.76 | 1.2M |
| 2026-05-15 | 37.26 | $36.47 | 986134 |
| 2026-05-14 | 37.29 | $36.96 | 1.3M |
| 2026-05-13 | 37.27 | $36.74 | 752124 |
| 2026-05-12 | 37.24 | $36.93 | 808319 |
| 2026-05-11 | 37.22 | $37.23 | 1.1M |
| 2026-05-08 | 37.18 | $37.58 | 1.3M |
| 2026-05-07 | 37.11 | $37.46 | 1.0M |
| 2026-05-06 | 37.05 | $37.85 | 836815 |
| 2026-05-05 | 36.97 | $37.68 | 932043 |
| 2026-05-04 | 36.86 | $37.21 | 795200 |
| 2026-05-01 | 36.77 | $37.59 | 877474 |
| 2026-04-30 | 36.65 | $37.65 | 833200 |
| 2026-04-29 | 36.52 | $37.08 | 805100 |
| 2026-04-28 | 36.42 | $37.38 | 673400 |
| 2026-04-27 | 36.27 | $37.40 | 931149 |
| 2026-04-24 | 36.13 | $37.21 | 1.1M |
| 2026-04-23 | 36.02 | $37.25 | 713900 |
| 2026-04-22 | 35.91 | $37.17 | 893500 |
| 2026-04-21 | 35.79 | $37.13 | 1.3M |
| 2026-04-20 | 35.66 | $37.27 | 1.1M |
| 2026-04-17 | 35.49 | $37.05 | 2.3M |
| 2026-04-16 | 35.34 | $36.47 | 1.0M |
| 2026-04-15 | 35.22 | $36.27 | 943651 |
| 2026-04-14 | 35.13 | $36.40 | 1.0M |
| 2026-04-13 | 35.02 | $36.49 | 1.2M |
| 2026-04-10 | 34.90 | $36.14 | 937700 |
| 2026-04-09 | 34.80 | $36.35 | 1.1M |
| 2026-04-08 | 34.71 | $36.17 | 1.4M |
| 2026-04-07 | 34.63 | $35.46 | 1.5M |
| 2026-04-06 | 34.61 | $35.45 | 987416 |
| 2026-04-02 | 34.58 | $35.21 | 1.4M |
| 2026-04-01 | 34.60 | $35.11 | 1.8M |
| 2026-03-31 | 34.65 | $35.04 | 1.8M |
| 2026-03-30 | 34.70 | $34.36 | 1.5M |
| 2026-03-27 | 34.80 | $34.53 | 1.7M |
| 2026-03-26 | 34.89 | $35.01 | 1.2M |
| 2026-03-25 | 34.97 | $35.11 | 854100 |
| 2026-03-24 | 35.05 | $34.83 | 2.0M |
| 2026-03-23 | 35.13 | $34.48 | 1.5M |
| 2026-03-20 | 35.22 | $33.77 | 2.6M |
| 2026-03-19 | 35.39 | $34.18 | 1.5M |
| 2026-03-18 | 35.53 | $34.04 | 1.7M |
| 2026-03-17 | 35.68 | $34.46 | 2.0M |
| 2026-03-16 | 35.79 | $34.17 | 1.2M |
| 2026-03-13 | 35.93 | $34.05 | 1.5M |
| 2026-03-12 | 36.06 | $34.13 | 2.0M |
| 2026-03-11 | 36.21 | $34.64 | 1.2M |
| 2026-03-10 | 36.34 | $34.66 | 1.8M |
| 2026-03-09 | 36.46 | $34.89 | 2.7M |
| 2026-03-06 | 36.57 | $34.88 | 2.0M |
| 2026-03-05 | 36.64 | $35.63 | 2.2M |
| 2026-03-04 | 36.68 | $36.14 | 1.4M |
| 2026-03-03 | 36.67 | $35.96 | 2.2M |
| 2026-03-02 | 36.65 | $36.42 | 2.4M |
| 2026-02-27 | 36.59 | $36.25 | 1.5M |
| 2026-02-26 | 36.54 | $36.75 | 1.7M |
| 2026-02-25 | 36.44 | $36.59 | 1.3M |
| 2026-02-24 | 36.37 | $36.51 | 1.1M |
| 2026-02-23 | 36.29 | $36.26 | 1.8M |
| 2026-02-20 | 36.23 | $37.18 | 1.6M |
| 2026-02-19 | 36.16 | $36.91 | 1.2M |
| 2026-02-18 | 36.09 | $37.03 | 1.1M |
| 2026-02-17 | 35.96 | $36.79 | 1.3M |
| 2026-02-13 | 35.86 | $36.93 | 1.1M |
| 2026-02-12 | 35.77 | $36.60 | 1.9M |
| 2026-02-11 | 35.68 | $37.27 | 1.0M |
| 2026-02-10 | 35.55 | $37.09 | 1.2M |
| 2026-02-09 | 35.42 | $37.10 | 821012 |
| 2026-02-06 | 35.29 | $37.17 | 945600 |
| 2026-02-05 | 35.16 | $36.17 | 1.5M |
| 2026-02-04 | 35.04 | $36.55 | 2.7M |
| 2026-02-03 | 34.92 | $35.89 | 2.3M |
| 2026-02-02 | 34.81 | $35.55 | 2.4M |
| 2026-01-30 | 34.70 | $35.13 | 1.2M |
| 2026-01-29 | 34.58 | $35.23 | 1.1M |
| 2026-01-28 | 34.48 | $34.89 | 1.8M |
| 2026-01-27 | 34.40 | $35.08 | 1.3M |
| 2026-01-26 | 34.32 | $35.05 | 1.0M |
| 2026-01-23 | 34.24 | $35.07 | 1.1M |
| 2026-01-22 | 34.15 | $35.62 | 1.1M |
| 2026-01-21 | 34.04 | $35.53 | 2.1M |
| 2026-01-20 | 33.93 | $34.43 | 1.8M |
| 2026-01-16 | 33.88 | $34.92 | 840400 |
| 2026-01-15 | 33.80 | $35.15 | 1.2M |
| 2026-01-14 | 33.70 | $34.77 | 1.5M |
| 2026-01-13 | 33.65 | $34.51 | 1.7M |
| 2026-01-12 | 33.62 | $34.51 | 744700 |
| 2026-01-09 | 33.60 | $34.63 | 1.2M |
| 2026-01-08 | 33.56 | $34.43 | 1.0M |
| 2026-01-07 | 33.48 | $33.81 | 886000 |
| 2026-01-06 | 33.44 | $34.19 | 1.0M |
| 2026-01-05 | 33.38 | $33.74 | 859000 |
| 2026-01-02 | 33.35 | $33.22 | 873422 |
| 2025-12-31 | 33.34 | $32.89 | 674016 |
| 2025-12-30 | 33.33 | $33.21 | 1.3M |
| 2025-12-29 | 33.30 | $33.28 | 937121 |
| 2025-12-26 | 33.26 | $33.39 | 616242 |
| 2025-12-24 | 33.22 | $33.41 | 450800 |
| 2025-12-23 | 33.17 | $33.36 | 1.4M |
| 2025-12-22 | 33.08 | $33.48 | 847709 |
| 2025-12-19 | 32.97 | $33.33 | 999700 |
| 2025-12-18 | 32.82 | $33.35 | 1.2M |
| 2025-12-17 | 32.69 | $33.32 | 978800 |
| 2025-12-16 | 32.56 | $33.26 | 1.3M |
| 2025-12-15 | 32.43 | $33.75 | 727643 |
| 2025-12-12 | 32.31 | $33.76 | 860632 |
| 2025-12-11 | 32.20 | $34.10 | 724400 |
| 2025-12-10 | 32.08 | $33.82 | 1.3M |
| 2025-12-09 | 31.98 | $32.95 | 993300 |
| 2025-12-08 | 31.91 | $32.90 | 1.0M |
| 2025-12-05 | 31.84 | $33.07 | 906400 |
| 2025-12-04 | 31.74 | $33.05 | 915659 |
| 2025-12-03 | 31.65 | $33.14 | 935638 |
| 2025-12-02 | 31.55 | $32.58 | 826900 |
| 2025-12-01 | 31.50 | $32.66 | 852400 |
| 2025-11-28 | 31.43 | $32.60 | 465000 |
| 2025-11-26 | 31.36 | $32.52 | 937647 |
| 2025-11-25 | 31.31 | $32.35 | 896340 |
| 2025-11-24 | 31.29 | $31.57 | 815400 |
| 2025-11-21 | 31.31 | $31.34 | 1.2M |
| 2025-11-20 | 31.35 | $30.35 | 1.4M |
| 2025-11-19 | 31.43 | $30.75 | 1.0M |
| 2025-11-18 | 31.48 | $30.75 | 1.3M |
| 2025-11-17 | 31.53 | $30.58 | 1.2M |
| 2025-11-14 | 31.59 | $31.40 | 1.2M |
| 2025-11-13 | 31.57 | $31.44 | 1.1M |
| 2025-11-12 | 31.56 | $31.82 | 883609 |
| 2025-11-11 | 31.55 | $31.77 | 803420 |
| 2025-11-10 | 31.55 | $31.58 | 916518 |
| 2025-11-07 | 31.53 | $31.38 | 1.1M |
| 2025-11-06 | 31.49 | $31.08 | 1.1M |
| 2025-11-05 | 31.52 | $31.41 | 829148 |
| 2025-11-04 | 31.55 | $31.13 | 801000 |
| 2025-11-03 | 31.59 | $31.44 | 865000 |
| 2025-10-31 | 31.64 | $31.37 | 1.1M |
| 2025-10-30 | 31.69 | $31.25 | 1.1M |
| 2025-10-29 | 31.73 | $31.47 | 1.4M |
| 2025-10-28 | 31.75 | $31.88 | 1.0M |
| 2025-10-27 | 31.75 | $32.10 | 770313 |
| 2025-10-24 | 31.74 | $32.13 | 662900 |
| 2025-10-23 | 31.74 | $31.95 | 633800 |
| 2025-10-22 | 31.73 | $31.60 | 764030 |
| 2025-10-21 | 31.75 | $31.84 | 667242 |
| 2025-10-20 | 31.76 | $31.68 | 586606 |
| 2025-10-17 | 31.79 | $31.17 | 934445 |
| 2025-10-16 | 31.84 | $31.09 | 957505 |
| 2025-10-15 | 31.93 | $31.71 | 614232 |
| 2025-10-14 | 31.95 | $31.72 | 828610 |
| 2025-10-13 | 31.98 | $31.17 | 705326 |
| 2025-10-10 | 32.03 | $30.55 | 1.9M |
| 2025-10-09 | 32.12 | $31.73 | 1.3M |
| 2025-10-08 | 32.17 | $32.09 | 630500 |
| 2025-10-07 | 32.17 | $31.94 | 876100 |
| 2025-10-06 | 32.18 | $32.32 | 695400 |
| 2025-10-03 | 32.19 | $32.35 | 1.0M |
| 2025-10-02 | 32.21 | $32.01 | 1.0M |
| 2025-10-01 | 32.23 | $32.03 | 1.3M |
| 2025-09-30 | 32.23 | $31.84 | 1.8M |
| 2025-09-29 | 32.25 | $31.87 | 1.1M |
| 2025-09-26 | 32.27 | $32.09 | 1.1M |
| 2025-09-25 | 32.29 | $31.76 | 1.3M |
| 2025-09-24 | 32.33 | $32.03 | 1.3M |
| 2025-09-23 | 32.33 | $32.06 | 2.1M |
| 2025-09-22 | 32.33 | $32.22 | 944300 |
| 2025-09-19 | 32.34 | $32.31 | 1.1M |
| 2025-09-18 | 32.27 | $32.74 | 964000 |
| 2025-09-17 | 32.18 | $32.20 | 2.9M |
| 2025-09-16 | 32.12 | $32.21 | 1.1M |
| 2025-09-15 | 32.06 | $32.23 | 1.2M |
| 2025-09-12 | 32.00 | $32.28 | 943400 |
| 2025-09-11 | 31.94 | $32.72 | 711432 |
| 2025-09-10 | 31.89 | $32.19 | 877619 |
| 2025-09-09 | 31.81 | $32.19 | 1.3M |
| 2025-09-08 | 31.69 | $32.54 | 1.7M |
| 2025-09-05 | 31.56 | $32.60 | 1.0M |
| 2025-09-04 | 31.42 | $32.52 | 783524 |
| 2025-09-03 | 31.28 | $32.06 | 1.0M |
| 2025-09-02 | 31.17 | $32.18 | 1.1M |
| 2025-08-29 | 31.04 | $32.36 | 950500 |
| 2025-08-28 | 30.88 | $32.39 | 1.2M |
| 2025-08-27 | 30.76 | $32.47 | 928300 |
| 2025-08-26 | 30.64 | $32.16 | 1.1M |
| 2025-08-25 | 30.56 | $32.09 | 932200 |
| 2025-08-22 | 30.50 | $32.27 | 2.3M |
| 2025-08-21 | 30.43 | $30.94 | 1.2M |
| 2025-08-20 | 30.41 | $30.93 | 762515 |
| 2025-08-19 | 30.42 | $31.10 | 1.5M |
| 2025-08-18 | 30.41 | $31.02 | 883008 |
| 2025-08-15 | 30.37 | $30.93 | 976339 |
| 2025-08-14 | 30.34 | $31.23 | 1.3M |
| 2025-08-13 | 30.31 | $31.53 | 1.3M |
| 2025-08-12 | 30.24 | $30.75 | 1.2M |
| 2025-08-11 | 30.20 | $29.80 | 2.5M |
| 2025-08-08 | 30.25 | $29.89 | 1.8M |
| 2025-08-07 | 30.29 | $29.73 | 1.5M |
| 2025-08-06 | 30.37 | $29.76 | 1.7M |
| 2025-08-05 | 30.42 | $29.86 | 1.3M |
| 2025-08-04 | 30.46 | $29.63 | 1.1M |
| 2025-08-01 | 30.50 | $29.20 | 3.4M |
| 2025-07-31 | 30.58 | $29.82 | 3.0M |
| 2025-07-30 | 30.63 | $30.18 | 4.0M |
| 2025-07-29 | 30.63 | $30.61 | 2.1M |
| 2025-07-28 | 30.57 | $30.79 | 1.9M |
| 2025-07-25 | 30.50 | $30.80 | 1.7M |
| 2025-07-24 | 30.43 | $30.69 | 2.6M |
| 2025-07-23 | 30.35 | $31.17 | 2.6M |
| 2025-07-22 | 30.25 | $30.80 | 2.0M |
| 2025-07-21 | 30.16 | $30.26 | 1.7M |
| 2025-07-18 | 30.09 | $30.36 | 2.4M |
| 2025-07-17 | 30.01 | $30.49 | 1.7M |
| 2025-07-16 | 29.92 | $30.12 | 2.2M |
| 2025-07-15 | 29.86 | $30.01 | 2.7M |
| 2025-07-14 | 29.79 | $30.79 | 1.5M |
| 2025-07-11 | 29.71 | $30.82 | 689019 |
| 2025-07-10 | 29.63 | $31.14 | 1.1M |
| 2025-07-09 | 29.54 | $30.84 | 1.6M |
| 2025-07-08 | 29.45 | $30.73 | 1.9M |
| 2025-07-07 | 29.35 | $30.39 | 1.3M |
| 2025-07-03 | 29.25 | $30.86 | 600632 |
| 2025-07-02 | 29.13 | $30.69 | 1.6M |
| 2025-07-01 | 29.02 | $30.19 | 3.2M |
| 2025-06-30 | 28.92 | $29.43 | 1.2M |
| 2025-06-27 | 28.85 | $29.47 | 1.1M |
| 2025-06-26 | 28.80 | $29.41 | 1.8M |
| 2025-06-25 | 28.74 | $28.93 | 1.7M |
| 2025-06-24 | 28.73 | $29.19 | 1.1M |
| 2025-06-23 | 28.67 | $29.07 | 1.5M |
| 2025-06-20 | 28.61 | $28.81 | 1.5M |
| 2025-06-18 | 28.57 | $28.78 | 1.9M |
| 2025-06-17 | 28.58 | $28.66 | 1.9M |
| 2025-06-16 | 28.60 | $29.00 | 1.2M |
| 2025-06-13 | 28.60 | $28.67 | 2.5M |
| 2025-06-12 | 28.62 | $29.11 | 3.3M |
| 2025-06-11 | 28.62 | $29.21 | 3.1M |
| 2025-06-10 | 28.61 | $29.36 | 2.3M |
| 2025-06-09 | 28.60 | $29.01 | 1.6M |
| 2025-06-06 | 28.54 | $28.76 | 875800 |
| 2025-06-05 | 28.49 | $28.34 | 1.6M |
| 2025-06-04 | 28.43 | $28.41 | 1.2M |
| 2025-06-03 | 28.36 | $28.61 | 1.5M |
| 2025-06-02 | 28.29 | $28.09 | 1.6M |
| 2025-05-30 | 28.26 | $28.19 | 1.2M |
| 2025-05-29 | 28.19 | $28.40 | 1.5M |
| 2025-05-28 | 28.10 | $28.29 | 1.3M |
| 2025-05-27 | 28.03 | $28.66 | 3.1M |
| 2025-05-23 | 27.92 | $27.91 | 1.4M |
| 2025-05-22 | 27.86 | $28.01 | 4.9M |
| 2025-05-21 | 27.79 | $28.02 | 1.6M |
| 2025-05-20 | 27.70 | $28.89 | 1.4M |
| 2025-05-19 | 27.54 | $28.97 | 1.2M |
| 2025-05-16 | 27.35 | $29.16 | 690900 |
| 2025-05-15 | 27.18 | $29.04 | 1.1M |
| 2025-05-14 | 26.99 | $28.98 | 1.6M |
| 2025-05-13 | 26.82 | $29.18 | 2.2M |
| 2025-05-12 | 26.64 | $29.00 | 1.4M |
| 2025-05-09 | 26.45 | $27.81 | 1.3M |
| 2025-05-08 | 26.31 | $27.79 | 1.3M |
| 2025-05-07 | 26.24 | $27.13 | 1.4M |
| 2025-05-06 | 26.09 | $27.07 | 2.2M |
| 2025-05-05 | 25.98 | $27.27 | 1.1M |
| 2025-05-02 | 25.88 | $27.43 | 1.4M |
| 2025-05-01 | 25.82 | $26.80 | 2.3M |
| 2025-04-30 | 25.91 | $26.55 | 1.1M |
| 2025-04-29 | 25.99 | $26.83 | 865220 |
| 2025-04-28 | 26.06 | $26.65 | 1.3M |
| 2025-04-25 | 26.13 | $26.56 | 1.3M |
| 2025-04-24 | 26.24 | $26.66 | 1.6M |
| 2025-04-23 | 26.35 | $26.13 | 1.6M |
| 2025-04-22 | 26.48 | $25.83 | 1.8M |
| 2025-04-21 | 26.65 | $25.16 | 1.8M |
| 2025-04-17 | 26.81 | $25.65 | 2.0M |
| 2025-04-16 | 26.96 | $25.33 | 2.6M |
| 2025-04-15 | 27.14 | $25.49 | 2.4M |
| 2025-04-14 | 27.29 | $25.56 | 2.6M |
| 2025-04-11 | 27.44 | $25.27 | 3.2M |
| 2025-04-10 | 27.59 | $25.00 | 2.9M |
| 2025-04-09 | 27.71 | $26.42 | 3.3M |
| 2025-04-08 | 27.79 | $24.21 | 5.8M |
| 2025-04-07 | 27.98 | $24.87 | 6.8M |
| 2025-04-04 | 28.15 | $25.14 | 8.4M |
| 2025-04-03 | 28.33 | $26.23 | 4.4M |
| 2025-04-02 | 28.45 | $28.61 | 1.5M |
| 2025-04-01 | 28.47 | $28.19 | 1.6M |
| 2025-03-31 | 28.49 | $28.15 | 1.2M |
| 2025-03-28 | 28.55 | $28.13 | 1.2M |
| 2025-03-27 | 28.64 | $28.74 | 994414 |
| 2025-03-26 | 28.70 | $28.81 | 1.0M |
| 2025-03-25 | 28.76 | $28.84 | 1.4M |
| 2025-03-24 | 28.83 | $29.10 | 1.0M |
| 2025-03-21 | 28.89 | $28.44 | 954600 |
| 2025-03-20 | 28.98 | $28.69 | 760600 |
| 2025-03-19 | 29.10 | $28.82 | 1.2M |
| 2025-03-18 | 29.23 | $28.49 | 1.2M |
| 2025-03-17 | 29.39 | $28.58 | 905421 |
| 2025-03-14 | 29.53 | $28.24 | 1.2M |
| 2025-03-13 | 29.68 | $27.56 | 2.3M |
| 2025-03-12 | 29.86 | $27.97 | 2.4M |
| 2025-03-11 | 30.04 | $28.01 | 3.2M |
| 2025-03-10 | 30.21 | $28.17 | 1.9M |
| 2025-03-07 | 30.36 | $28.83 | 1.6M |
| 2025-03-06 | 30.51 | $28.72 | 1.6M |
| 2025-03-05 | 30.66 | $28.89 | 1.9M |
| 2025-03-04 | 30.79 | $28.66 | 2.1M |
| 2025-03-03 | 30.92 | $29.27 | 1.0M |
| 2025-02-28 | 31.04 | $30.04 | 748115 |
| 2025-02-27 | 31.14 | $29.80 | 773400 |
| 2025-02-26 | 31.24 | $30.11 | 819300 |
| 2025-02-25 | 31.33 | $30.25 | 937100 |
| 2025-02-24 | 31.41 | $30.25 | 891241 |
| 2025-02-21 | 31.49 | $30.34 | 843000 |
| 2025-02-20 | 31.57 | $31.08 | 842046 |
| 2025-02-19 | 31.61 | $31.38 | 944700 |
| 2025-02-18 | 31.64 | $31.58 | 785830 |
| 2025-02-14 | 31.65 | $31.37 | 507329 |
| 2025-02-13 | 31.65 | $31.34 | 733415 |
| 2025-02-12 | 31.67 | $31.10 | 835300 |
| 2025-02-11 | 31.66 | $31.54 | 547000 |
| 2025-02-10 | 31.61 | $31.38 | 491002 |
| 2025-02-07 | 31.55 | $31.32 | 1.2M |
| 2025-02-06 | 31.52 | $31.74 | 540400 |
| 2025-02-05 | 31.47 | $31.75 | 544300 |
| 2025-02-04 | 31.43 | $31.57 | 802945 |
| 2025-02-03 | 31.39 | $31.12 | 1.3M |
| 2025-01-31 | 31.37 | $31.72 | 1.0M |
| 2025-01-30 | 31.32 | $32.10 | 1.0M |
| 2025-01-29 | 31.25 | $31.80 | 1.2M |
| 2025-01-28 | 31.20 | $31.82 | 761400 |
| 2025-01-27 | 31.16 | $31.87 | 847400 |
| 2025-01-24 | 31.11 | $31.88 | 734000 |
| 2025-01-23 | 31.05 | $31.92 | 798900 |
| 2025-01-22 | 30.98 | $31.81 | 654300 |
| 2025-01-21 | 30.91 | $32.06 | 965810 |
| 2025-01-17 | 30.84 | $31.70 | 507800 |
| 2025-01-16 | 30.84 | $31.55 | 523931 |
| 2025-01-15 | 30.88 | $31.58 | 805300 |
| 2025-01-14 | 30.92 | $31.04 | 1.0M |
| 2025-01-13 | 31.00 | $30.53 | 820022 |
| 2025-01-10 | 31.12 | $30.20 | 1.1M |
| 2025-01-08 | 31.25 | $30.67 | 1.0M |
| 2025-01-07 | 31.36 | $30.74 | 1.0M |
| 2025-01-06 | 31.46 | $30.88 | 536236 |
| 2025-01-03 | 31.57 | $30.86 | 592000 |
| 2025-01-02 | 31.69 | $30.67 | 770329 |
| 2024-12-31 | 31.82 | $30.78 | 918217 |
| 2024-12-30 | 31.96 | $30.64 | 756500 |
| 2024-12-27 | 32.11 | $30.74 | 702334 |
| 2024-12-26 | 32.25 | $31.09 | 541010 |
| 2024-12-24 | 32.36 | $30.91 | 355600 |
| 2024-12-23 | 32.51 | $30.65 | 1.0M |
| 2024-12-20 | 32.65 | $30.56 | 1.1M |
| 2024-12-19 | 32.76 | $30.38 | 1.3M |
| 2024-12-18 | 32.85 | $30.55 | 2.1M |
| 2024-12-17 | 32.93 | $31.74 | 814400 |
| 2024-12-16 | 32.96 | $32.33 | 953600 |
| 2024-12-13 | 32.95 | $32.43 | 525409 |
| 2024-12-12 | 32.96 | $32.67 | 576600 |
| 2024-12-11 | 32.96 | $32.98 | 718336 |
| 2024-12-10 | 32.96 | $32.79 | 920600 |
| 2024-12-09 | 32.98 | $32.85 | 681709 |
| 2024-12-06 | 32.98 | $32.79 | 596813 |
| 2024-12-05 | 32.98 | $32.96 | 600040 |
| 2024-12-04 | 32.99 | $33.30 | 724626 |
| 2024-12-03 | 32.87 | $33.32 | 551900 |
| 2024-12-02 | 32.73 | $33.60 | 775200 |
| 2024-11-29 | 32.57 | $33.56 | 236600 |
| 2024-11-27 | 32.41 | $33.45 | 544500 |
| 2024-11-26 | 32.28 | $33.47 | 658300 |
| 2024-11-25 | 32.14 | $33.87 | 692700 |
| 2024-11-22 | 31.99 | $33.31 | 639300 |
| 2024-11-21 | 31.84 | $32.75 | 646251 |
| 2024-11-20 | 31.73 | $32.26 | 539928 |
| 2024-11-19 | 31.64 | $32.19 | 511105 |
| 2024-11-18 | 31.57 | $32.27 | 600200 |
| 2024-11-15 | 31.49 | $32.25 | 701100 |
| 2024-11-14 | 31.44 | $32.52 | 697424 |
| 2024-11-13 | 31.39 | $32.70 | 684200 |
| 2024-11-12 | 31.32 | $32.92 | 597676 |
| 2024-11-11 | 31.22 | $33.31 | 437430 |
| 2024-11-08 | 31.11 | $32.79 | 1.1M |
| 2024-11-07 | 31.01 | $32.76 | 752526 |
| 2024-11-06 | 30.88 | $33.16 | 1.3M |
| 2024-11-05 | 30.74 | $31.00 | 489800 |
| 2024-11-04 | 30.71 | $30.45 | 515300 |
| 2024-11-01 | 30.70 | $30.40 | 351933 |
| 2024-10-31 | 30.71 | $30.38 | 430620 |
| 2024-10-30 | 30.70 | $30.81 | 489600 |
| 2024-10-29 | 30.67 | $30.69 | 518332 |
| 2024-10-28 | 30.66 | $30.84 | 359536 |
| 2024-10-25 | 30.66 | $30.41 | 396800 |
| 2024-10-24 | 30.67 | $30.57 | 755112 |
| 2024-10-23 | 30.67 | $30.46 | 377700 |
| 2024-10-22 | 30.65 | $30.62 | 442812 |
| 2024-10-21 | 30.65 | $30.73 | 396700 |
| 2024-10-18 | 30.64 | $31.32 | 377044 |
| 2024-10-17 | 30.60 | $31.48 | 568444 |
| 2024-10-16 | 30.58 | $31.37 | 486200 |
| 2024-10-15 | 30.53 | $30.90 | 467600 |
| 2024-10-14 | 30.50 | $30.99 | 536600 |
| 2024-10-11 | 30.46 | $30.86 | 1.0M |
| 2024-10-10 | 30.41 | $30.24 | 395700 |
| 2024-10-09 | 30.35 | $30.36 | 345200 |
| 2024-10-08 | 30.28 | $30.23 | 501100 |
| 2024-10-07 | 30.21 | $30.39 | 330100 |
| 2024-10-04 | 30.15 | $30.55 | 617740 |
| 2024-10-03 | 30.08 | $30.18 | 476018 |
| 2024-10-02 | 30.06 | $30.30 | 625122 |
| 2024-10-01 | 30.04 | $30.38 | 445701 |
| 2024-09-30 | 30.02 | $30.80 | 450448 |
| 2024-09-27 | 30.03 | $30.70 | 581801 |
| 2024-09-26 | 30.03 | $30.47 | 387000 |
| 2024-09-25 | 30.04 | $30.13 | 440808 |
| 2024-09-24 | 30.06 | $30.56 | 359529 |
| 2024-09-23 | 30.08 | $30.53 | 399209 |
| 2024-09-20 | 30.09 | $30.59 | 627000 |
| 2024-09-19 | 30.06 | $31.00 | 731236 |
| 2024-09-18 | 30.01 | $30.35 | 917417 |
| 2024-09-17 | 29.98 | $30.33 | 821500 |
| 2024-09-16 | 29.97 | $30.17 | 856600 |
| 2024-09-13 | 29.96 | $29.91 | 661618 |
| 2024-09-12 | 29.95 | $29.16 | 530000 |
| 2024-09-11 | 29.94 | $28.86 | 650012 |
| 2024-09-10 | 29.96 | $28.91 | 625400 |
| 2024-09-09 | 29.96 | $29.11 | 685504 |
| 2024-09-06 | 29.96 | $29.18 | 553800 |
| 2024-09-05 | 29.96 | $29.71 | 525200 |
| 2024-09-04 | 29.90 | $29.93 | 589600 |
| 2024-09-03 | 29.84 | $30.08 | 424227 |
| 2024-08-30 | 29.77 | $30.85 | 502800 |
| 2024-08-29 | 29.70 | $30.74 | 721700 |
| 2024-08-28 | 29.70 | $30.61 | 1.1M |
| 2024-08-27 | 29.75 | $30.66 | 735300 |
| 2024-08-26 | 29.80 | $30.82 | 653600 |
| 2024-08-23 | 29.82 | $30.87 | 808722 |
| 2024-08-22 | 29.86 | $29.85 | 607200 |
| 2024-08-21 | 29.92 | $30.02 | 481800 |
| 2024-08-20 | 29.94 | $29.75 | 607517 |
| 2024-08-19 | 30.01 | $30.19 | 428606 |
| 2024-08-16 | 30.04 | $29.92 | 434500 |
| 2024-08-15 | 30.07 | $29.75 | 672745 |
| 2024-08-14 | 30.12 | $29.06 | 381101 |
| 2024-08-13 | 30.22 | $29.23 | 514500 |
| 2024-08-12 | 30.32 | $28.84 | 445000 |
| 2024-08-09 | 30.39 | $29.06 | 570000 |
| 2024-08-08 | 30.43 | $29.20 | 392210 |
| 2024-08-07 | 30.45 | $28.55 | 657410 |
| 2024-08-06 | 30.45 | $28.83 | 704516 |
| 2024-08-05 | 30.42 | $28.61 | 967700 |
| 2024-08-02 | 30.41 | $29.52 | 901140 |
| 2024-08-01 | 30.35 | $30.64 | 779800 |
| 2024-07-31 | 30.25 | $31.70 | 798100 |
| 2024-07-30 | 30.09 | $31.53 | 679334 |
| 2024-07-29 | 29.94 | $31.35 | 437000 |
| 2024-07-26 | 29.81 | $31.55 | 827500 |
| 2024-07-25 | 29.66 | $31.05 | 766242 |
| 2024-07-24 | 29.53 | $30.49 | 454232 |
| 2024-07-23 | 29.43 | $31.07 | 562600 |
| 2024-07-22 | 29.31 | $30.89 | 635107 |
| 2024-07-19 | 29.19 | $30.45 | 250592 |
| 2024-07-18 | 29.09 | $30.69 | 545835 |
| 2024-07-17 | 28.97 | $31.18 | 715200 |
| 2024-07-16 | 28.84 | $31.24 | 951250 |
| 2024-07-15 | 28.68 | $30.18 | 588309 |
| 2024-07-12 | 28.61 | $29.81 | 558430 |
| 2024-07-11 | 28.57 | $29.58 | 615200 |
| 2024-07-10 | 28.52 | $28.61 | 617038 |
| 2024-07-09 | 28.53 | $28.25 | 982718 |
| 2024-07-08 | 28.56 | $28.40 | 433100 |
| 2024-07-05 | 28.59 | $28.31 | 611619 |
| 2024-07-03 | 28.64 | $28.62 | 294700 |
| 2024-07-02 | 28.65 | $28.63 | 529408 |
| 2024-07-01 | 28.70 | $28.49 | 576229 |
| 2024-06-28 | 28.76 | $28.78 | 521500 |
| 2024-06-27 | 28.79 | $28.49 | 536500 |
| 2024-06-26 | 28.81 | $28.46 | 524200 |
| 2024-06-25 | 28.85 | $28.41 | 504733 |
| 2024-06-24 | 28.91 | $28.71 | 385400 |
| 2024-06-21 | 28.93 | $28.46 | 479800 |
| 2024-06-20 | 28.99 | $28.45 | 572145 |
| 2024-06-18 | 29.07 | $28.41 | 483701 |
| 2024-06-17 | 29.15 | $28.45 | 402823 |
| 2024-06-14 | 29.23 | $28.14 | 468900 |
| 2024-06-13 | 29.32 | $28.66 | 322800 |
| 2024-06-12 | 29.40 | $29.03 | 514513 |
| 2024-06-11 | 29.44 | $28.61 | 557307 |
| 2024-06-10 | 29.49 | $28.83 | 301300 |
| 2024-06-07 | 29.54 | $28.85 | 393700 |
| 2024-06-06 | 29.58 | $29.08 | 913415 |
| 2024-06-05 | 29.60 | $29.19 | 353000 |
| 2024-06-04 | 29.61 | $28.96 | 568534 |
| 2024-06-03 | 29.63 | $29.50 | 452300 |
| 2024-05-31 | 29.60 | $29.73 | 494539 |
| 2024-05-30 | 29.56 | $29.32 | 402428 |
| 2024-05-29 | 29.51 | $28.90 | 578185 |
| 2024-05-28 | 29.48 | $29.39 | 391600 |
| 2024-05-24 | 29.45 | $29.47 | 311629 |
| 2024-05-23 | 29.42 | $29.21 | 345900 |
| 2024-05-22 | 29.39 | $29.70 | 352348 |
| 2024-05-21 | 29.35 | $29.96 | 367400 |
| 2024-05-20 | 29.29 | $29.95 | 300533 |
| 2024-05-17 | 29.22 | $30.09 | 361439 |
| 2024-05-16 | 29.12 | $30.02 | 354516 |
| 2024-05-15 | 29.01 | $30.13 | 377602 |
| 2024-05-14 | 28.90 | $29.93 | 543912 |
| 2024-05-13 | 28.80 | $29.68 | 489611 |
| 2024-05-10 | 28.73 | $29.65 | 275345 |
| 2024-05-09 | 28.67 | $29.76 | 381000 |
| 2024-05-08 | 28.62 | $29.40 | 336500 |
| 2024-05-07 | 28.59 | $29.38 | 336100 |
| 2024-05-06 | 28.61 | $29.35 | 566200 |
| 2024-05-03 | 28.62 | $29.05 | 366400 |
| 2024-05-02 | 28.63 | $28.81 | 437000 |
| 2024-05-01 | 28.66 | $28.31 | 462817 |
| 2024-04-30 | 28.72 | $28.30 | 468011 |
| 2024-04-29 | 28.77 | $28.92 | 392600 |
| 2024-04-26 | 28.82 | $28.80 | 263815 |
| 2024-04-25 | 28.88 | $28.62 | 340100 |
| 2024-04-24 | 28.95 | $28.81 | 516243 |
| 2024-04-23 | 28.97 | $28.86 | 369027 |
| 2024-04-22 | 28.99 | $28.45 | 550944 |
| 2024-04-19 | 29.03 | $28.18 | 338740 |
| 2024-04-18 | 29.10 | $27.86 | 327900 |
| 2024-04-17 | 29.17 | $27.81 | 490900 |
| 2024-04-16 | 29.21 | $27.97 | 370502 |
| 2024-04-15 | 29.23 | $28.22 | 391506 |
| 2024-04-12 | 29.25 | $28.45 | 313000 |
| 2024-04-11 | 29.25 | $28.89 | 382700 |
| 2024-04-10 | 29.26 | $28.84 | 535731 |
| 2024-04-09 | 29.26 | $29.65 | 468100 |
| 2024-04-08 | 29.22 | $29.55 | 352500 |
| 2024-04-05 | 29.19 | $29.37 | 452710 |
| 2024-04-04 | 29.17 | $29.29 | 379200 |
| 2024-04-03 | 29.14 | $29.57 | 379200 |
| 2024-04-02 | 29.09 | $29.38 | 482147 |
| 2024-04-01 | 29.06 | $29.81 | 573000 |
| 2024-03-28 | 29.00 | $30.10 | 508200 |
| 2024-03-27 | 28.93 | $29.89 | 336600 |
| 2024-03-26 | 28.85 | $29.22 | 507342 |
| 2024-03-25 | 28.81 | $29.26 | 645400 |
| 2024-03-22 | 28.77 | $29.20 | 383106 |
| 2024-03-21 | 28.73 | $29.59 | 322627 |
| 2024-03-20 | 28.67 | $29.24 | 413200 |
| 2024-03-19 | 28.62 | $28.66 | 425200 |
| 2024-03-18 | 28.60 | $28.48 | 320409 |
| 2024-03-15 | 28.60 | $28.57 | 368000 |
| 2024-03-14 | 28.61 | $28.49 | 342000 |
| 2024-03-13 | 28.60 | $28.95 | 299812 |
| 2024-03-12 | 28.54 | $28.86 | 709631 |
| 2024-03-11 | 28.54 | $28.93 | 314026 |
| 2024-03-08 | 28.50 | $28.93 | 407600 |
| 2024-03-07 | 28.46 | $28.97 | 464530 |
| 2024-03-06 | 28.40 | $28.71 | 433528 |
| 2024-03-05 | 28.35 | $28.65 | 1.1M |
| 2024-03-04 | 28.31 | $28.61 | 389400 |
| 2024-03-01 | 28.28 | $28.75 | 492628 |
| 2024-02-29 | 28.26 | $28.59 | 289329 |
| 2024-02-28 | 28.24 | $28.32 | 393600 |
| 2024-02-27 | 28.27 | $28.51 | 330316 |
| 2024-02-26 | 28.29 | $28.35 | 337300 |
| 2024-02-23 | 28.31 | $28.39 | 297413 |
| 2024-02-22 | 28.32 | $28.35 | 403628 |
| 2024-02-21 | 28.32 | $28.27 | 437723 |
| 2024-02-20 | 28.32 | $28.27 | 374500 |
| 2024-02-16 | 28.34 | $28.56 | 396935 |
| 2024-02-15 | 28.31 | $28.83 | 442038 |
| 2024-02-14 | 28.26 | $28.19 | 400500 |
| 2024-02-13 | 28.22 | $27.73 | 433747 |
| 2024-02-12 | 28.22 | $28.80 | 331600 |
| 2024-02-09 | 28.18 | $28.27 | 565400 |
| 2024-02-08 | 28.17 | $28.05 | 490900 |
| 2024-02-07 | 28.18 | $27.74 | 484104 |
| 2024-02-06 | 28.21 | $27.82 | 475107 |
| 2024-02-05 | 28.25 | $27.72 | 476300 |
| 2024-02-02 | 28.27 | $28.13 | 411531 |
| 2024-02-01 | 28.28 | $28.29 | 521638 |
| 2024-01-31 | 28.28 | $28.11 | 444300 |
| 2024-01-30 | 28.32 | $28.92 | 469600 |
| 2024-01-29 | 28.33 | $28.99 | 309644 |
| 2024-01-26 | 28.36 | $28.72 | 379600 |
| 2024-01-25 | 28.40 | $28.62 | 630700 |
| 2024-01-24 | 28.44 | $28.34 | 705309 |
| 2024-01-23 | 28.49 | $28.36 | 515200 |
| 2024-01-22 | 28.52 | $28.56 | 272300 |
| 2024-01-19 | 28.52 | $28.02 | 404400 |
| 2024-01-18 | 28.57 | $27.76 | 299234 |
| 2024-01-17 | 28.62 | $27.45 | 423520 |
| 2024-01-16 | 28.67 | $27.64 | 413700 |
| 2024-01-12 | 28.74 | $28.04 | 290900 |
| 2024-01-11 | 28.73 | $28.13 | 512911 |
| 2024-01-10 | 28.68 | $28.25 | 411202 |
| 2024-01-09 | 28.62 | $28.29 | 373447 |
| 2024-01-08 | 28.56 | $28.57 | 368139 |
| 2024-01-05 | 28.48 | $28.29 | 324017 |
| 2024-01-04 | 28.40 | $28.19 | 375247 |
| 2024-01-03 | 28.32 | $28.28 | 412242 |
| 2024-01-02 | 28.27 | $29.02 | 333618 |
| 2023-12-29 | 28.16 | $29.12 | 520700 |
| 2023-12-28 | 28.01 | $29.47 | 425724 |
| 2023-12-27 | 27.84 | $29.53 | 489937 |
| 2023-12-26 | 27.66 | $29.52 | 268108 |
| 2023-12-22 | 27.48 | $29.22 | 509300 |
| 2023-12-21 | 27.32 | $29.05 | 534100 |
| 2023-12-20 | 27.16 | $28.60 | 605613 |
| 2023-12-19 | 27.02 | $29.05 | 485900 |
| 2023-12-18 | 26.86 | $28.62 | 456521 |
| 2023-12-15 | 26.73 | $28.60 | 569400 |
| 2023-12-14 | 26.58 | $28.86 | 702800 |
| 2023-12-13 | 26.44 | $27.99 | 444501 |
| 2023-12-12 | 26.33 | $26.99 | 470900 |
| 2023-12-11 | 26.21 | $27.19 | 456548 |
| 2023-12-08 | 26.08 | $27.10 | 412235 |
| 2023-12-07 | 25.94 | $26.93 | 383200 |
| 2023-12-06 | 25.83 | $26.63 | 789014 |
| 2023-12-05 | 25.74 | $26.72 | 355600 |
| 2023-12-04 | 25.66 | $27.16 | 385446 |
| 2023-12-01 | 25.57 | $26.92 | 411000 |
| 2023-11-30 | 25.46 | $26.10 | 339731 |
| 2023-11-29 | 25.36 | $26.02 | 359332 |
| 2023-11-28 | 25.26 | $25.83 | 493300 |
| 2023-11-27 | 25.16 | $25.92 | 354800 |
| 2023-11-24 | 25.04 | $26.03 | 114913 |
| 2023-11-22 | 24.94 | $25.88 | 496200 |
| 2023-11-21 | 24.83 | $25.76 | 539619 |
| 2023-11-20 | 24.74 | $26.04 | 463627 |
| 2023-11-17 | 24.63 | $25.97 | 642300 |
| 2023-11-16 | 24.54 | $25.59 | 512800 |
| 2023-11-15 | 24.49 | $26.00 | 367700 |
| 2023-11-14 | 24.43 | $25.84 | 429600 |
| 2023-11-13 | 24.40 | $24.54 | 405231 |
| 2023-11-10 | 24.42 | $24.58 | 403004 |
| 2023-11-09 | 24.42 | $24.32 | 614014 |
| 2023-11-08 | 24.44 | $24.65 | 542248 |
| 2023-11-07 | 24.47 | $24.88 | 316300 |
| 2023-11-06 | 24.48 | $25.11 | 373100 |
| 2023-11-03 | 24.47 | $25.43 | 370900 |
| 2023-11-02 | 24.43 | $24.80 | 462200 |
| 2023-11-01 | 24.41 | $24.08 | 682525 |
| 2023-10-31 | 24.43 | $23.94 | 916200 |
| 2023-10-30 | 24.46 | $23.81 | 739000 |
| 2023-10-27 | 24.52 | $23.61 | 1.1M |
| 2023-10-26 | 24.60 | $23.90 | 593500 |
| 2023-10-25 | 24.68 | $23.73 | 455710 |
| 2023-10-24 | 24.75 | $23.97 | 586800 |
| 2023-10-23 | 24.80 | $23.93 | 610000 |
| 2023-10-20 | 24.88 | $24.14 | 407419 |
| 2023-10-19 | 24.93 | $24.46 | 453100 |
| 2023-10-18 | 24.96 | $24.80 | 595700 |
| 2023-10-17 | 25.00 | $25.31 | 807943 |
| 2023-10-16 | 25.01 | $24.95 | 382442 |
| 2023-10-13 | 25.06 | $24.53 | 444347 |
| 2023-10-12 | 25.13 | $24.74 | 447300 |
| 2023-10-11 | 25.20 | $25.21 | 401900 |
| 2023-10-10 | 25.23 | $25.10 | 634456 |
| 2023-10-09 | 25.27 | $24.88 | 293000 |
| 2023-10-06 | 25.32 | $24.65 | 637600 |
| 2023-10-05 | 25.38 | $24.49 | 519640 |
| 2023-10-04 | 25.45 | $24.50 | 874541 |
| 2023-10-03 | 25.53 | $24.54 | 1.8M |
| 2023-10-02 | 25.63 | $24.91 | 539300 |
| 2023-09-29 | 25.73 | $25.34 | 722537 |
| 2023-09-28 | 25.80 | $25.44 | 368400 |
| 2023-09-27 | 25.86 | $25.20 | 426500 |
| 2023-09-26 | 25.93 | $24.97 | 534627 |
| 2023-09-25 | 26.00 | $25.34 | 456644 |
| 2023-09-22 | 26.03 | $25.14 | 1.5M |
| 2023-09-21 | 26.08 | $25.21 | 382600 |
| 2023-09-20 | 26.13 | $25.48 | 389329 |
| 2023-09-19 | 26.15 | $25.67 | 285900 |
| 2023-09-18 | 26.18 | $25.78 | 168616 |
| 2023-09-15 | 26.21 | $25.96 | 331600 |
| 2023-09-14 | 26.22 | $26.23 | 419100 |
| 2023-09-13 | 26.23 | $25.77 | 257700 |
| 2023-09-12 | 26.28 | $25.94 | 358200 |
| 2023-09-11 | 26.34 | $25.86 | 318318 |
| 2023-09-08 | 26.40 | $25.88 | 309000 |
| 2023-09-07 | 26.46 | $25.83 | 361043 |
| 2023-09-06 | 26.53 | $26.19 | 212200 |
| 2023-09-05 | 26.59 | $26.36 | 210536 |
| 2023-09-01 | 26.65 | $27.08 | 265400 |
| 2023-08-31 | 26.67 | $26.62 | 303700 |
| 2023-08-30 | 26.70 | $26.67 | 293700 |
| 2023-08-29 | 26.73 | $26.62 | 509021 |
| 2023-08-28 | 26.78 | $26.28 | 267200 |
| 2023-08-25 | 26.85 | $26.06 | 1.7M |
| 2023-08-24 | 26.92 | $26.01 | 304144 |
| 2023-08-23 | 26.98 | $26.21 | 288134 |
| 2023-08-22 | 27.04 | $26.01 | 1.1M |
| 2023-08-21 | 27.09 | $26.21 | 1.5M |
| 2023-08-18 | 27.13 | $26.38 | 289735 |
| 2023-08-17 | 27.16 | $26.28 | 407600 |
| 2023-08-16 | 27.20 | $26.42 | 353100 |
| 2023-08-15 | 27.23 | $26.66 | 337005 |
| 2023-08-14 | 27.25 | $27.09 | 207500 |
| 2023-08-11 | 27.22 | $27.15 | 198100 |
| 2023-08-10 | 27.17 | $27.09 | 331305 |
| 2023-08-09 | 27.15 | $27.28 | 743632 |
| 2023-08-08 | 27.11 | $27.40 | 236408 |
| 2023-08-07 | 27.05 | $27.53 | 190900 |
| 2023-08-04 | 26.96 | $27.36 | 222937 |
| 2023-08-03 | 26.87 | $27.25 | 207827 |
| 2023-08-02 | 26.77 | $27.34 | 219600 |
| 2023-08-01 | 26.68 | $27.58 | 504403 |
| 2023-07-31 | 26.59 | $27.69 | 322009 |
| 2023-07-28 | 26.49 | $27.45 | 388521 |
| 2023-07-27 | 26.40 | $27.14 | 258325 |
| 2023-07-26 | 26.31 | $27.42 | 163720 |
| 2023-07-25 | 26.20 | $27.05 | 223700 |
| 2023-07-24 | 26.09 | $27.12 | 248800 |
| 2023-07-21 | 25.96 | $26.86 | 198636 |
| 2023-07-20 | 25.87 | $27.02 | 315600 |
| 2023-07-19 | 25.77 | $27.19 | 401716 |
| 2023-07-18 | 25.68 | $26.93 | 385624 |
| 2023-07-17 | 25.60 | $26.45 | 315900 |
| 2023-07-14 | 25.56 | $26.29 | 197200 |
| 2023-07-13 | 25.52 | $26.60 | 150635 |
| 2023-07-12 | 25.47 | $26.45 | 252312 |
| 2023-07-11 | 25.41 | $26.18 | 199042 |
| 2023-07-10 | 25.36 | $25.86 | 187112 |
| 2023-07-07 | 25.35 | $25.55 | 198126 |
| 2023-07-06 | 25.35 | $25.16 | 259500 |
| 2023-07-05 | 25.34 | $25.55 | 276021 |
| 2023-07-03 | 25.28 | $25.89 | 126000 |
| 2023-06-30 | 25.22 | $25.70 | 168800 |
| 2023-06-29 | 25.12 | $25.65 | 191000 |
| 2023-06-28 | 25.00 | $25.27 | 386900 |
| 2023-06-27 | 24.93 | $25.23 | 289100 |
| 2023-06-26 | 24.87 | $24.81 | 254400 |
| 2023-06-23 | 24.82 | $24.63 | 289700 |
| 2023-06-22 | 24.78 | $24.92 | 292700 |
| 2023-06-21 | 24.74 | $25.14 | 268308 |
| 2023-06-20 | 24.69 | $25.28 | 239000 |
| 2023-06-16 | 24.62 | $25.46 | 287534 |
| 2023-06-15 | 24.55 | $25.65 | 280823 |
| 2023-06-14 | 24.47 | $25.36 | 224700 |
| 2023-06-13 | 24.37 | $25.61 | 322900 |
| 2023-06-12 | 24.27 | $25.27 | 159303 |
| 2023-06-09 | 24.17 | $25.29 | 287400 |
| 2023-06-08 | 24.08 | $25.50 | 218121 |
| 2023-06-07 | 23.98 | $25.66 | 237332 |
| 2023-06-06 | 23.87 | $24.99 | 231200 |
| 2023-06-05 | 23.81 | $24.23 | 320342 |
| 2023-06-02 | 23.79 | $24.70 | 366504 |
| 2023-06-01 | 23.71 | $23.66 | 432133 |
| 2023-05-31 | 23.71 | $23.38 | 363700 |
| 2023-05-30 | 23.73 | $23.87 | 223300 |
| 2023-05-26 | 23.76 | $23.96 | 199900 |
| 2023-05-25 | 23.78 | $23.74 | 455200 |
| 2023-05-24 | 23.80 | $23.87 | 258825 |
| 2023-05-23 | 23.80 | $24.13 | 283700 |
| 2023-05-22 | 23.79 | $24.15 | 249814 |
| 2023-05-19 | 23.81 | $23.89 | 452100 |
| 2023-05-18 | 23.85 | $24.18 | 390415 |
| 2023-05-17 | 23.87 | $23.97 | 467200 |
| 2023-05-16 | 23.92 | $23.27 | 418309 |
| 2023-05-15 | 23.99 | $23.66 | 360339 |
| 2023-05-12 | 24.06 | $23.37 | 490935 |
| 2023-05-11 | 24.12 | $23.40 | 1.9M |
| 2023-05-10 | 24.19 | $23.51 | 802709 |
| 2023-05-09 | 24.25 | $23.52 | 515100 |
| 2023-05-08 | 24.32 | $23.69 | 600900 |
| 2023-05-05 | 24.36 | $23.83 | 5.6M |
| 2023-05-04 | 24.38 | $23.17 | 576000 |
| 2023-05-03 | 24.43 | $23.66 | 470041 |
| 2023-05-02 | 24.47 | $23.80 | 461410 |
| 2023-05-01 | 24.53 | $24.35 | 526047 |
| 2023-04-28 | 24.56 | $24.49 | 217931 |
| 2023-04-27 | 24.56 | $24.18 | 516306 |
| 2023-04-26 | 24.58 | $23.72 | 480434 |
| 2023-04-25 | 24.61 | $23.95 | 339017 |
| 2023-04-24 | 24.63 | $24.64 | 235900 |
| 2023-04-21 | 24.60 | $24.58 | 206100 |
| 2023-04-20 | 24.55 | $24.70 | 210919 |
| 2023-04-19 | 24.52 | $24.87 | 206800 |
| 2023-04-18 | 24.51 | $24.79 | 428047 |
| 2023-04-17 | 24.47 | $24.89 | 125806 |
| 2023-04-14 | 24.42 | $24.69 | 297400 |
| 2023-04-13 | 24.41 | $24.84 | 374900 |
| 2023-04-12 | 24.38 | $24.67 | 461522 |
| 2023-04-11 | 24.39 | $24.80 | 343428 |
| 2023-04-10 | 24.37 | $24.55 | 273000 |
| 2023-04-06 | 24.40 | $24.22 | 385532 |
| 2023-04-05 | 24.48 | $24.25 | 251100 |
| 2023-04-04 | 24.61 | $24.43 | 257927 |
| 2023-04-03 | 24.72 | $24.97 | 402519 |
| 2023-03-31 | 24.82 | $24.93 | 289700 |
| 2023-03-30 | 24.95 | $24.51 | 1.2M |
| 2023-03-29 | 25.08 | $24.58 | 858100 |
| 2023-03-28 | 25.21 | $24.38 | 263300 |
| 2023-03-27 | 25.34 | $24.27 | 753045 |
| 2023-03-24 | 25.48 | $24.01 | 1.5M |
| 2023-03-23 | 25.63 | $23.74 | 660600 |
| 2023-03-22 | 25.80 | $23.99 | 282900 |
| 2023-03-21 | 25.95 | $24.68 | 412900 |
| 2023-03-20 | 26.06 | $24.09 | 607000 |
| 2023-03-17 | 26.24 | $23.82 | 284216 |
| 2023-03-16 | 26.44 | $24.54 | 352409 |
| 2023-03-15 | 26.61 | $24.17 | 520134 |
| 2023-03-14 | 26.78 | $24.79 | 323146 |
| 2023-03-13 | 26.93 | $24.39 | 282600 |
| 2023-03-10 | 27.08 | $25.20 | 223500 |
| 2023-03-09 | 27.19 | $25.91 | 210000 |
| 2023-03-08 | 27.28 | $26.71 | 286600 |
| 2023-03-07 | 27.35 | $26.70 | 182916 |
| 2023-03-06 | 27.40 | $27.04 | 286749 |
| 2023-03-03 | 27.46 | $27.48 | 729522 |
| 2023-03-02 | 27.50 | $27.17 | 1.4M |
| 2023-03-01 | 27.53 | $27.11 | 249900 |
| 2023-02-28 | 27.54 | $27.05 | 128808 |
| 2023-02-27 | 27.52 | $27.10 | 131035 |
| 2023-02-24 | 27.52 | $27.00 | 266500 |
| 2023-02-23 | 27.51 | $27.11 | 360400 |
| 2023-02-22 | 27.49 | $26.98 | 171741 |
| 2023-02-21 | 27.46 | $26.88 | 292533 |
| 2023-02-17 | 27.45 | $27.69 | 191642 |
| 2023-02-16 | 27.38 | $27.71 | 213104 |
| 2023-02-15 | 27.29 | $27.94 | 153401 |
| 2023-02-14 | 27.20 | $27.73 | 283908 |
| 2023-02-13 | 27.13 | $27.75 | 548519 |
| 2023-02-10 | 27.07 | $27.42 | 193703 |
| 2023-02-09 | 27.02 | $27.33 | 173500 |
| 2023-02-08 | 26.96 | $27.69 | 614316 |
| 2023-02-07 | 26.87 | $28.04 | 233500 |
| 2023-02-06 | 26.75 | $27.80 | 311521 |
| 2023-02-03 | 26.64 | $28.19 | 160000 |
| 2023-02-02 | 26.48 | $28.31 | 480000 |
| 2023-02-01 | 26.31 | $27.77 | 256108 |
| 2023-01-31 | 26.16 | $27.35 | 258428 |
| 2023-01-30 | 26.03 | $26.65 | 263748 |
| 2023-01-27 | 25.94 | $26.96 | 182008 |
| 2023-01-26 | 25.80 | $26.87 | 270300 |
| 2023-01-25 | 25.70 | $26.66 | 238900 |
| 2023-01-24 | 25.61 | $26.55 | 268917 |
| 2023-01-23 | 25.51 | $26.62 | 165510 |
| 2023-01-20 | 25.43 | $26.34 | 841400 |
| 2023-01-19 | 25.33 | $25.86 | 1.0M |
| 2023-01-18 | 25.26 | $26.01 | 199900 |
| 2023-01-17 | 25.20 | $26.47 | 354600 |
| 2023-01-13 | 25.11 | $26.55 | 238500 |
| 2023-01-12 | 25.05 | $26.43 | 298800 |
| 2023-01-11 | 25.00 | $26.12 | 227434 |
| 2023-01-10 | 24.97 | $25.90 | 894142 |
| 2023-01-09 | 24.93 | $25.58 | 223815 |
| 2023-01-06 | 24.92 | $25.57 | 243933 |
| 2023-01-05 | 24.91 | $24.94 | 233200 |
| 2023-01-04 | 24.93 | $25.03 | 314600 |
| 2023-01-03 | 24.96 | $24.65 | 266107 |
| 2022-12-30 | 25.05 | $24.77 | 1.3M |
| 2022-12-29 | 25.13 | $24.83 | 1.1M |
| 2022-12-28 | 25.20 | $24.29 | 2.4M |
| 2022-12-27 | 25.28 | $24.83 | 417700 |
| 2022-12-23 | 25.33 | $24.83 | 272300 |
| 2022-12-22 | 25.39 | $24.60 | 1.7M |
| 2022-12-21 | 25.47 | $24.92 | 269300 |
| 2022-12-20 | 25.53 | $24.49 | 996631 |
| 2022-12-19 | 25.59 | $24.47 | 1.6M |
| 2022-12-16 | 25.65 | $24.65 | 243500 |
| 2022-12-15 | 25.69 | $24.78 | 226443 |
| 2022-12-14 | 25.74 | $25.33 | 317000 |
| 2022-12-13 | 25.78 | $25.50 | 158649 |
| 2022-12-12 | 25.80 | $25.41 | 313326 |
| 2022-12-09 | 25.83 | $25.06 | 607240 |
| 2022-12-08 | 25.87 | $25.39 | 276232 |
| 2022-12-07 | 25.82 | $25.33 | 1.8M |
| 2022-12-06 | 25.81 | $25.42 | 2.3M |
| 2022-12-05 | 25.80 | $25.63 | 253800 |
| 2022-12-02 | 25.76 | $26.46 | 3.8M |
| 2022-12-01 | 25.65 | $26.31 | 609616 |
| 2022-11-30 | 25.56 | $26.36 | 179400 |
| 2022-11-29 | 25.50 | $25.86 | 194932 |
| 2022-11-28 | 25.46 | $25.70 | 117814 |
| 2022-11-25 | 25.43 | $26.20 | 51729 |
| 2022-11-23 | 25.34 | $26.06 | 196105 |
| 2022-11-22 | 25.26 | $26.09 | 167419 |
| 2022-11-21 | 25.17 | $25.69 | 132600 |
| 2022-11-18 | 25.08 | $25.70 | 160400 |
| 2022-11-17 | 24.98 | $25.59 | 304900 |
| 2022-11-16 | 24.86 | $25.71 | 244100 |
| 2022-11-15 | 24.74 | $26.13 | 293626 |
| 2022-11-14 | 24.63 | $25.81 | 165538 |
| 2022-11-11 | 24.51 | $26.09 | 388400 |
| 2022-11-10 | 24.34 | $25.83 | 326341 |
| 2022-11-09 | 24.22 | $24.50 | 216000 |
| 2022-11-08 | 24.12 | $25.10 | 125300 |
| 2022-11-07 | 24.01 | $25.16 | 821946 |
| 2022-11-04 | 23.88 | $24.81 | 148000 |
| 2022-11-03 | 23.78 | $24.38 | 187800 |
| 2022-11-02 | 23.72 | $24.45 | 197000 |
| 2022-11-01 | 23.67 | $25.17 | 369400 |
| 2022-10-31 | 23.58 | $25.05 | 671600 |
| 2022-10-28 | 23.45 | $25.00 | 243500 |
| 2022-10-27 | 23.29 | $24.51 | 341042 |
| 2022-10-26 | 23.16 | $24.40 | 265900 |
| 2022-10-25 | 23.06 | $24.35 | 257637 |
| 2022-10-24 | 22.93 | $23.91 | 450400 |
| 2022-10-21 | 22.82 | $23.67 | 166219 |
| 2022-10-20 | 22.74 | $23.12 | 344748 |
| 2022-10-19 | 22.73 | $23.45 | 224340 |
| 2022-10-18 | 22.71 | $23.75 | 179828 |
| 2022-10-17 | 22.70 | $23.41 | 143601 |
| 2022-10-14 | 22.72 | $22.82 | 364842 |
| 2022-10-13 | 22.76 | $23.32 | 293246 |
| 2022-10-12 | 22.78 | $22.66 | 328718 |
| 2022-10-11 | 22.84 | $22.72 | 181636 |
| 2022-10-10 | 22.90 | $22.70 | 383220 |
| 2022-10-07 | 23.00 | $22.74 | 284000 |
| 2022-10-06 | 23.09 | $23.25 | 179106 |
| 2022-10-05 | 23.13 | $23.33 | 192641 |
| 2022-10-04 | 23.15 | $23.40 | 415028 |
| 2022-10-03 | 23.16 | $22.47 | 489700 |
| 2022-09-30 | 23.22 | $21.79 | 354149 |
| 2022-09-29 | 23.33 | $21.93 | 370442 |
| 2022-09-28 | 23.44 | $22.39 | 1.1M |
| 2022-09-27 | 23.54 | $21.77 | 463429 |
| 2022-09-26 | 23.69 | $21.78 | 536800 |
| 2022-09-23 | 23.86 | $22.08 | 764200 |
| 2022-09-22 | 24.04 | $22.76 | 232300 |
| 2022-09-21 | 24.16 | $23.19 | 155810 |
| 2022-09-20 | 24.26 | $23.47 | 225614 |
| 2022-09-19 | 24.34 | $23.89 | 228130 |
| 2022-09-16 | 24.43 | $23.52 | 158028 |
| 2022-09-15 | 24.56 | $23.75 | 280400 |
| 2022-09-14 | 24.67 | $23.87 | 109113 |
| 2022-09-13 | 24.78 | $23.87 | 156813 |
| 2022-09-12 | 24.89 | $24.81 | 97200 |
| 2022-09-09 | 24.94 | $24.49 | 131025 |
| 2022-09-08 | 25.00 | $23.96 | 143400 |
| 2022-09-07 | 25.06 | $23.88 | 155300 |
| 2022-09-06 | 25.10 | $23.49 | 91900 |
| 2022-09-02 | 25.17 | $23.77 | 141849 |
| 2022-09-01 | 25.22 | $23.87 | 180544 |
| 2022-08-31 | 25.26 | $24.18 | 100700 |
| 2022-08-30 | 25.29 | $24.42 | 201102 |
| 2022-08-29 | 25.29 | $24.81 | 119145 |
| 2022-08-26 | 25.29 | $25.03 | 219100 |
| 2022-08-25 | 25.28 | $25.73 | 94638 |
| 2022-08-24 | 25.22 | $25.23 | 811917 |
| 2022-08-23 | 25.18 | $25.18 | 277509 |
| 2022-08-22 | 25.10 | $25.12 | 57721 |
| 2022-08-19 | 25.04 | $25.69 | 158021 |
| 2022-08-18 | 24.93 | $26.09 | 284100 |
| 2022-08-17 | 24.81 | $25.81 | 153100 |
| 2022-08-16 | 24.71 | $26.17 | 364400 |
| 2022-08-15 | 24.58 | $25.98 | 311900 |
| 2022-08-12 | 24.42 | $25.95 | 56300 |
| 2022-08-11 | 24.26 | $25.56 | 196900 |
| 2022-08-10 | 24.09 | $25.27 | 105821 |
| 2022-08-09 | 23.95 | $24.70 | 154400 |
| 2022-08-08 | 23.84 | $24.91 | 71211 |
| 2022-08-05 | 23.73 | $24.73 | 171715 |
| 2022-08-04 | 23.63 | $24.60 | 144200 |
| 2022-08-03 | 23.54 | $24.73 | 140916 |
| 2022-08-02 | 23.43 | $24.53 | 190600 |
| 2022-08-01 | 23.33 | $24.85 | 200846 |
| 2022-07-29 | 23.23 | $24.83 | 165909 |
| 2022-07-28 | 23.11 | $24.53 | 270429 |
| 2022-07-27 | 23.02 | $24.28 | 206600 |
| 2022-07-26 | 22.96 | $23.72 | 157147 |
| 2022-07-25 | 22.94 | $23.83 | 193837 |
| 2022-07-22 | 22.90 | $23.56 | 166200 |
| 2022-07-21 | 22.84 | $23.74 | 342107 |
| 2022-07-20 | 22.77 | $23.80 | 381649 |
| 2022-07-19 | 22.72 | $23.57 | 206400 |
| 2022-07-18 | 22.66 | $22.77 | 291400 |
| 2022-07-15 | 22.63 | $22.66 | 163900 |
| 2022-07-14 | 22.67 | $22.18 | 211325 |
| 2022-07-13 | 22.72 | $22.49 | 364900 |
| 2022-07-12 | 22.75 | $22.58 | 361632 |
| 2022-07-11 | 22.84 | $22.57 | 191431 |
| 2022-07-08 | 22.96 | $22.78 | 113700 |
| 2022-07-07 | 23.09 | $22.86 | 284344 |
| 2022-07-06 | 23.24 | $22.38 | 257605 |
| 2022-07-05 | 23.41 | $22.63 | 243600 |
| 2022-07-01 | 23.55 | $22.78 | 486000 |
| 2022-06-30 | 23.69 | $22.56 | 184331 |
| 2022-06-29 | 23.82 | $22.74 | 277738 |
| 2022-06-28 | 23.94 | $23.01 | 329200 |
| 2022-06-27 | 24.06 | $23.25 | 355930 |
| 2022-06-24 | 24.15 | $23.07 | 267201 |
| 2022-06-23 | 24.22 | $22.33 | 684400 |
| 2022-06-22 | 24.30 | $22.41 | 884500 |
| 2022-06-21 | 24.39 | $22.83 | 468300 |
| 2022-06-17 | 24.44 | $22.28 | 554213 |
| 2022-06-16 | 24.53 | $22.18 | 349300 |
| 2022-06-15 | 24.63 | $23.42 | 292240 |
| 2022-06-14 | 24.70 | $23.18 | 273831 |
| 2022-06-13 | 24.74 | $23.15 | 291433 |
| 2022-06-10 | 24.79 | $24.29 | 170401 |
| 2022-06-09 | 24.75 | $25.01 | 141738 |
| 2022-06-08 | 24.67 | $25.44 | 145639 |
| 2022-06-07 | 24.58 | $25.91 | 99000 |
| 2022-06-06 | 24.48 | $25.67 | 118200 |
| 2022-06-03 | 24.42 | $25.41 | 129235 |
| 2022-06-02 | 24.39 | $25.60 | 103538 |
| 2022-06-01 | 24.38 | $25.17 | 99942 |
| 2022-05-31 | 24.36 | $25.25 | 201600 |
| 2022-05-27 | 24.32 | $25.36 | 213300 |
| 2022-05-26 | 24.26 | $24.96 | 322931 |
| 2022-05-25 | 24.26 | $24.52 | 630600 |
| 2022-05-24 | 24.26 | $23.92 | 204400 |
| 2022-05-23 | 24.28 | $24.19 | 308300 |
| 2022-05-20 | 24.32 | $23.89 | 274745 |
| 2022-05-19 | 24.37 | $24.14 | 276129 |
| 2022-05-18 | 24.45 | $24.09 | 162113 |
| 2022-05-17 | 24.55 | $24.86 | 191604 |
| 2022-05-16 | 24.61 | $24.04 | 274900 |
| 2022-05-13 | 24.68 | $24.04 | 200200 |
| 2022-05-12 | 24.75 | $23.50 | 307032 |
| 2022-05-11 | 24.85 | $23.36 | 383900 |
| 2022-05-10 | 24.93 | $23.72 | 495500 |
| 2022-05-09 | 24.99 | $23.91 | 4.8M |
| 2022-05-06 | 25.04 | $24.55 | 137505 |
| 2022-05-05 | 25.05 | $24.74 | 64033 |
| 2022-05-04 | 25.07 | $25.47 | 144000 |
| 2022-05-03 | 25.05 | $24.77 | 433414 |
| 2022-05-02 | 25.10 | $24.39 | 193207 |
| 2022-04-29 | 25.18 | $24.23 | 84500 |
| 2022-04-28 | 25.25 | $24.90 | 73400 |
| 2022-04-27 | 25.32 | $24.39 | 97500 |
| 2022-04-26 | 25.42 | $24.38 | 98603 |
| 2022-04-25 | 25.51 | $24.97 | 65329 |
| 2022-04-22 | 25.58 | $24.98 | 51500 |
| 2022-04-21 | 25.63 | $25.67 | 25149 |
| 2022-04-20 | 25.64 | $26.16 | 37326 |
| 2022-04-19 | 25.65 | $25.99 | 39818 |
| 2022-04-18 | 25.65 | $25.46 | 42748 |
| 2022-04-14 | 25.69 | $25.42 | 32200 |
| 2022-04-13 | 25.73 | $25.45 | 53900 |
| 2022-04-12 | 25.75 | $25.01 | 42000 |
| 2022-04-11 | 25.77 | $24.87 | 58800 |
| 2022-04-08 | 25.78 | $24.93 | 64813 |
| 2022-04-07 | 25.80 | $24.91 | 52104 |
| 2022-04-06 | 25.83 | $24.96 | 69100 |
| 2022-04-05 | 25.84 | $25.25 | 45948 |
| 2022-04-04 | 25.82 | $25.72 | 63244 |
| 2022-04-01 | 25.77 | $25.87 | 40636 |
| 2022-03-31 | 25.76 | $25.78 | 34000 |
| 2022-03-30 | 25.75 | $26.14 | 38709 |
| 2022-03-29 | 25.74 | $26.56 | 53839 |
| 2022-03-28 | 25.66 | $26.08 | 34500 |
| 2022-03-25 | 25.64 | $26.39 | 26500 |
| 2022-03-24 | 25.59 | $26.04 | 60500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.79
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.85
Average
28.76
Maximum
38.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.79 | $39.52 | 707300 |
| 2026-07-16 | 38.71 | $39.86 | 690900 |
| 2026-07-15 | 38.59 | $39.21 | 834941 |
| 2026-07-14 | 38.53 | $38.93 | 535000 |
| 2026-07-13 | 38.49 | $38.88 | 642700 |
| 2026-07-10 | 38.44 | $38.80 | 699441 |
| 2026-07-09 | 38.41 | $38.54 | 773800 |
| 2026-07-08 | 38.39 | $38.19 | 942200 |
| 2026-07-07 | 38.41 | $38.57 | 517920 |
| 2026-07-06 | 38.40 | $38.75 | 800200 |
| 2026-07-02 | 38.36 | $38.67 | 1.2M |
| 2026-07-01 | 38.33 | $38.76 | 1.6M |
| 2026-06-30 | 38.28 | $38.79 | 824700 |
| 2026-06-29 | 38.23 | $38.80 | 1.1M |
| 2026-06-26 | 38.17 | $38.89 | 1.6M |
| 2026-06-25 | 38.09 | $38.68 | 908716 |
| 2026-06-24 | 38.03 | $38.38 | 749174 |
| 2026-06-23 | 37.99 | $38.06 | 874314 |
| 2026-06-22 | 37.99 | $38.23 | 750804 |
| 2026-06-18 | 37.96 | $38.14 | 876700 |
| 2026-06-17 | 37.94 | $37.84 | 1.7M |
| 2026-06-16 | 37.95 | $38.47 | 800919 |
| 2026-06-15 | 37.90 | $38.63 | 731000 |
| 2026-06-12 | 37.82 | $38.99 | 996648 |
| 2026-06-11 | 37.70 | $38.54 | 1.6M |
| 2026-06-10 | 37.61 | $37.95 | 1.2M |
| 2026-06-09 | 37.57 | $38.11 | 1.4M |
| 2026-06-08 | 37.52 | $37.80 | 920000 |
| 2026-06-05 | 37.49 | $37.57 | 874419 |
| 2026-06-04 | 37.48 | $38.10 | 841500 |
| 2026-06-03 | 37.41 | $37.70 | 818618 |
| 2026-06-02 | 37.38 | $38.02 | 840744 |
| 2026-06-01 | 37.31 | $37.73 | 1.7M |
| 2026-05-29 | 37.27 | $37.70 | 730400 |
| 2026-05-28 | 37.22 | $37.93 | 977400 |
| 2026-05-27 | 37.15 | $37.78 | 990047 |
| 2026-05-26 | 37.08 | $37.82 | 825000 |
| 2026-05-22 | 37.01 | $37.42 | 692700 |
| 2026-05-21 | 36.96 | $37.15 | 909700 |
| 2026-05-20 | 36.94 | $37.14 | 924337 |
| 2026-05-19 | 36.92 | $36.47 | 975600 |
| 2026-05-18 | 36.97 | $36.76 | 1.2M |
| 2026-05-15 | 36.99 | $36.47 | 986134 |
| 2026-05-14 | 37.05 | $36.96 | 1.3M |
| 2026-05-13 | 37.05 | $36.74 | 752124 |
| 2026-05-12 | 37.09 | $36.93 | 808319 |
| 2026-05-11 | 37.10 | $37.23 | 1.1M |
| 2026-05-08 | 37.09 | $37.58 | 1.3M |
| 2026-05-07 | 37.04 | $37.46 | 1.0M |
| 2026-05-06 | 36.99 | $37.85 | 836815 |
| 2026-05-05 | 36.90 | $37.68 | 932043 |
| 2026-05-04 | 36.82 | $37.21 | 795200 |
| 2026-05-01 | 36.78 | $37.59 | 877474 |
| 2026-04-30 | 36.70 | $37.65 | 833200 |
| 2026-04-29 | 36.60 | $37.08 | 805100 |
| 2026-04-28 | 36.55 | $37.38 | 673400 |
| 2026-04-27 | 36.46 | $37.40 | 931149 |
| 2026-04-24 | 36.36 | $37.21 | 1.1M |
| 2026-04-23 | 36.27 | $37.25 | 713900 |
| 2026-04-22 | 36.17 | $37.17 | 893500 |
| 2026-04-21 | 36.06 | $37.13 | 1.3M |
| 2026-04-20 | 35.95 | $37.27 | 1.1M |
| 2026-04-17 | 35.81 | $37.05 | 2.3M |
| 2026-04-16 | 35.68 | $36.47 | 1.0M |
| 2026-04-15 | 35.59 | $36.27 | 943651 |
| 2026-04-14 | 35.52 | $36.40 | 1.0M |
| 2026-04-13 | 35.43 | $36.49 | 1.2M |
| 2026-04-10 | 35.32 | $36.14 | 937700 |
| 2026-04-09 | 35.23 | $36.35 | 1.1M |
| 2026-04-08 | 35.11 | $36.17 | 1.4M |
| 2026-04-07 | 35.00 | $35.46 | 1.5M |
| 2026-04-06 | 34.95 | $35.45 | 987416 |
| 2026-04-02 | 34.90 | $35.21 | 1.4M |
| 2026-04-01 | 34.87 | $35.11 | 1.8M |
| 2026-03-31 | 34.84 | $35.04 | 1.8M |
| 2026-03-30 | 34.82 | $34.36 | 1.5M |
| 2026-03-27 | 34.87 | $34.53 | 1.7M |
| 2026-03-26 | 34.91 | $35.01 | 1.2M |
| 2026-03-25 | 34.90 | $35.11 | 854100 |
| 2026-03-24 | 34.88 | $34.83 | 2.0M |
| 2026-03-23 | 34.88 | $34.48 | 1.5M |
| 2026-03-20 | 34.92 | $33.77 | 2.6M |
| 2026-03-19 | 35.05 | $34.18 | 1.5M |
| 2026-03-18 | 35.14 | $34.04 | 1.7M |
| 2026-03-17 | 35.25 | $34.46 | 2.0M |
| 2026-03-16 | 35.34 | $34.17 | 1.2M |
| 2026-03-13 | 35.46 | $34.05 | 1.5M |
| 2026-03-12 | 35.61 | $34.13 | 2.0M |
| 2026-03-11 | 35.76 | $34.64 | 1.2M |
| 2026-03-10 | 35.88 | $34.66 | 1.8M |
| 2026-03-09 | 36.01 | $34.89 | 2.7M |
| 2026-03-06 | 36.13 | $34.88 | 2.0M |
| 2026-03-05 | 36.26 | $35.63 | 2.2M |
| 2026-03-04 | 36.32 | $36.14 | 1.4M |
| 2026-03-03 | 36.34 | $35.96 | 2.2M |
| 2026-03-02 | 36.38 | $36.42 | 2.4M |
| 2026-02-27 | 36.38 | $36.25 | 1.5M |
| 2026-02-26 | 36.39 | $36.75 | 1.7M |
| 2026-02-25 | 36.35 | $36.59 | 1.3M |
| 2026-02-24 | 36.33 | $36.51 | 1.1M |
| 2026-02-23 | 36.31 | $36.26 | 1.8M |
| 2026-02-20 | 36.31 | $37.18 | 1.6M |
| 2026-02-19 | 36.22 | $36.91 | 1.2M |
| 2026-02-18 | 36.15 | $37.03 | 1.1M |
| 2026-02-17 | 36.06 | $36.79 | 1.3M |
| 2026-02-13 | 35.98 | $36.93 | 1.1M |
| 2026-02-12 | 35.88 | $36.60 | 1.9M |
| 2026-02-11 | 35.81 | $37.27 | 1.0M |
| 2026-02-10 | 35.65 | $37.09 | 1.2M |
| 2026-02-09 | 35.50 | $37.10 | 821012 |
| 2026-02-06 | 35.33 | $37.17 | 945600 |
| 2026-02-05 | 35.14 | $36.17 | 1.5M |
| 2026-02-04 | 35.03 | $36.55 | 2.7M |
| 2026-02-03 | 34.87 | $35.89 | 2.3M |
| 2026-02-02 | 34.76 | $35.55 | 2.4M |
| 2026-01-30 | 34.68 | $35.13 | 1.2M |
| 2026-01-29 | 34.63 | $35.23 | 1.1M |
| 2026-01-28 | 34.57 | $34.89 | 1.8M |
| 2026-01-27 | 34.54 | $35.08 | 1.3M |
| 2026-01-26 | 34.48 | $35.05 | 1.0M |
| 2026-01-23 | 34.42 | $35.07 | 1.1M |
| 2026-01-22 | 34.35 | $35.62 | 1.1M |
| 2026-01-21 | 34.22 | $35.53 | 2.1M |
| 2026-01-20 | 34.08 | $34.43 | 1.8M |
| 2026-01-16 | 34.04 | $34.92 | 840400 |
| 2026-01-15 | 33.95 | $35.15 | 1.2M |
| 2026-01-14 | 33.82 | $34.77 | 1.5M |
| 2026-01-13 | 33.72 | $34.51 | 1.7M |
| 2026-01-12 | 33.64 | $34.51 | 744700 |
| 2026-01-09 | 33.55 | $34.63 | 1.2M |
| 2026-01-08 | 33.43 | $34.43 | 1.0M |
| 2026-01-07 | 33.33 | $33.81 | 886000 |
| 2026-01-06 | 33.28 | $34.19 | 1.0M |
| 2026-01-05 | 33.18 | $33.74 | 859000 |
| 2026-01-02 | 33.12 | $33.22 | 873422 |
| 2025-12-31 | 33.11 | $32.89 | 674016 |
| 2025-12-30 | 33.13 | $33.21 | 1.3M |
| 2025-12-29 | 33.13 | $33.28 | 937121 |
| 2025-12-26 | 33.11 | $33.39 | 616242 |
| 2025-12-24 | 33.08 | $33.41 | 450800 |
| 2025-12-23 | 33.05 | $33.36 | 1.4M |
| 2025-12-22 | 33.01 | $33.48 | 847709 |
| 2025-12-19 | 32.96 | $33.33 | 999700 |
| 2025-12-18 | 32.92 | $33.35 | 1.2M |
| 2025-12-17 | 32.88 | $33.32 | 978800 |
| 2025-12-16 | 32.83 | $33.26 | 1.3M |
| 2025-12-15 | 32.79 | $33.75 | 727643 |
| 2025-12-12 | 32.69 | $33.76 | 860632 |
| 2025-12-11 | 32.57 | $34.10 | 724400 |
| 2025-12-10 | 32.41 | $33.82 | 1.3M |
| 2025-12-09 | 32.26 | $32.95 | 993300 |
| 2025-12-08 | 32.19 | $32.90 | 1.0M |
| 2025-12-05 | 32.12 | $33.07 | 906400 |
| 2025-12-04 | 32.02 | $33.05 | 915659 |
| 2025-12-03 | 31.91 | $33.14 | 935638 |
| 2025-12-02 | 31.78 | $32.58 | 826900 |
| 2025-12-01 | 31.70 | $32.66 | 852400 |
| 2025-11-28 | 31.59 | $32.60 | 465000 |
| 2025-11-26 | 31.49 | $32.52 | 937647 |
| 2025-11-25 | 31.38 | $32.35 | 896340 |
| 2025-11-24 | 31.28 | $31.57 | 815400 |
| 2025-11-21 | 31.25 | $31.34 | 1.2M |
| 2025-11-20 | 31.24 | $30.35 | 1.4M |
| 2025-11-19 | 31.33 | $30.75 | 1.0M |
| 2025-11-18 | 31.39 | $30.75 | 1.3M |
| 2025-11-17 | 31.46 | $30.58 | 1.2M |
| 2025-11-14 | 31.55 | $31.40 | 1.2M |
| 2025-11-13 | 31.57 | $31.44 | 1.1M |
| 2025-11-12 | 31.58 | $31.82 | 883609 |
| 2025-11-11 | 31.55 | $31.77 | 803420 |
| 2025-11-10 | 31.53 | $31.58 | 916518 |
| 2025-11-07 | 31.53 | $31.38 | 1.1M |
| 2025-11-06 | 31.54 | $31.08 | 1.1M |
| 2025-11-05 | 31.59 | $31.41 | 829148 |
| 2025-11-04 | 31.61 | $31.13 | 801000 |
| 2025-11-03 | 31.66 | $31.44 | 865000 |
| 2025-10-31 | 31.68 | $31.37 | 1.1M |
| 2025-10-30 | 31.72 | $31.25 | 1.1M |
| 2025-10-29 | 31.77 | $31.47 | 1.4M |
| 2025-10-28 | 31.80 | $31.88 | 1.0M |
| 2025-10-27 | 31.79 | $32.10 | 770313 |
| 2025-10-24 | 31.76 | $32.13 | 662900 |
| 2025-10-23 | 31.72 | $31.95 | 633800 |
| 2025-10-22 | 31.69 | $31.60 | 764030 |
| 2025-10-21 | 31.70 | $31.84 | 667242 |
| 2025-10-20 | 31.69 | $31.68 | 586606 |
| 2025-10-17 | 31.69 | $31.17 | 934445 |
| 2025-10-16 | 31.74 | $31.09 | 957505 |
| 2025-10-15 | 31.81 | $31.71 | 614232 |
| 2025-10-14 | 31.82 | $31.72 | 828610 |
| 2025-10-13 | 31.83 | $31.17 | 705326 |
| 2025-10-10 | 31.90 | $30.55 | 1.9M |
| 2025-10-09 | 32.04 | $31.73 | 1.3M |
| 2025-10-08 | 32.08 | $32.09 | 630500 |
| 2025-10-07 | 32.08 | $31.94 | 876100 |
| 2025-10-06 | 32.09 | $32.32 | 695400 |
| 2025-10-03 | 32.07 | $32.35 | 1.0M |
| 2025-10-02 | 32.04 | $32.01 | 1.0M |
| 2025-10-01 | 32.04 | $32.03 | 1.3M |
| 2025-09-30 | 32.04 | $31.84 | 1.8M |
| 2025-09-29 | 32.06 | $31.87 | 1.1M |
| 2025-09-26 | 32.08 | $32.09 | 1.1M |
| 2025-09-25 | 32.08 | $31.76 | 1.3M |
| 2025-09-24 | 32.11 | $32.03 | 1.3M |
| 2025-09-23 | 32.12 | $32.06 | 2.1M |
| 2025-09-22 | 32.13 | $32.22 | 944300 |
| 2025-09-19 | 32.12 | $32.31 | 1.1M |
| 2025-09-18 | 32.10 | $32.74 | 964000 |
| 2025-09-17 | 32.03 | $32.20 | 2.9M |
| 2025-09-16 | 32.01 | $32.21 | 1.1M |
| 2025-09-15 | 31.99 | $32.23 | 1.2M |
| 2025-09-12 | 31.96 | $32.28 | 943400 |
| 2025-09-11 | 31.93 | $32.72 | 711432 |
| 2025-09-10 | 31.85 | $32.19 | 877619 |
| 2025-09-09 | 31.81 | $32.19 | 1.3M |
| 2025-09-08 | 31.77 | $32.54 | 1.7M |
| 2025-09-05 | 31.69 | $32.60 | 1.0M |
| 2025-09-04 | 31.60 | $32.52 | 783524 |
| 2025-09-03 | 31.50 | $32.06 | 1.0M |
| 2025-09-02 | 31.44 | $32.18 | 1.1M |
| 2025-08-29 | 31.36 | $32.36 | 950500 |
| 2025-08-28 | 31.26 | $32.39 | 1.2M |
| 2025-08-27 | 31.14 | $32.47 | 928300 |
| 2025-08-26 | 31.00 | $32.16 | 1.1M |
| 2025-08-25 | 30.88 | $32.09 | 932200 |
| 2025-08-22 | 30.75 | $32.27 | 2.3M |
| 2025-08-21 | 30.59 | $30.94 | 1.2M |
| 2025-08-20 | 30.55 | $30.93 | 762515 |
| 2025-08-19 | 30.51 | $31.10 | 1.5M |
| 2025-08-18 | 30.45 | $31.02 | 883008 |
| 2025-08-15 | 30.39 | $30.93 | 976339 |
| 2025-08-14 | 30.33 | $31.23 | 1.3M |
| 2025-08-13 | 30.24 | $31.53 | 1.3M |
| 2025-08-12 | 30.10 | $30.75 | 1.2M |
| 2025-08-11 | 30.03 | $29.80 | 2.5M |
| 2025-08-08 | 30.06 | $29.89 | 1.8M |
| 2025-08-07 | 30.07 | $29.73 | 1.5M |
| 2025-08-06 | 30.11 | $29.76 | 1.7M |
| 2025-08-05 | 30.15 | $29.86 | 1.3M |
| 2025-08-04 | 30.18 | $29.63 | 1.1M |
| 2025-08-01 | 30.23 | $29.20 | 3.4M |
| 2025-07-31 | 30.34 | $29.82 | 3.0M |
| 2025-07-30 | 30.40 | $30.18 | 4.0M |
| 2025-07-29 | 30.42 | $30.61 | 2.1M |
| 2025-07-28 | 30.40 | $30.79 | 1.9M |
| 2025-07-25 | 30.36 | $30.80 | 1.7M |
| 2025-07-24 | 30.31 | $30.69 | 2.6M |
| 2025-07-23 | 30.27 | $31.17 | 2.6M |
| 2025-07-22 | 30.18 | $30.80 | 2.0M |
| 2025-07-21 | 30.11 | $30.26 | 1.7M |
| 2025-07-18 | 30.10 | $30.36 | 2.4M |
| 2025-07-17 | 30.07 | $30.49 | 1.7M |
| 2025-07-16 | 30.02 | $30.12 | 2.2M |
| 2025-07-15 | 30.01 | $30.01 | 2.7M |
| 2025-07-14 | 30.01 | $30.79 | 1.5M |
| 2025-07-11 | 29.93 | $30.82 | 689019 |
| 2025-07-10 | 29.84 | $31.14 | 1.1M |
| 2025-07-09 | 29.70 | $30.84 | 1.6M |
| 2025-07-08 | 29.58 | $30.73 | 1.9M |
| 2025-07-07 | 29.46 | $30.39 | 1.3M |
| 2025-07-03 | 29.36 | $30.86 | 600632 |
| 2025-07-02 | 29.21 | $30.69 | 1.6M |
| 2025-07-01 | 29.05 | $30.19 | 3.2M |
| 2025-06-30 | 28.93 | $29.43 | 1.2M |
| 2025-06-27 | 28.88 | $29.47 | 1.1M |
| 2025-06-26 | 28.81 | $29.41 | 1.8M |
| 2025-06-25 | 28.75 | $28.93 | 1.7M |
| 2025-06-24 | 28.73 | $29.19 | 1.1M |
| 2025-06-23 | 28.68 | $29.07 | 1.5M |
| 2025-06-20 | 28.64 | $28.81 | 1.5M |
| 2025-06-18 | 28.63 | $28.78 | 1.9M |
| 2025-06-17 | 28.61 | $28.66 | 1.9M |
| 2025-06-16 | 28.61 | $29.00 | 1.2M |
| 2025-06-13 | 28.56 | $28.67 | 2.5M |
| 2025-06-12 | 28.55 | $29.11 | 3.3M |
| 2025-06-11 | 28.49 | $29.21 | 3.1M |
| 2025-06-10 | 28.42 | $29.36 | 2.3M |
| 2025-06-09 | 28.32 | $29.01 | 1.6M |
| 2025-06-06 | 28.25 | $28.76 | 875800 |
| 2025-06-05 | 28.19 | $28.34 | 1.6M |
| 2025-06-04 | 28.18 | $28.41 | 1.2M |
| 2025-06-03 | 28.15 | $28.61 | 1.5M |
| 2025-06-02 | 28.10 | $28.09 | 1.6M |
| 2025-05-30 | 28.11 | $28.19 | 1.2M |
| 2025-05-29 | 28.10 | $28.40 | 1.5M |
| 2025-05-28 | 28.07 | $28.29 | 1.3M |
| 2025-05-27 | 28.04 | $28.66 | 3.1M |
| 2025-05-23 | 27.98 | $27.91 | 1.4M |
| 2025-05-22 | 27.98 | $28.01 | 4.9M |
| 2025-05-21 | 27.98 | $28.02 | 1.6M |
| 2025-05-20 | 27.98 | $28.89 | 1.4M |
| 2025-05-19 | 27.88 | $28.97 | 1.2M |
| 2025-05-16 | 27.77 | $29.16 | 690900 |
| 2025-05-15 | 27.62 | $29.04 | 1.1M |
| 2025-05-14 | 27.47 | $28.98 | 1.6M |
| 2025-05-13 | 27.31 | $29.18 | 2.2M |
| 2025-05-12 | 27.11 | $29.00 | 1.4M |
| 2025-05-09 | 26.92 | $27.81 | 1.3M |
| 2025-05-08 | 26.82 | $27.79 | 1.3M |
| 2025-05-07 | 26.72 | $27.13 | 1.4M |
| 2025-05-06 | 26.68 | $27.07 | 2.2M |
| 2025-05-05 | 26.63 | $27.27 | 1.1M |
| 2025-05-02 | 26.57 | $27.43 | 1.4M |
| 2025-05-01 | 26.48 | $26.80 | 2.3M |
| 2025-04-30 | 26.44 | $26.55 | 1.1M |
| 2025-04-29 | 26.43 | $26.83 | 865220 |
| 2025-04-28 | 26.39 | $26.65 | 1.3M |
| 2025-04-25 | 26.36 | $26.56 | 1.3M |
| 2025-04-24 | 26.34 | $26.66 | 1.6M |
| 2025-04-23 | 26.31 | $26.13 | 1.6M |
| 2025-04-22 | 26.33 | $25.83 | 1.8M |
| 2025-04-21 | 26.38 | $25.16 | 1.8M |
| 2025-04-17 | 26.51 | $25.65 | 2.0M |
| 2025-04-16 | 26.60 | $25.33 | 2.6M |
| 2025-04-15 | 26.73 | $25.49 | 2.4M |
| 2025-04-14 | 26.86 | $25.56 | 2.6M |
| 2025-04-11 | 27.00 | $25.27 | 3.2M |
| 2025-04-10 | 27.18 | $25.00 | 2.9M |
| 2025-04-09 | 27.41 | $26.42 | 3.3M |
| 2025-04-08 | 27.51 | $24.21 | 5.8M |
| 2025-04-07 | 27.86 | $24.87 | 6.8M |
| 2025-04-04 | 28.17 | $25.14 | 8.4M |
| 2025-04-03 | 28.49 | $26.23 | 4.4M |
| 2025-04-02 | 28.73 | $28.61 | 1.5M |
| 2025-04-01 | 28.74 | $28.19 | 1.6M |
| 2025-03-31 | 28.80 | $28.15 | 1.2M |
| 2025-03-28 | 28.87 | $28.13 | 1.2M |
| 2025-03-27 | 28.95 | $28.74 | 994414 |
| 2025-03-26 | 28.97 | $28.81 | 1.0M |
| 2025-03-25 | 28.99 | $28.84 | 1.4M |
| 2025-03-24 | 29.00 | $29.10 | 1.0M |
| 2025-03-21 | 28.99 | $28.44 | 954600 |
| 2025-03-20 | 29.05 | $28.69 | 760600 |
| 2025-03-19 | 29.09 | $28.82 | 1.2M |
| 2025-03-18 | 29.11 | $28.49 | 1.2M |
| 2025-03-17 | 29.18 | $28.58 | 905421 |
| 2025-03-14 | 29.24 | $28.24 | 1.2M |
| 2025-03-13 | 29.35 | $27.56 | 2.3M |
| 2025-03-12 | 29.54 | $27.97 | 2.4M |
| 2025-03-11 | 29.70 | $28.01 | 3.2M |
| 2025-03-10 | 29.88 | $28.17 | 1.9M |
| 2025-03-07 | 30.06 | $28.83 | 1.6M |
| 2025-03-06 | 30.19 | $28.72 | 1.6M |
| 2025-03-05 | 30.34 | $28.89 | 1.9M |
| 2025-03-04 | 30.50 | $28.66 | 2.1M |
| 2025-03-03 | 30.69 | $29.27 | 1.0M |
| 2025-02-28 | 30.84 | $30.04 | 748115 |
| 2025-02-27 | 30.92 | $29.80 | 773400 |
| 2025-02-26 | 31.04 | $30.11 | 819300 |
| 2025-02-25 | 31.14 | $30.25 | 937100 |
| 2025-02-24 | 31.23 | $30.25 | 891241 |
| 2025-02-21 | 31.34 | $30.34 | 843000 |
| 2025-02-20 | 31.44 | $31.08 | 842046 |
| 2025-02-19 | 31.48 | $31.38 | 944700 |
| 2025-02-18 | 31.49 | $31.58 | 785830 |
| 2025-02-14 | 31.48 | $31.37 | 507329 |
| 2025-02-13 | 31.49 | $31.34 | 733415 |
| 2025-02-12 | 31.51 | $31.10 | 835300 |
| 2025-02-11 | 31.55 | $31.54 | 547000 |
| 2025-02-10 | 31.55 | $31.38 | 491002 |
| 2025-02-07 | 31.57 | $31.32 | 1.2M |
| 2025-02-06 | 31.59 | $31.74 | 540400 |
| 2025-02-05 | 31.58 | $31.75 | 544300 |
| 2025-02-04 | 31.56 | $31.57 | 802945 |
| 2025-02-03 | 31.56 | $31.12 | 1.3M |
| 2025-01-31 | 31.60 | $31.72 | 1.0M |
| 2025-01-30 | 31.59 | $32.10 | 1.0M |
| 2025-01-29 | 31.54 | $31.80 | 1.2M |
| 2025-01-28 | 31.51 | $31.82 | 761400 |
| 2025-01-27 | 31.48 | $31.87 | 847400 |
| 2025-01-24 | 31.44 | $31.88 | 734000 |
| 2025-01-23 | 31.39 | $31.92 | 798900 |
| 2025-01-22 | 31.33 | $31.81 | 654300 |
| 2025-01-21 | 31.28 | $32.06 | 965810 |
| 2025-01-17 | 31.20 | $31.70 | 507800 |
| 2025-01-16 | 31.15 | $31.55 | 523931 |
| 2025-01-15 | 31.11 | $31.58 | 805300 |
| 2025-01-14 | 31.06 | $31.04 | 1.0M |
| 2025-01-13 | 31.06 | $30.53 | 820022 |
| 2025-01-10 | 31.12 | $30.20 | 1.1M |
| 2025-01-08 | 31.21 | $30.67 | 1.0M |
| 2025-01-07 | 31.27 | $30.74 | 1.0M |
| 2025-01-06 | 31.32 | $30.88 | 536236 |
| 2025-01-03 | 31.37 | $30.86 | 592000 |
| 2025-01-02 | 31.42 | $30.67 | 770329 |
| 2024-12-31 | 31.50 | $30.78 | 918217 |
| 2024-12-30 | 31.58 | $30.64 | 756500 |
| 2024-12-27 | 31.68 | $30.74 | 702334 |
| 2024-12-26 | 31.78 | $31.09 | 541010 |
| 2024-12-24 | 31.85 | $30.91 | 355600 |
| 2024-12-23 | 31.95 | $30.65 | 1.0M |
| 2024-12-20 | 32.09 | $30.56 | 1.1M |
| 2024-12-19 | 32.25 | $30.38 | 1.3M |
| 2024-12-18 | 32.44 | $30.55 | 2.1M |
| 2024-12-17 | 32.64 | $31.74 | 814400 |
| 2024-12-16 | 32.74 | $32.33 | 953600 |
| 2024-12-13 | 32.78 | $32.43 | 525409 |
| 2024-12-12 | 32.82 | $32.67 | 576600 |
| 2024-12-11 | 32.83 | $32.98 | 718336 |
| 2024-12-10 | 32.82 | $32.79 | 920600 |
| 2024-12-09 | 32.82 | $32.85 | 681709 |
| 2024-12-06 | 32.82 | $32.79 | 596813 |
| 2024-12-05 | 32.82 | $32.96 | 600040 |
| 2024-12-04 | 32.81 | $33.30 | 724626 |
| 2024-12-03 | 32.76 | $33.32 | 551900 |
| 2024-12-02 | 32.70 | $33.60 | 775200 |
| 2024-11-29 | 32.60 | $33.56 | 236600 |
| 2024-11-27 | 32.50 | $33.45 | 544500 |
| 2024-11-26 | 32.40 | $33.47 | 658300 |
| 2024-11-25 | 32.29 | $33.87 | 692700 |
| 2024-11-22 | 32.12 | $33.31 | 639300 |
| 2024-11-21 | 32.00 | $32.75 | 646251 |
| 2024-11-20 | 31.92 | $32.26 | 539928 |
| 2024-11-19 | 31.88 | $32.19 | 511105 |
| 2024-11-18 | 31.85 | $32.27 | 600200 |
| 2024-11-15 | 31.80 | $32.25 | 701100 |
| 2024-11-14 | 31.76 | $32.52 | 697424 |
| 2024-11-13 | 31.68 | $32.70 | 684200 |
| 2024-11-12 | 31.57 | $32.92 | 597676 |
| 2024-11-11 | 31.43 | $33.31 | 437430 |
| 2024-11-08 | 31.23 | $32.79 | 1.1M |
| 2024-11-07 | 31.06 | $32.76 | 752526 |
| 2024-11-06 | 30.88 | $33.16 | 1.3M |
| 2024-11-05 | 30.64 | $31.00 | 489800 |
| 2024-11-04 | 30.61 | $30.45 | 515300 |
| 2024-11-01 | 30.62 | $30.40 | 351933 |
| 2024-10-31 | 30.65 | $30.38 | 430620 |
| 2024-10-30 | 30.68 | $30.81 | 489600 |
| 2024-10-29 | 30.66 | $30.69 | 518332 |
| 2024-10-28 | 30.66 | $30.84 | 359536 |
| 2024-10-25 | 30.64 | $30.41 | 396800 |
| 2024-10-24 | 30.66 | $30.57 | 755112 |
| 2024-10-23 | 30.67 | $30.46 | 377700 |
| 2024-10-22 | 30.69 | $30.62 | 442812 |
| 2024-10-21 | 30.70 | $30.73 | 396700 |
| 2024-10-18 | 30.70 | $31.32 | 377044 |
| 2024-10-17 | 30.63 | $31.48 | 568444 |
| 2024-10-16 | 30.55 | $31.37 | 486200 |
| 2024-10-15 | 30.46 | $30.90 | 467600 |
| 2024-10-14 | 30.41 | $30.99 | 536600 |
| 2024-10-11 | 30.35 | $30.86 | 1.0M |
| 2024-10-10 | 30.30 | $30.24 | 395700 |
| 2024-10-09 | 30.30 | $30.36 | 345200 |
| 2024-10-08 | 30.30 | $30.23 | 501100 |
| 2024-10-07 | 30.31 | $30.39 | 330100 |
| 2024-10-04 | 30.30 | $30.55 | 617740 |
| 2024-10-03 | 30.27 | $30.18 | 476018 |
| 2024-10-02 | 30.28 | $30.30 | 625122 |
| 2024-10-01 | 30.28 | $30.38 | 445701 |
| 2024-09-30 | 30.27 | $30.80 | 450448 |
| 2024-09-27 | 30.21 | $30.70 | 581801 |
| 2024-09-26 | 30.16 | $30.47 | 387000 |
| 2024-09-25 | 30.13 | $30.13 | 440808 |
| 2024-09-24 | 30.13 | $30.56 | 359529 |
| 2024-09-23 | 30.08 | $30.53 | 399209 |
| 2024-09-20 | 30.03 | $30.59 | 627000 |
| 2024-09-19 | 29.97 | $31.00 | 731236 |
| 2024-09-18 | 29.87 | $30.35 | 917417 |
| 2024-09-17 | 29.81 | $30.33 | 821500 |
| 2024-09-16 | 29.76 | $30.17 | 856600 |
| 2024-09-13 | 29.72 | $29.91 | 661618 |
| 2024-09-12 | 29.70 | $29.16 | 530000 |
| 2024-09-11 | 29.75 | $28.86 | 650012 |
| 2024-09-10 | 29.85 | $28.91 | 625400 |
| 2024-09-09 | 29.95 | $29.11 | 685504 |
| 2024-09-06 | 30.03 | $29.18 | 553800 |
| 2024-09-05 | 30.12 | $29.71 | 525200 |
| 2024-09-04 | 30.17 | $29.93 | 589600 |
| 2024-09-03 | 30.19 | $30.08 | 424227 |
| 2024-08-30 | 30.21 | $30.85 | 502800 |
| 2024-08-29 | 30.14 | $30.74 | 721700 |
| 2024-08-28 | 30.07 | $30.61 | 1.1M |
| 2024-08-27 | 30.02 | $30.66 | 735300 |
| 2024-08-26 | 29.95 | $30.82 | 653600 |
| 2024-08-23 | 29.86 | $30.87 | 808722 |
| 2024-08-22 | 29.75 | $29.85 | 607200 |
| 2024-08-21 | 29.74 | $30.02 | 481800 |
| 2024-08-20 | 29.71 | $29.75 | 607517 |
| 2024-08-19 | 29.71 | $30.19 | 428606 |
| 2024-08-16 | 29.66 | $29.92 | 434500 |
| 2024-08-15 | 29.63 | $29.75 | 672745 |
| 2024-08-14 | 29.62 | $29.06 | 381101 |
| 2024-08-13 | 29.67 | $29.23 | 514500 |
| 2024-08-12 | 29.72 | $28.84 | 445000 |
| 2024-08-09 | 29.81 | $29.06 | 570000 |
| 2024-08-08 | 29.89 | $29.20 | 392210 |
| 2024-08-07 | 29.97 | $28.55 | 657410 |
| 2024-08-06 | 30.12 | $28.83 | 704516 |
| 2024-08-05 | 30.25 | $28.61 | 967700 |
| 2024-08-02 | 30.42 | $29.52 | 901140 |
| 2024-08-01 | 30.52 | $30.64 | 779800 |
| 2024-07-31 | 30.51 | $31.70 | 798100 |
| 2024-07-30 | 30.38 | $31.53 | 679334 |
| 2024-07-29 | 30.26 | $31.35 | 437000 |
| 2024-07-26 | 30.15 | $31.55 | 827500 |
| 2024-07-25 | 30.00 | $31.05 | 766242 |
| 2024-07-24 | 29.89 | $30.49 | 454232 |
| 2024-07-23 | 29.82 | $31.07 | 562600 |
| 2024-07-22 | 29.69 | $30.89 | 635107 |
| 2024-07-19 | 29.57 | $30.45 | 250592 |
| 2024-07-18 | 29.47 | $30.69 | 545835 |
| 2024-07-17 | 29.34 | $31.18 | 715200 |
| 2024-07-16 | 29.15 | $31.24 | 951250 |
| 2024-07-15 | 28.93 | $30.18 | 588309 |
| 2024-07-12 | 28.80 | $29.81 | 558430 |
| 2024-07-11 | 28.69 | $29.58 | 615200 |
| 2024-07-10 | 28.60 | $28.61 | 617038 |
| 2024-07-09 | 28.60 | $28.25 | 982718 |
| 2024-07-08 | 28.64 | $28.40 | 433100 |
| 2024-07-05 | 28.66 | $28.31 | 611619 |
| 2024-07-03 | 28.70 | $28.62 | 294700 |
| 2024-07-02 | 28.71 | $28.63 | 529408 |
| 2024-07-01 | 28.71 | $28.49 | 576229 |
| 2024-06-28 | 28.74 | $28.78 | 521500 |
| 2024-06-27 | 28.73 | $28.49 | 536500 |
| 2024-06-26 | 28.76 | $28.46 | 524200 |
| 2024-06-25 | 28.79 | $28.41 | 504733 |
| 2024-06-24 | 28.83 | $28.71 | 385400 |
| 2024-06-21 | 28.84 | $28.46 | 479800 |
| 2024-06-20 | 28.88 | $28.45 | 572145 |
| 2024-06-18 | 28.93 | $28.41 | 483701 |
| 2024-06-17 | 28.98 | $28.45 | 402823 |
| 2024-06-14 | 29.04 | $28.14 | 468900 |
| 2024-06-13 | 29.13 | $28.66 | 322800 |
| 2024-06-12 | 29.18 | $29.03 | 514513 |
| 2024-06-11 | 29.20 | $28.61 | 557307 |
| 2024-06-10 | 29.26 | $28.83 | 301300 |
| 2024-06-07 | 29.31 | $28.85 | 393700 |
| 2024-06-06 | 29.36 | $29.08 | 913415 |
| 2024-06-05 | 29.38 | $29.19 | 353000 |
| 2024-06-04 | 29.40 | $28.96 | 568534 |
| 2024-06-03 | 29.45 | $29.50 | 452300 |
| 2024-05-31 | 29.45 | $29.73 | 494539 |
| 2024-05-30 | 29.42 | $29.32 | 402428 |
| 2024-05-29 | 29.43 | $28.90 | 578185 |
| 2024-05-28 | 29.48 | $29.39 | 391600 |
| 2024-05-24 | 29.49 | $29.47 | 311629 |
| 2024-05-23 | 29.49 | $29.21 | 345900 |
| 2024-05-22 | 29.52 | $29.70 | 352348 |
| 2024-05-21 | 29.50 | $29.96 | 367400 |
| 2024-05-20 | 29.46 | $29.95 | 300533 |
| 2024-05-17 | 29.41 | $30.09 | 361439 |
| 2024-05-16 | 29.33 | $30.02 | 354516 |
| 2024-05-15 | 29.26 | $30.13 | 377602 |
| 2024-05-14 | 29.17 | $29.93 | 543912 |
| 2024-05-13 | 29.09 | $29.68 | 489611 |
| 2024-05-10 | 29.03 | $29.65 | 275345 |
| 2024-05-09 | 28.96 | $29.76 | 381000 |
| 2024-05-08 | 28.88 | $29.40 | 336500 |
| 2024-05-07 | 28.82 | $29.38 | 336100 |
| 2024-05-06 | 28.76 | $29.35 | 566200 |
| 2024-05-03 | 28.70 | $29.05 | 366400 |
| 2024-05-02 | 28.67 | $28.81 | 437000 |
| 2024-05-01 | 28.65 | $28.31 | 462817 |
| 2024-04-30 | 28.69 | $28.30 | 468011 |
| 2024-04-29 | 28.73 | $28.92 | 392600 |
| 2024-04-26 | 28.71 | $28.80 | 263815 |
| 2024-04-25 | 28.70 | $28.62 | 340100 |
| 2024-04-24 | 28.70 | $28.81 | 516243 |
| 2024-04-23 | 28.69 | $28.86 | 369027 |
| 2024-04-22 | 28.67 | $28.45 | 550944 |
| 2024-04-19 | 28.70 | $28.18 | 338740 |
| 2024-04-18 | 28.75 | $27.86 | 327900 |
| 2024-04-17 | 28.85 | $27.81 | 490900 |
| 2024-04-16 | 28.96 | $27.97 | 370502 |
| 2024-04-15 | 29.06 | $28.22 | 391506 |
| 2024-04-12 | 29.15 | $28.45 | 313000 |
| 2024-04-11 | 29.22 | $28.89 | 382700 |
| 2024-04-10 | 29.26 | $28.84 | 535731 |
| 2024-04-09 | 29.30 | $29.65 | 468100 |
| 2024-04-08 | 29.26 | $29.55 | 352500 |
| 2024-04-05 | 29.23 | $29.37 | 452710 |
| 2024-04-04 | 29.22 | $29.29 | 379200 |
| 2024-04-03 | 29.21 | $29.57 | 379200 |
| 2024-04-02 | 29.18 | $29.38 | 482147 |
| 2024-04-01 | 29.15 | $29.81 | 573000 |
| 2024-03-28 | 29.08 | $30.10 | 508200 |
| 2024-03-27 | 28.98 | $29.89 | 336600 |
| 2024-03-26 | 28.88 | $29.22 | 507342 |
| 2024-03-25 | 28.85 | $29.26 | 645400 |
| 2024-03-22 | 28.80 | $29.20 | 383106 |
| 2024-03-21 | 28.76 | $29.59 | 322627 |
| 2024-03-20 | 28.67 | $29.24 | 413200 |
| 2024-03-19 | 28.61 | $28.66 | 425200 |
| 2024-03-18 | 28.61 | $28.48 | 320409 |
| 2024-03-15 | 28.62 | $28.57 | 368000 |
| 2024-03-14 | 28.63 | $28.49 | 342000 |
| 2024-03-13 | 28.64 | $28.95 | 299812 |
| 2024-03-12 | 28.61 | $28.86 | 709631 |
| 2024-03-11 | 28.58 | $28.93 | 314026 |
| 2024-03-08 | 28.55 | $28.93 | 407600 |
| 2024-03-07 | 28.51 | $28.97 | 464530 |
| 2024-03-06 | 28.46 | $28.71 | 433528 |
| 2024-03-05 | 28.43 | $28.65 | 1.1M |
| 2024-03-04 | 28.41 | $28.61 | 389400 |
| 2024-03-01 | 28.39 | $28.75 | 492628 |
| 2024-02-29 | 28.35 | $28.59 | 289329 |
| 2024-02-28 | 28.32 | $28.32 | 393600 |
| 2024-02-27 | 28.32 | $28.51 | 330316 |
| 2024-02-26 | 28.30 | $28.35 | 337300 |
| 2024-02-23 | 28.30 | $28.39 | 297413 |
| 2024-02-22 | 28.29 | $28.35 | 403628 |
| 2024-02-21 | 28.28 | $28.27 | 437723 |
| 2024-02-20 | 28.28 | $28.27 | 374500 |
| 2024-02-16 | 28.28 | $28.56 | 396935 |
| 2024-02-15 | 28.25 | $28.83 | 442038 |
| 2024-02-14 | 28.19 | $28.19 | 400500 |
| 2024-02-13 | 28.19 | $27.73 | 433747 |
| 2024-02-12 | 28.24 | $28.80 | 331600 |
| 2024-02-09 | 28.18 | $28.27 | 565400 |
| 2024-02-08 | 28.17 | $28.05 | 490900 |
| 2024-02-07 | 28.19 | $27.74 | 484104 |
| 2024-02-06 | 28.24 | $27.82 | 475107 |
| 2024-02-05 | 28.28 | $27.72 | 476300 |
| 2024-02-02 | 28.34 | $28.13 | 411531 |
| 2024-02-01 | 28.36 | $28.29 | 521638 |
| 2024-01-31 | 28.37 | $28.11 | 444300 |
| 2024-01-30 | 28.39 | $28.92 | 469600 |
| 2024-01-29 | 28.34 | $28.99 | 309644 |
| 2024-01-26 | 28.27 | $28.72 | 379600 |
| 2024-01-25 | 28.22 | $28.62 | 630700 |
| 2024-01-24 | 28.18 | $28.34 | 705309 |
| 2024-01-23 | 28.16 | $28.36 | 515200 |
| 2024-01-22 | 28.14 | $28.56 | 272300 |
| 2024-01-19 | 28.10 | $28.02 | 404400 |
| 2024-01-18 | 28.11 | $27.76 | 299234 |
| 2024-01-17 | 28.14 | $27.45 | 423520 |
| 2024-01-16 | 28.22 | $27.64 | 413700 |
| 2024-01-12 | 28.28 | $28.04 | 290900 |
| 2024-01-11 | 28.30 | $28.13 | 512911 |
| 2024-01-10 | 28.32 | $28.25 | 411202 |
| 2024-01-09 | 28.33 | $28.29 | 373447 |
| 2024-01-08 | 28.33 | $28.57 | 368139 |
| 2024-01-05 | 28.31 | $28.29 | 324017 |
| 2024-01-04 | 28.31 | $28.19 | 375247 |
| 2024-01-03 | 28.32 | $28.28 | 412242 |
| 2024-01-02 | 28.33 | $29.02 | 333618 |
| 2023-12-29 | 28.25 | $29.12 | 520700 |
| 2023-12-28 | 28.16 | $29.47 | 425724 |
| 2023-12-27 | 28.02 | $29.53 | 489937 |
| 2023-12-26 | 27.87 | $29.52 | 268108 |
| 2023-12-22 | 27.69 | $29.22 | 509300 |
| 2023-12-21 | 27.53 | $29.05 | 534100 |
| 2023-12-20 | 27.37 | $28.60 | 605613 |
| 2023-12-19 | 27.24 | $29.05 | 485900 |
| 2023-12-18 | 27.05 | $28.62 | 456521 |
| 2023-12-15 | 26.89 | $28.60 | 569400 |
| 2023-12-14 | 26.71 | $28.86 | 702800 |
| 2023-12-13 | 26.48 | $27.99 | 444501 |
| 2023-12-12 | 26.32 | $26.99 | 470900 |
| 2023-12-11 | 26.25 | $27.19 | 456548 |
| 2023-12-08 | 26.15 | $27.10 | 412235 |
| 2023-12-07 | 26.05 | $26.93 | 383200 |
| 2023-12-06 | 25.96 | $26.63 | 789014 |
| 2023-12-05 | 25.89 | $26.72 | 355600 |
| 2023-12-04 | 25.80 | $27.16 | 385446 |
| 2023-12-01 | 25.66 | $26.92 | 411000 |
| 2023-11-30 | 25.52 | $26.10 | 339731 |
| 2023-11-29 | 25.46 | $26.02 | 359332 |
| 2023-11-28 | 25.40 | $25.83 | 493300 |
| 2023-11-27 | 25.36 | $25.92 | 354800 |
| 2023-11-24 | 25.30 | $26.03 | 114913 |
| 2023-11-22 | 25.22 | $25.88 | 496200 |
| 2023-11-21 | 25.15 | $25.76 | 539619 |
| 2023-11-20 | 25.09 | $26.04 | 463627 |
| 2023-11-17 | 24.99 | $25.97 | 642300 |
| 2023-11-16 | 24.88 | $25.59 | 512800 |
| 2023-11-15 | 24.81 | $26.00 | 367700 |
| 2023-11-14 | 24.68 | $25.84 | 429600 |
| 2023-11-13 | 24.56 | $24.54 | 405231 |
| 2023-11-10 | 24.57 | $24.58 | 403004 |
| 2023-11-09 | 24.56 | $24.32 | 614014 |
| 2023-11-08 | 24.59 | $24.65 | 542248 |
| 2023-11-07 | 24.58 | $24.88 | 316300 |
| 2023-11-06 | 24.55 | $25.11 | 373100 |
| 2023-11-03 | 24.49 | $25.43 | 370900 |
| 2023-11-02 | 24.40 | $24.80 | 462200 |
| 2023-11-01 | 24.35 | $24.08 | 682525 |
| 2023-10-31 | 24.38 | $23.94 | 916200 |
| 2023-10-30 | 24.43 | $23.81 | 739000 |
| 2023-10-27 | 24.49 | $23.61 | 1.1M |
| 2023-10-26 | 24.59 | $23.90 | 593500 |
| 2023-10-25 | 24.66 | $23.73 | 455710 |
| 2023-10-24 | 24.76 | $23.97 | 586800 |
| 2023-10-23 | 24.84 | $23.93 | 610000 |
| 2023-10-20 | 24.93 | $24.14 | 407419 |
| 2023-10-19 | 25.02 | $24.46 | 453100 |
| 2023-10-18 | 25.08 | $24.80 | 595700 |
| 2023-10-17 | 25.11 | $25.31 | 807943 |
| 2023-10-16 | 25.08 | $24.95 | 382442 |
| 2023-10-13 | 25.10 | $24.53 | 444347 |
| 2023-10-12 | 25.16 | $24.74 | 447300 |
| 2023-10-11 | 25.20 | $25.21 | 401900 |
| 2023-10-10 | 25.20 | $25.10 | 634456 |
| 2023-10-09 | 25.21 | $24.88 | 293000 |
| 2023-10-06 | 25.25 | $24.65 | 637600 |
| 2023-10-05 | 25.31 | $24.49 | 519640 |
| 2023-10-04 | 25.40 | $24.50 | 874541 |
| 2023-10-03 | 25.49 | $24.54 | 1.8M |
| 2023-10-02 | 25.59 | $24.91 | 539300 |
| 2023-09-29 | 25.66 | $25.34 | 722537 |
| 2023-09-28 | 25.70 | $25.44 | 368400 |
| 2023-09-27 | 25.72 | $25.20 | 426500 |
| 2023-09-26 | 25.78 | $24.97 | 534627 |
| 2023-09-25 | 25.86 | $25.34 | 456644 |
| 2023-09-22 | 25.92 | $25.14 | 1.5M |
| 2023-09-21 | 26.00 | $25.21 | 382600 |
| 2023-09-20 | 26.08 | $25.48 | 389329 |
| 2023-09-19 | 26.15 | $25.67 | 285900 |
| 2023-09-18 | 26.20 | $25.78 | 168616 |
| 2023-09-15 | 26.24 | $25.96 | 331600 |
| 2023-09-14 | 26.27 | $26.23 | 419100 |
| 2023-09-13 | 26.27 | $25.77 | 257700 |
| 2023-09-12 | 26.33 | $25.94 | 358200 |
| 2023-09-11 | 26.37 | $25.86 | 318318 |
| 2023-09-08 | 26.42 | $25.88 | 309000 |
| 2023-09-07 | 26.48 | $25.83 | 361043 |
| 2023-09-06 | 26.54 | $26.19 | 212200 |
| 2023-09-05 | 26.58 | $26.36 | 210536 |
| 2023-09-01 | 26.60 | $27.08 | 265400 |
| 2023-08-31 | 26.55 | $26.62 | 303700 |
| 2023-08-30 | 26.55 | $26.67 | 293700 |
| 2023-08-29 | 26.53 | $26.62 | 509021 |
| 2023-08-28 | 26.53 | $26.28 | 267200 |
| 2023-08-25 | 26.55 | $26.06 | 1.7M |
| 2023-08-24 | 26.60 | $26.01 | 304144 |
| 2023-08-23 | 26.66 | $26.21 | 288134 |
| 2023-08-22 | 26.71 | $26.01 | 1.1M |
| 2023-08-21 | 26.79 | $26.21 | 1.5M |
| 2023-08-18 | 26.85 | $26.38 | 289735 |
| 2023-08-17 | 26.90 | $26.28 | 407600 |
| 2023-08-16 | 26.96 | $26.42 | 353100 |
| 2023-08-15 | 27.02 | $26.66 | 337005 |
| 2023-08-14 | 27.06 | $27.09 | 207500 |
| 2023-08-11 | 27.05 | $27.15 | 198100 |
| 2023-08-10 | 27.04 | $27.09 | 331305 |
| 2023-08-09 | 27.04 | $27.28 | 743632 |
| 2023-08-08 | 27.01 | $27.40 | 236408 |
| 2023-08-07 | 26.97 | $27.53 | 190900 |
| 2023-08-04 | 26.91 | $27.36 | 222937 |
| 2023-08-03 | 26.86 | $27.25 | 207827 |
| 2023-08-02 | 26.82 | $27.34 | 219600 |
| 2023-08-01 | 26.77 | $27.58 | 504403 |
| 2023-07-31 | 26.68 | $27.69 | 322009 |
| 2023-07-28 | 26.58 | $27.45 | 388521 |
| 2023-07-27 | 26.49 | $27.14 | 258325 |
| 2023-07-26 | 26.42 | $27.42 | 163720 |
| 2023-07-25 | 26.31 | $27.05 | 223700 |
| 2023-07-24 | 26.24 | $27.12 | 248800 |
| 2023-07-21 | 26.14 | $26.86 | 198636 |
| 2023-07-20 | 26.07 | $27.02 | 315600 |
| 2023-07-19 | 25.97 | $27.19 | 401716 |
| 2023-07-18 | 25.84 | $26.93 | 385624 |
| 2023-07-17 | 25.72 | $26.45 | 315900 |
| 2023-07-14 | 25.65 | $26.29 | 197200 |
| 2023-07-13 | 25.58 | $26.60 | 150635 |
| 2023-07-12 | 25.47 | $26.45 | 252312 |
| 2023-07-11 | 25.37 | $26.18 | 199042 |
| 2023-07-10 | 25.28 | $25.86 | 187112 |
| 2023-07-07 | 25.22 | $25.55 | 198126 |
| 2023-07-06 | 25.19 | $25.16 | 259500 |
| 2023-07-05 | 25.19 | $25.55 | 276021 |
| 2023-07-03 | 25.15 | $25.89 | 126000 |
| 2023-06-30 | 25.07 | $25.70 | 168800 |
| 2023-06-29 | 25.01 | $25.65 | 191000 |
| 2023-06-28 | 24.94 | $25.27 | 386900 |
| 2023-06-27 | 24.91 | $25.23 | 289100 |
| 2023-06-26 | 24.87 | $24.81 | 254400 |
| 2023-06-23 | 24.88 | $24.63 | 289700 |
| 2023-06-22 | 24.90 | $24.92 | 292700 |
| 2023-06-21 | 24.90 | $25.14 | 268308 |
| 2023-06-20 | 24.88 | $25.28 | 239000 |
| 2023-06-16 | 24.84 | $25.46 | 287534 |
| 2023-06-15 | 24.77 | $25.65 | 280823 |
| 2023-06-14 | 24.68 | $25.36 | 224700 |
| 2023-06-13 | 24.61 | $25.61 | 322900 |
| 2023-06-12 | 24.50 | $25.27 | 159303 |
| 2023-06-09 | 24.42 | $25.29 | 287400 |
| 2023-06-08 | 24.33 | $25.50 | 218121 |
| 2023-06-07 | 24.20 | $25.66 | 237332 |
| 2023-06-06 | 24.05 | $24.99 | 231200 |
| 2023-06-05 | 23.95 | $24.23 | 320342 |
| 2023-06-02 | 23.92 | $24.70 | 366504 |
| 2023-06-01 | 23.84 | $23.66 | 432133 |
| 2023-05-31 | 23.86 | $23.38 | 363700 |
| 2023-05-30 | 23.91 | $23.87 | 223300 |
| 2023-05-26 | 23.91 | $23.96 | 199900 |
| 2023-05-25 | 23.91 | $23.74 | 455200 |
| 2023-05-24 | 23.93 | $23.87 | 258825 |
| 2023-05-23 | 23.93 | $24.13 | 283700 |
| 2023-05-22 | 23.91 | $24.15 | 249814 |
| 2023-05-19 | 23.89 | $23.89 | 452100 |
| 2023-05-18 | 23.88 | $24.18 | 390415 |
| 2023-05-17 | 23.85 | $23.97 | 467200 |
| 2023-05-16 | 23.84 | $23.27 | 418309 |
| 2023-05-15 | 23.90 | $23.66 | 360339 |
| 2023-05-12 | 23.93 | $23.37 | 490935 |
| 2023-05-11 | 23.99 | $23.40 | 1.9M |
| 2023-05-10 | 24.05 | $23.51 | 802709 |
| 2023-05-09 | 24.10 | $23.52 | 515100 |
| 2023-05-08 | 24.17 | $23.69 | 600900 |
| 2023-05-05 | 24.22 | $23.83 | 5.6M |
| 2023-05-04 | 24.26 | $23.17 | 576000 |
| 2023-05-03 | 24.37 | $23.66 | 470041 |
| 2023-05-02 | 24.44 | $23.80 | 461410 |
| 2023-05-01 | 24.51 | $24.35 | 526047 |
| 2023-04-28 | 24.53 | $24.49 | 217931 |
| 2023-04-27 | 24.53 | $24.18 | 516306 |
| 2023-04-26 | 24.57 | $23.72 | 480434 |
| 2023-04-25 | 24.66 | $23.95 | 339017 |
| 2023-04-24 | 24.74 | $24.64 | 235900 |
| 2023-04-21 | 24.75 | $24.58 | 206100 |
| 2023-04-20 | 24.76 | $24.70 | 210919 |
| 2023-04-19 | 24.77 | $24.87 | 206800 |
| 2023-04-18 | 24.76 | $24.79 | 428047 |
| 2023-04-17 | 24.76 | $24.89 | 125806 |
| 2023-04-14 | 24.74 | $24.69 | 297400 |
| 2023-04-13 | 24.75 | $24.84 | 374900 |
| 2023-04-12 | 24.74 | $24.67 | 461522 |
| 2023-04-11 | 24.74 | $24.80 | 343428 |
| 2023-04-10 | 24.74 | $24.55 | 273000 |
| 2023-04-06 | 24.76 | $24.22 | 385532 |
| 2023-04-05 | 24.82 | $24.25 | 251100 |
| 2023-04-04 | 24.87 | $24.43 | 257927 |
| 2023-04-03 | 24.92 | $24.97 | 402519 |
| 2023-03-31 | 24.92 | $24.93 | 289700 |
| 2023-03-30 | 24.92 | $24.51 | 1.2M |
| 2023-03-29 | 24.96 | $24.58 | 858100 |
| 2023-03-28 | 25.00 | $24.38 | 263300 |
| 2023-03-27 | 25.06 | $24.27 | 753045 |
| 2023-03-24 | 25.15 | $24.01 | 1.5M |
| 2023-03-23 | 25.27 | $23.74 | 660600 |
| 2023-03-22 | 25.43 | $23.99 | 282900 |
| 2023-03-21 | 25.58 | $24.68 | 412900 |
| 2023-03-20 | 25.67 | $24.09 | 607000 |
| 2023-03-17 | 25.84 | $23.82 | 284216 |
| 2023-03-16 | 26.05 | $24.54 | 352409 |
| 2023-03-15 | 26.21 | $24.17 | 520134 |
| 2023-03-14 | 26.42 | $24.79 | 323146 |
| 2023-03-13 | 26.60 | $24.39 | 282600 |
| 2023-03-10 | 26.83 | $25.20 | 223500 |
| 2023-03-09 | 27.00 | $25.91 | 210000 |
| 2023-03-08 | 27.12 | $26.71 | 286600 |
| 2023-03-07 | 27.16 | $26.70 | 182916 |
| 2023-03-06 | 27.21 | $27.04 | 286749 |
| 2023-03-03 | 27.22 | $27.48 | 729522 |
| 2023-03-02 | 27.20 | $27.17 | 1.4M |
| 2023-03-01 | 27.20 | $27.11 | 249900 |
| 2023-02-28 | 27.21 | $27.05 | 128808 |
| 2023-02-27 | 27.23 | $27.10 | 131035 |
| 2023-02-24 | 27.24 | $27.00 | 266500 |
| 2023-02-23 | 27.26 | $27.11 | 360400 |
| 2023-02-22 | 27.28 | $26.98 | 171741 |
| 2023-02-21 | 27.31 | $26.88 | 292533 |
| 2023-02-17 | 27.36 | $27.69 | 191642 |
| 2023-02-16 | 27.32 | $27.71 | 213104 |
| 2023-02-15 | 27.28 | $27.94 | 153401 |
| 2023-02-14 | 27.21 | $27.73 | 283908 |
| 2023-02-13 | 27.16 | $27.75 | 548519 |
| 2023-02-10 | 27.09 | $27.42 | 193703 |
| 2023-02-09 | 27.06 | $27.33 | 173500 |
| 2023-02-08 | 27.03 | $27.69 | 614316 |
| 2023-02-07 | 26.96 | $28.04 | 233500 |
| 2023-02-06 | 26.85 | $27.80 | 311521 |
| 2023-02-03 | 26.75 | $28.19 | 160000 |
| 2023-02-02 | 26.60 | $28.31 | 480000 |
| 2023-02-01 | 26.42 | $27.77 | 256108 |
| 2023-01-31 | 26.27 | $27.35 | 258428 |
| 2023-01-30 | 26.16 | $26.65 | 263748 |
| 2023-01-27 | 26.11 | $26.96 | 182008 |
| 2023-01-26 | 26.02 | $26.87 | 270300 |
| 2023-01-25 | 25.93 | $26.66 | 238900 |
| 2023-01-24 | 25.85 | $26.55 | 268917 |
| 2023-01-23 | 25.78 | $26.62 | 165510 |
| 2023-01-20 | 25.69 | $26.34 | 841400 |
| 2023-01-19 | 25.62 | $25.86 | 1.0M |
| 2023-01-18 | 25.60 | $26.01 | 199900 |
| 2023-01-17 | 25.56 | $26.47 | 354600 |
| 2023-01-13 | 25.46 | $26.55 | 238500 |
| 2023-01-12 | 25.34 | $26.43 | 298800 |
| 2023-01-11 | 25.23 | $26.12 | 227434 |
| 2023-01-10 | 25.14 | $25.90 | 894142 |
| 2023-01-09 | 25.06 | $25.58 | 223815 |
| 2023-01-06 | 25.00 | $25.57 | 243933 |
| 2023-01-05 | 24.94 | $24.94 | 233200 |
| 2023-01-04 | 24.94 | $25.03 | 314600 |
| 2023-01-03 | 24.93 | $24.65 | 266107 |
| 2022-12-30 | 24.96 | $24.77 | 1.3M |
| 2022-12-29 | 24.98 | $24.83 | 1.1M |
| 2022-12-28 | 25.00 | $24.29 | 2.4M |
| 2022-12-27 | 25.07 | $24.83 | 417700 |
| 2022-12-23 | 25.10 | $24.83 | 272300 |
| 2022-12-22 | 25.13 | $24.60 | 1.7M |
| 2022-12-21 | 25.18 | $24.92 | 269300 |
| 2022-12-20 | 25.21 | $24.49 | 996631 |
| 2022-12-19 | 25.29 | $24.47 | 1.6M |
| 2022-12-16 | 25.37 | $24.65 | 243500 |
| 2022-12-15 | 25.45 | $24.78 | 226443 |
| 2022-12-14 | 25.52 | $25.33 | 317000 |
| 2022-12-13 | 25.54 | $25.50 | 158649 |
| 2022-12-12 | 25.54 | $25.41 | 313326 |
| 2022-12-09 | 25.56 | $25.06 | 607240 |
| 2022-12-08 | 25.61 | $25.39 | 276232 |
| 2022-12-07 | 25.63 | $25.33 | 1.8M |
| 2022-12-06 | 25.66 | $25.42 | 2.3M |
| 2022-12-05 | 25.69 | $25.63 | 253800 |
| 2022-12-02 | 25.70 | $26.46 | 3.8M |
| 2022-12-01 | 25.62 | $26.31 | 609616 |
| 2022-11-30 | 25.54 | $26.36 | 179400 |
| 2022-11-29 | 25.46 | $25.86 | 194932 |
| 2022-11-28 | 25.42 | $25.70 | 117814 |
| 2022-11-25 | 25.39 | $26.20 | 51729 |
| 2022-11-23 | 25.30 | $26.06 | 196105 |
| 2022-11-22 | 25.22 | $26.09 | 167419 |
| 2022-11-21 | 25.13 | $25.69 | 132600 |
| 2022-11-18 | 25.07 | $25.70 | 160400 |
| 2022-11-17 | 25.00 | $25.59 | 304900 |
| 2022-11-16 | 24.94 | $25.71 | 244100 |
| 2022-11-15 | 24.86 | $26.13 | 293626 |
| 2022-11-14 | 24.73 | $25.81 | 165538 |
| 2022-11-11 | 24.61 | $26.09 | 388400 |
| 2022-11-10 | 24.46 | $25.83 | 326341 |
| 2022-11-09 | 24.31 | $24.50 | 216000 |
| 2022-11-08 | 24.29 | $25.10 | 125300 |
| 2022-11-07 | 24.21 | $25.16 | 821946 |
| 2022-11-04 | 24.10 | $24.81 | 148000 |
| 2022-11-03 | 24.03 | $24.38 | 187800 |
| 2022-11-02 | 23.99 | $24.45 | 197000 |
| 2022-11-01 | 23.95 | $25.17 | 369400 |
| 2022-10-31 | 23.82 | $25.05 | 671600 |
| 2022-10-28 | 23.69 | $25.00 | 243500 |
| 2022-10-27 | 23.55 | $24.51 | 341042 |
| 2022-10-26 | 23.45 | $24.40 | 265900 |
| 2022-10-25 | 23.35 | $24.35 | 257637 |
| 2022-10-24 | 23.24 | $23.91 | 450400 |
| 2022-10-21 | 23.17 | $23.67 | 166219 |
| 2022-10-20 | 23.12 | $23.12 | 344748 |
| 2022-10-19 | 23.12 | $23.45 | 224340 |
| 2022-10-18 | 23.08 | $23.75 | 179828 |
| 2022-10-17 | 23.01 | $23.41 | 143601 |
| 2022-10-14 | 22.97 | $22.82 | 364842 |
| 2022-10-13 | 22.99 | $23.32 | 293246 |
| 2022-10-12 | 22.95 | $22.66 | 328718 |
| 2022-10-11 | 22.98 | $22.72 | 181636 |
| 2022-10-10 | 23.01 | $22.70 | 383220 |
| 2022-10-07 | 23.05 | $22.74 | 284000 |
| 2022-10-06 | 23.08 | $23.25 | 179106 |
| 2022-10-05 | 23.06 | $23.33 | 192641 |
| 2022-10-04 | 23.03 | $23.40 | 415028 |
| 2022-10-03 | 22.99 | $22.47 | 489700 |
| 2022-09-30 | 23.05 | $21.79 | 354149 |
| 2022-09-29 | 23.18 | $21.93 | 370442 |
| 2022-09-28 | 23.31 | $22.39 | 1.1M |
| 2022-09-27 | 23.41 | $21.77 | 463429 |
| 2022-09-26 | 23.58 | $21.78 | 536800 |
| 2022-09-23 | 23.77 | $22.08 | 764200 |
| 2022-09-22 | 23.95 | $22.76 | 232300 |
| 2022-09-21 | 24.07 | $23.19 | 155810 |
| 2022-09-20 | 24.16 | $23.47 | 225614 |
| 2022-09-19 | 24.24 | $23.89 | 228130 |
| 2022-09-16 | 24.27 | $23.52 | 158028 |
| 2022-09-15 | 24.35 | $23.75 | 280400 |
| 2022-09-14 | 24.42 | $23.87 | 109113 |
| 2022-09-13 | 24.47 | $23.87 | 156813 |
| 2022-09-12 | 24.54 | $24.81 | 97200 |
| 2022-09-09 | 24.51 | $24.49 | 131025 |
| 2022-09-08 | 24.51 | $23.96 | 143400 |
| 2022-09-07 | 24.57 | $23.88 | 155300 |
| 2022-09-06 | 24.64 | $23.49 | 91900 |
| 2022-09-02 | 24.76 | $23.77 | 141849 |
| 2022-09-01 | 24.87 | $23.87 | 180544 |
| 2022-08-31 | 24.97 | $24.18 | 100700 |
| 2022-08-30 | 25.06 | $24.42 | 201102 |
| 2022-08-29 | 25.12 | $24.81 | 119145 |
| 2022-08-26 | 25.16 | $25.03 | 219100 |
| 2022-08-25 | 25.17 | $25.73 | 94638 |
| 2022-08-24 | 25.11 | $25.23 | 811917 |
| 2022-08-23 | 25.10 | $25.18 | 277509 |
| 2022-08-22 | 25.09 | $25.12 | 57721 |
| 2022-08-19 | 25.09 | $25.69 | 158021 |
| 2022-08-18 | 25.02 | $26.09 | 284100 |
| 2022-08-17 | 24.91 | $25.81 | 153100 |
| 2022-08-16 | 24.82 | $26.17 | 364400 |
| 2022-08-15 | 24.67 | $25.98 | 311900 |
| 2022-08-12 | 24.54 | $25.95 | 56300 |
| 2022-08-11 | 24.39 | $25.56 | 196900 |
| 2022-08-10 | 24.27 | $25.27 | 105821 |
| 2022-08-09 | 24.16 | $24.70 | 154400 |
| 2022-08-08 | 24.10 | $24.91 | 71211 |
| 2022-08-05 | 24.02 | $24.73 | 171715 |
| 2022-08-04 | 23.94 | $24.60 | 144200 |
| 2022-08-03 | 23.87 | $24.73 | 140916 |
| 2022-08-02 | 23.78 | $24.53 | 190600 |
| 2022-08-01 | 23.70 | $24.85 | 200846 |
| 2022-07-29 | 23.58 | $24.83 | 165909 |
| 2022-07-28 | 23.45 | $24.53 | 270429 |
| 2022-07-27 | 23.34 | $24.28 | 206600 |
| 2022-07-26 | 23.24 | $23.72 | 157147 |
| 2022-07-25 | 23.19 | $23.83 | 193837 |
| 2022-07-22 | 23.12 | $23.56 | 166200 |
| 2022-07-21 | 23.08 | $23.74 | 342107 |
| 2022-07-20 | 23.01 | $23.80 | 381649 |
| 2022-07-19 | 22.92 | $23.57 | 206400 |
| 2022-07-18 | 22.85 | $22.77 | 291400 |
| 2022-07-15 | 22.86 | $22.66 | 163900 |
| 2022-07-14 | 22.88 | $22.18 | 211325 |
| 2022-07-13 | 22.96 | $22.49 | 364900 |
| 2022-07-12 | 23.01 | $22.58 | 361632 |
| 2022-07-11 | 23.05 | $22.57 | 191431 |
| 2022-07-08 | 23.10 | $22.78 | 113700 |
| 2022-07-07 | 23.14 | $22.86 | 284344 |
| 2022-07-06 | 23.17 | $22.38 | 257605 |
| 2022-07-05 | 23.25 | $22.63 | 243600 |
| 2022-07-01 | 23.31 | $22.78 | 486000 |
| 2022-06-30 | 23.37 | $22.56 | 184331 |
| 2022-06-29 | 23.46 | $22.74 | 277738 |
| 2022-06-28 | 23.53 | $23.01 | 329200 |
| 2022-06-27 | 23.59 | $23.25 | 355930 |
| 2022-06-24 | 23.62 | $23.07 | 267201 |
| 2022-06-23 | 23.68 | $22.33 | 684400 |
| 2022-06-22 | 23.82 | $22.41 | 884500 |
| 2022-06-21 | 23.97 | $22.83 | 468300 |
| 2022-06-17 | 24.09 | $22.28 | 554213 |
| 2022-06-16 | 24.28 | $22.18 | 349300 |
| 2022-06-15 | 24.50 | $23.42 | 292240 |
| 2022-06-14 | 24.62 | $23.18 | 273831 |
| 2022-06-13 | 24.77 | $23.15 | 291433 |
| 2022-06-10 | 24.94 | $24.29 | 170401 |
| 2022-06-09 | 25.01 | $25.01 | 141738 |
| 2022-06-08 | 25.01 | $25.44 | 145639 |
| 2022-06-07 | 24.96 | $25.91 | 99000 |
| 2022-06-06 | 24.86 | $25.67 | 118200 |
| 2022-06-03 | 24.78 | $25.41 | 129235 |
| 2022-06-02 | 24.71 | $25.60 | 103538 |
| 2022-06-01 | 24.61 | $25.17 | 99942 |
| 2022-05-31 | 24.56 | $25.25 | 201600 |
| 2022-05-27 | 24.48 | $25.36 | 213300 |
| 2022-05-26 | 24.39 | $24.96 | 322931 |
| 2022-05-25 | 24.33 | $24.52 | 630600 |
| 2022-05-24 | 24.31 | $23.92 | 204400 |
| 2022-05-23 | 24.35 | $24.19 | 308300 |
| 2022-05-20 | 24.37 | $23.89 | 274745 |
| 2022-05-19 | 24.42 | $24.14 | 276129 |
| 2022-05-18 | 24.45 | $24.09 | 162113 |
| 2022-05-17 | 24.49 | $24.86 | 191604 |
| 2022-05-16 | 24.45 | $24.04 | 274900 |
| 2022-05-13 | 24.49 | $24.04 | 200200 |
| 2022-05-12 | 24.54 | $23.50 | 307032 |
| 2022-05-11 | 24.65 | $23.36 | 383900 |
| 2022-05-10 | 24.78 | $23.72 | 495500 |
| 2022-05-09 | 24.90 | $23.91 | 4.8M |
| 2022-05-06 | 25.00 | $24.55 | 137505 |
| 2022-05-05 | 25.05 | $24.74 | 64033 |
| 2022-05-04 | 25.08 | $25.47 | 144000 |
| 2022-05-03 | 25.04 | $24.77 | 433414 |
| 2022-05-02 | 25.07 | $24.39 | 193207 |
| 2022-04-29 | 25.14 | $24.23 | 84500 |
| 2022-04-28 | 25.23 | $24.90 | 73400 |
| 2022-04-27 | 25.27 | $24.39 | 97500 |
| 2022-04-26 | 25.36 | $24.38 | 98603 |
| 2022-04-25 | 25.46 | $24.97 | 65329 |
| 2022-04-22 | 25.51 | $24.98 | 51500 |
| 2022-04-21 | 25.57 | $25.67 | 25149 |
| 2022-04-20 | 25.56 | $26.16 | 37326 |
| 2022-04-19 | 25.50 | $25.99 | 39818 |
| 2022-04-18 | 25.45 | $25.46 | 42748 |
| 2022-04-14 | 25.44 | $25.42 | 32200 |
| 2022-04-13 | 25.45 | $25.45 | 53900 |
| 2022-04-12 | 25.45 | $25.01 | 42000 |
| 2022-04-11 | 25.49 | $24.87 | 58800 |
| 2022-04-08 | 25.56 | $24.93 | 64813 |
| 2022-04-07 | 25.62 | $24.91 | 52104 |
| 2022-04-06 | 25.70 | $24.96 | 69100 |
| 2022-04-05 | 25.78 | $25.25 | 45948 |
| 2022-04-04 | 25.83 | $25.72 | 63244 |
| 2022-04-01 | 25.84 | $25.87 | 40636 |
| 2022-03-31 | 25.84 | $25.78 | 34000 |
| 2022-03-30 | 25.85 | $26.14 | 38709 |
| 2022-03-29 | 25.81 | $26.56 | 53839 |
| 2022-03-28 | 25.74 | $26.08 | 34500 |
| 2022-03-25 | 25.70 | $26.39 | 26500 |
| 2022-03-24 | 25.63 | $26.04 | 60500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
38.91
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.63
Average
28.80
Maximum
38.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.91 | $39.52 | 707300 |
| 2026-07-16 | 38.83 | $39.86 | 690900 |
| 2026-07-15 | 38.70 | $39.21 | 834941 |
| 2026-07-14 | 38.64 | $38.93 | 535000 |
| 2026-07-13 | 38.61 | $38.88 | 642700 |
| 2026-07-10 | 38.57 | $38.80 | 699441 |
| 2026-07-09 | 38.54 | $38.54 | 773800 |
| 2026-07-08 | 38.54 | $38.19 | 942200 |
| 2026-07-07 | 38.56 | $38.57 | 517920 |
| 2026-07-06 | 38.55 | $38.75 | 800200 |
| 2026-07-02 | 38.51 | $38.67 | 1.2M |
| 2026-07-01 | 38.48 | $38.76 | 1.6M |
| 2026-06-30 | 38.43 | $38.79 | 824700 |
| 2026-06-29 | 38.38 | $38.80 | 1.1M |
| 2026-06-26 | 38.32 | $38.89 | 1.6M |
| 2026-06-25 | 38.25 | $38.68 | 908716 |
| 2026-06-24 | 38.19 | $38.38 | 749174 |
| 2026-06-23 | 38.16 | $38.06 | 874314 |
| 2026-06-22 | 38.16 | $38.23 | 750804 |
| 2026-06-18 | 38.13 | $38.14 | 876700 |
| 2026-06-17 | 38.11 | $37.84 | 1.7M |
| 2026-06-16 | 38.11 | $38.47 | 800919 |
| 2026-06-15 | 38.04 | $38.63 | 731000 |
| 2026-06-12 | 37.95 | $38.99 | 996648 |
| 2026-06-11 | 37.81 | $38.54 | 1.6M |
| 2026-06-10 | 37.71 | $37.95 | 1.2M |
| 2026-06-09 | 37.66 | $38.11 | 1.4M |
| 2026-06-08 | 37.59 | $37.80 | 920000 |
| 2026-06-05 | 37.55 | $37.57 | 874419 |
| 2026-06-04 | 37.53 | $38.10 | 841500 |
| 2026-06-03 | 37.46 | $37.70 | 818618 |
| 2026-06-02 | 37.42 | $38.02 | 840744 |
| 2026-06-01 | 37.35 | $37.73 | 1.7M |
| 2026-05-29 | 37.31 | $37.70 | 730400 |
| 2026-05-28 | 37.27 | $37.93 | 977400 |
| 2026-05-27 | 37.21 | $37.78 | 990047 |
| 2026-05-26 | 37.16 | $37.82 | 825000 |
| 2026-05-22 | 37.10 | $37.42 | 692700 |
| 2026-05-21 | 37.08 | $37.15 | 909700 |
| 2026-05-20 | 37.08 | $37.14 | 924337 |
| 2026-05-19 | 37.09 | $36.47 | 975600 |
| 2026-05-18 | 37.16 | $36.76 | 1.2M |
| 2026-05-15 | 37.21 | $36.47 | 986134 |
| 2026-05-14 | 37.29 | $36.96 | 1.3M |
| 2026-05-13 | 37.32 | $36.74 | 752124 |
| 2026-05-12 | 37.36 | $36.93 | 808319 |
| 2026-05-11 | 37.39 | $37.23 | 1.1M |
| 2026-05-08 | 37.39 | $37.58 | 1.3M |
| 2026-05-07 | 37.34 | $37.46 | 1.0M |
| 2026-05-06 | 37.30 | $37.85 | 836815 |
| 2026-05-05 | 37.22 | $37.68 | 932043 |
| 2026-05-04 | 37.14 | $37.21 | 795200 |
| 2026-05-01 | 37.10 | $37.59 | 877474 |
| 2026-04-30 | 37.01 | $37.65 | 833200 |
| 2026-04-29 | 36.90 | $37.08 | 805100 |
| 2026-04-28 | 36.84 | $37.38 | 673400 |
| 2026-04-27 | 36.73 | $37.40 | 931149 |
| 2026-04-24 | 36.61 | $37.21 | 1.1M |
| 2026-04-23 | 36.50 | $37.25 | 713900 |
| 2026-04-22 | 36.37 | $37.17 | 893500 |
| 2026-04-21 | 36.24 | $37.13 | 1.3M |
| 2026-04-20 | 36.10 | $37.27 | 1.1M |
| 2026-04-17 | 35.93 | $37.05 | 2.3M |
| 2026-04-16 | 35.77 | $36.47 | 1.0M |
| 2026-04-15 | 35.65 | $36.27 | 943651 |
| 2026-04-14 | 35.54 | $36.40 | 1.0M |
| 2026-04-13 | 35.41 | $36.49 | 1.2M |
| 2026-04-10 | 35.25 | $36.14 | 937700 |
| 2026-04-09 | 35.13 | $36.35 | 1.1M |
| 2026-04-08 | 34.97 | $36.17 | 1.4M |
| 2026-04-07 | 34.82 | $35.46 | 1.5M |
| 2026-04-06 | 34.74 | $35.45 | 987416 |
| 2026-04-02 | 34.66 | $35.21 | 1.4M |
| 2026-04-01 | 34.60 | $35.11 | 1.8M |
| 2026-03-31 | 34.56 | $35.04 | 1.8M |
| 2026-03-30 | 34.52 | $34.36 | 1.5M |
| 2026-03-27 | 34.57 | $34.53 | 1.7M |
| 2026-03-26 | 34.60 | $35.01 | 1.2M |
| 2026-03-25 | 34.60 | $35.11 | 854100 |
| 2026-03-24 | 34.59 | $34.83 | 2.0M |
| 2026-03-23 | 34.62 | $34.48 | 1.5M |
| 2026-03-20 | 34.69 | $33.77 | 2.6M |
| 2026-03-19 | 34.84 | $34.18 | 1.5M |
| 2026-03-18 | 34.97 | $34.04 | 1.7M |
| 2026-03-17 | 35.13 | $34.46 | 2.0M |
| 2026-03-16 | 35.25 | $34.17 | 1.2M |
| 2026-03-13 | 35.42 | $34.05 | 1.5M |
| 2026-03-12 | 35.61 | $34.13 | 2.0M |
| 2026-03-11 | 35.81 | $34.64 | 1.2M |
| 2026-03-10 | 35.97 | $34.66 | 1.8M |
| 2026-03-09 | 36.14 | $34.89 | 2.7M |
| 2026-03-06 | 36.31 | $34.88 | 2.0M |
| 2026-03-05 | 36.47 | $35.63 | 2.2M |
| 2026-03-04 | 36.57 | $36.14 | 1.4M |
| 2026-03-03 | 36.62 | $35.96 | 2.2M |
| 2026-03-02 | 36.69 | $36.42 | 2.4M |
| 2026-02-27 | 36.71 | $36.25 | 1.5M |
| 2026-02-26 | 36.73 | $36.75 | 1.7M |
| 2026-02-25 | 36.70 | $36.59 | 1.3M |
| 2026-02-24 | 36.68 | $36.51 | 1.1M |
| 2026-02-23 | 36.66 | $36.26 | 1.8M |
| 2026-02-20 | 36.66 | $37.18 | 1.6M |
| 2026-02-19 | 36.56 | $36.91 | 1.2M |
| 2026-02-18 | 36.48 | $37.03 | 1.1M |
| 2026-02-17 | 36.38 | $36.79 | 1.3M |
| 2026-02-13 | 36.29 | $36.93 | 1.1M |
| 2026-02-12 | 36.18 | $36.60 | 1.9M |
| 2026-02-11 | 36.09 | $37.27 | 1.0M |
| 2026-02-10 | 35.93 | $37.09 | 1.2M |
| 2026-02-09 | 35.77 | $37.10 | 821012 |
| 2026-02-06 | 35.60 | $37.17 | 945600 |
| 2026-02-05 | 35.41 | $36.17 | 1.5M |
| 2026-02-04 | 35.30 | $36.55 | 2.7M |
| 2026-02-03 | 35.14 | $35.89 | 2.3M |
| 2026-02-02 | 35.04 | $35.55 | 2.4M |
| 2026-01-30 | 34.96 | $35.13 | 1.2M |
| 2026-01-29 | 34.91 | $35.23 | 1.1M |
| 2026-01-28 | 34.84 | $34.89 | 1.8M |
| 2026-01-27 | 34.79 | $35.08 | 1.3M |
| 2026-01-26 | 34.72 | $35.05 | 1.0M |
| 2026-01-23 | 34.64 | $35.07 | 1.1M |
| 2026-01-22 | 34.55 | $35.62 | 1.1M |
| 2026-01-21 | 34.40 | $35.53 | 2.1M |
| 2026-01-20 | 34.25 | $34.43 | 1.8M |
| 2026-01-16 | 34.20 | $34.92 | 840400 |
| 2026-01-15 | 34.09 | $35.15 | 1.2M |
| 2026-01-14 | 33.95 | $34.77 | 1.5M |
| 2026-01-13 | 33.85 | $34.51 | 1.7M |
| 2026-01-12 | 33.76 | $34.51 | 744700 |
| 2026-01-09 | 33.67 | $34.63 | 1.2M |
| 2026-01-08 | 33.57 | $34.43 | 1.0M |
| 2026-01-07 | 33.48 | $33.81 | 886000 |
| 2026-01-06 | 33.45 | $34.19 | 1.0M |
| 2026-01-05 | 33.37 | $33.74 | 859000 |
| 2026-01-02 | 33.33 | $33.22 | 873422 |
| 2025-12-31 | 33.34 | $32.89 | 674016 |
| 2025-12-30 | 33.38 | $33.21 | 1.3M |
| 2025-12-29 | 33.39 | $33.28 | 937121 |
| 2025-12-26 | 33.39 | $33.39 | 616242 |
| 2025-12-24 | 33.38 | $33.41 | 450800 |
| 2025-12-23 | 33.35 | $33.36 | 1.4M |
| 2025-12-22 | 33.33 | $33.48 | 847709 |
| 2025-12-19 | 33.28 | $33.33 | 999700 |
| 2025-12-18 | 33.23 | $33.35 | 1.2M |
| 2025-12-17 | 33.17 | $33.32 | 978800 |
| 2025-12-16 | 33.09 | $33.26 | 1.3M |
| 2025-12-15 | 33.01 | $33.75 | 727643 |
| 2025-12-12 | 32.88 | $33.76 | 860632 |
| 2025-12-11 | 32.73 | $34.10 | 724400 |
| 2025-12-10 | 32.54 | $33.82 | 1.3M |
| 2025-12-09 | 32.36 | $32.95 | 993300 |
| 2025-12-08 | 32.26 | $32.90 | 1.0M |
| 2025-12-05 | 32.16 | $33.07 | 906400 |
| 2025-12-04 | 32.03 | $33.05 | 915659 |
| 2025-12-03 | 31.90 | $33.14 | 935638 |
| 2025-12-02 | 31.75 | $32.58 | 826900 |
| 2025-12-01 | 31.65 | $32.66 | 852400 |
| 2025-11-28 | 31.53 | $32.60 | 465000 |
| 2025-11-26 | 31.41 | $32.52 | 937647 |
| 2025-11-25 | 31.30 | $32.35 | 896340 |
| 2025-11-24 | 31.20 | $31.57 | 815400 |
| 2025-11-21 | 31.17 | $31.34 | 1.2M |
| 2025-11-20 | 31.17 | $30.35 | 1.4M |
| 2025-11-19 | 31.28 | $30.75 | 1.0M |
| 2025-11-18 | 31.34 | $30.75 | 1.3M |
| 2025-11-17 | 31.42 | $30.58 | 1.2M |
| 2025-11-14 | 31.51 | $31.40 | 1.2M |
| 2025-11-13 | 31.53 | $31.44 | 1.1M |
| 2025-11-12 | 31.54 | $31.82 | 883609 |
| 2025-11-11 | 31.52 | $31.77 | 803420 |
| 2025-11-10 | 31.50 | $31.58 | 916518 |
| 2025-11-07 | 31.49 | $31.38 | 1.1M |
| 2025-11-06 | 31.50 | $31.08 | 1.1M |
| 2025-11-05 | 31.54 | $31.41 | 829148 |
| 2025-11-04 | 31.56 | $31.13 | 801000 |
| 2025-11-03 | 31.60 | $31.44 | 865000 |
| 2025-10-31 | 31.62 | $31.37 | 1.1M |
| 2025-10-30 | 31.65 | $31.25 | 1.1M |
| 2025-10-29 | 31.70 | $31.47 | 1.4M |
| 2025-10-28 | 31.72 | $31.88 | 1.0M |
| 2025-10-27 | 31.71 | $32.10 | 770313 |
| 2025-10-24 | 31.68 | $32.13 | 662900 |
| 2025-10-23 | 31.64 | $31.95 | 633800 |
| 2025-10-22 | 31.62 | $31.60 | 764030 |
| 2025-10-21 | 31.63 | $31.84 | 667242 |
| 2025-10-20 | 31.62 | $31.68 | 586606 |
| 2025-10-17 | 31.63 | $31.17 | 934445 |
| 2025-10-16 | 31.70 | $31.09 | 957505 |
| 2025-10-15 | 31.78 | $31.71 | 614232 |
| 2025-10-14 | 31.80 | $31.72 | 828610 |
| 2025-10-13 | 31.83 | $31.17 | 705326 |
| 2025-10-10 | 31.91 | $30.55 | 1.9M |
| 2025-10-09 | 32.06 | $31.73 | 1.3M |
| 2025-10-08 | 32.10 | $32.09 | 630500 |
| 2025-10-07 | 32.11 | $31.94 | 876100 |
| 2025-10-06 | 32.13 | $32.32 | 695400 |
| 2025-10-03 | 32.12 | $32.35 | 1.0M |
| 2025-10-02 | 32.10 | $32.01 | 1.0M |
| 2025-10-01 | 32.12 | $32.03 | 1.3M |
| 2025-09-30 | 32.14 | $31.84 | 1.8M |
| 2025-09-29 | 32.18 | $31.87 | 1.1M |
| 2025-09-26 | 32.22 | $32.09 | 1.1M |
| 2025-09-25 | 32.24 | $31.76 | 1.3M |
| 2025-09-24 | 32.29 | $32.03 | 1.3M |
| 2025-09-23 | 32.32 | $32.06 | 2.1M |
| 2025-09-22 | 32.35 | $32.22 | 944300 |
| 2025-09-19 | 32.36 | $32.31 | 1.1M |
| 2025-09-18 | 32.36 | $32.74 | 964000 |
| 2025-09-17 | 32.30 | $32.20 | 2.9M |
| 2025-09-16 | 32.29 | $32.21 | 1.1M |
| 2025-09-15 | 32.28 | $32.23 | 1.2M |
| 2025-09-12 | 32.26 | $32.28 | 943400 |
| 2025-09-11 | 32.23 | $32.72 | 711432 |
| 2025-09-10 | 32.15 | $32.19 | 877619 |
| 2025-09-09 | 32.11 | $32.19 | 1.3M |
| 2025-09-08 | 32.06 | $32.54 | 1.7M |
| 2025-09-05 | 31.97 | $32.60 | 1.0M |
| 2025-09-04 | 31.86 | $32.52 | 783524 |
| 2025-09-03 | 31.74 | $32.06 | 1.0M |
| 2025-09-02 | 31.65 | $32.18 | 1.1M |
| 2025-08-29 | 31.55 | $32.36 | 950500 |
| 2025-08-28 | 31.41 | $32.39 | 1.2M |
| 2025-08-27 | 31.25 | $32.47 | 928300 |
| 2025-08-26 | 31.08 | $32.16 | 1.1M |
| 2025-08-25 | 30.92 | $32.09 | 932200 |
| 2025-08-22 | 30.77 | $32.27 | 2.3M |
| 2025-08-21 | 30.60 | $30.94 | 1.2M |
| 2025-08-20 | 30.55 | $30.93 | 762515 |
| 2025-08-19 | 30.50 | $31.10 | 1.5M |
| 2025-08-18 | 30.43 | $31.02 | 883008 |
| 2025-08-15 | 30.37 | $30.93 | 976339 |
| 2025-08-14 | 30.31 | $31.23 | 1.3M |
| 2025-08-13 | 30.23 | $31.53 | 1.3M |
| 2025-08-12 | 30.10 | $30.75 | 1.2M |
| 2025-08-11 | 30.05 | $29.80 | 2.5M |
| 2025-08-08 | 30.09 | $29.89 | 1.8M |
| 2025-08-07 | 30.13 | $29.73 | 1.5M |
| 2025-08-06 | 30.19 | $29.76 | 1.7M |
| 2025-08-05 | 30.25 | $29.86 | 1.3M |
| 2025-08-04 | 30.31 | $29.63 | 1.1M |
| 2025-08-01 | 30.40 | $29.20 | 3.4M |
| 2025-07-31 | 30.53 | $29.82 | 3.0M |
| 2025-07-30 | 30.60 | $30.18 | 4.0M |
| 2025-07-29 | 30.65 | $30.61 | 2.1M |
| 2025-07-28 | 30.64 | $30.79 | 1.9M |
| 2025-07-25 | 30.62 | $30.80 | 1.7M |
| 2025-07-24 | 30.58 | $30.69 | 2.6M |
| 2025-07-23 | 30.55 | $31.17 | 2.6M |
| 2025-07-22 | 30.46 | $30.80 | 2.0M |
| 2025-07-21 | 30.40 | $30.26 | 1.7M |
| 2025-07-18 | 30.38 | $30.36 | 2.4M |
| 2025-07-17 | 30.35 | $30.49 | 1.7M |
| 2025-07-16 | 30.29 | $30.12 | 2.2M |
| 2025-07-15 | 30.27 | $30.01 | 2.7M |
| 2025-07-14 | 30.25 | $30.79 | 1.5M |
| 2025-07-11 | 30.15 | $30.82 | 689019 |
| 2025-07-10 | 30.03 | $31.14 | 1.1M |
| 2025-07-09 | 29.88 | $30.84 | 1.6M |
| 2025-07-08 | 29.75 | $30.73 | 1.9M |
| 2025-07-07 | 29.62 | $30.39 | 1.3M |
| 2025-07-03 | 29.51 | $30.86 | 600632 |
| 2025-07-02 | 29.34 | $30.69 | 1.6M |
| 2025-07-01 | 29.18 | $30.19 | 3.2M |
| 2025-06-30 | 29.06 | $29.43 | 1.2M |
| 2025-06-27 | 29.01 | $29.47 | 1.1M |
| 2025-06-26 | 28.94 | $29.41 | 1.8M |
| 2025-06-25 | 28.88 | $28.93 | 1.7M |
| 2025-06-24 | 28.86 | $29.19 | 1.1M |
| 2025-06-23 | 28.81 | $29.07 | 1.5M |
| 2025-06-20 | 28.77 | $28.81 | 1.5M |
| 2025-06-18 | 28.74 | $28.78 | 1.9M |
| 2025-06-17 | 28.73 | $28.66 | 1.9M |
| 2025-06-16 | 28.72 | $29.00 | 1.2M |
| 2025-06-13 | 28.68 | $28.67 | 2.5M |
| 2025-06-12 | 28.68 | $29.11 | 3.3M |
| 2025-06-11 | 28.63 | $29.21 | 3.1M |
| 2025-06-10 | 28.57 | $29.36 | 2.3M |
| 2025-06-09 | 28.50 | $29.01 | 1.6M |
| 2025-06-06 | 28.46 | $28.76 | 875800 |
| 2025-06-05 | 28.43 | $28.34 | 1.6M |
| 2025-06-04 | 28.44 | $28.41 | 1.2M |
| 2025-06-03 | 28.43 | $28.61 | 1.5M |
| 2025-06-02 | 28.40 | $28.09 | 1.6M |
| 2025-05-30 | 28.42 | $28.19 | 1.2M |
| 2025-05-29 | 28.42 | $28.40 | 1.5M |
| 2025-05-28 | 28.39 | $28.29 | 1.3M |
| 2025-05-27 | 28.37 | $28.66 | 3.1M |
| 2025-05-23 | 28.29 | $27.91 | 1.4M |
| 2025-05-22 | 28.29 | $28.01 | 4.9M |
| 2025-05-21 | 28.27 | $28.02 | 1.6M |
| 2025-05-20 | 28.24 | $28.89 | 1.4M |
| 2025-05-19 | 28.11 | $28.97 | 1.2M |
| 2025-05-16 | 27.96 | $29.16 | 690900 |
| 2025-05-15 | 27.77 | $29.04 | 1.1M |
| 2025-05-14 | 27.57 | $28.98 | 1.6M |
| 2025-05-13 | 27.37 | $29.18 | 2.2M |
| 2025-05-12 | 27.12 | $29.00 | 1.4M |
| 2025-05-09 | 26.88 | $27.81 | 1.3M |
| 2025-05-08 | 26.74 | $27.79 | 1.3M |
| 2025-05-07 | 26.59 | $27.13 | 1.4M |
| 2025-05-06 | 26.49 | $27.07 | 2.2M |
| 2025-05-05 | 26.39 | $27.27 | 1.1M |
| 2025-05-02 | 26.25 | $27.43 | 1.4M |
| 2025-05-01 | 26.10 | $26.80 | 2.3M |
| 2025-04-30 | 26.02 | $26.55 | 1.1M |
| 2025-04-29 | 25.96 | $26.83 | 865220 |
| 2025-04-28 | 25.89 | $26.65 | 1.3M |
| 2025-04-25 | 25.84 | $26.56 | 1.3M |
| 2025-04-24 | 25.81 | $26.66 | 1.6M |
| 2025-04-23 | 25.78 | $26.13 | 1.6M |
| 2025-04-22 | 25.81 | $25.83 | 1.8M |
| 2025-04-21 | 25.89 | $25.16 | 1.8M |
| 2025-04-17 | 26.05 | $25.65 | 2.0M |
| 2025-04-16 | 26.17 | $25.33 | 2.6M |
| 2025-04-15 | 26.34 | $25.49 | 2.4M |
| 2025-04-14 | 26.51 | $25.56 | 2.6M |
| 2025-04-11 | 26.69 | $25.27 | 3.2M |
| 2025-04-10 | 26.91 | $25.00 | 2.9M |
| 2025-04-09 | 27.17 | $26.42 | 3.3M |
| 2025-04-08 | 27.30 | $24.21 | 5.8M |
| 2025-04-07 | 27.66 | $24.87 | 6.8M |
| 2025-04-04 | 27.97 | $25.14 | 8.4M |
| 2025-04-03 | 28.28 | $26.23 | 4.4M |
| 2025-04-02 | 28.49 | $28.61 | 1.5M |
| 2025-04-01 | 28.48 | $28.19 | 1.6M |
| 2025-03-31 | 28.50 | $28.15 | 1.2M |
| 2025-03-28 | 28.54 | $28.13 | 1.2M |
| 2025-03-27 | 28.59 | $28.74 | 994414 |
| 2025-03-26 | 28.59 | $28.81 | 1.0M |
| 2025-03-25 | 28.58 | $28.84 | 1.4M |
| 2025-03-24 | 28.58 | $29.10 | 1.0M |
| 2025-03-21 | 28.56 | $28.44 | 954600 |
| 2025-03-20 | 28.61 | $28.69 | 760600 |
| 2025-03-19 | 28.65 | $28.82 | 1.2M |
| 2025-03-18 | 28.69 | $28.49 | 1.2M |
| 2025-03-17 | 28.78 | $28.58 | 905421 |
| 2025-03-14 | 28.87 | $28.24 | 1.2M |
| 2025-03-13 | 29.00 | $27.56 | 2.3M |
| 2025-03-12 | 29.22 | $27.97 | 2.4M |
| 2025-03-11 | 29.42 | $28.01 | 3.2M |
| 2025-03-10 | 29.63 | $28.17 | 1.9M |
| 2025-03-07 | 29.84 | $28.83 | 1.6M |
| 2025-03-06 | 30.00 | $28.72 | 1.6M |
| 2025-03-05 | 30.18 | $28.89 | 1.9M |
| 2025-03-04 | 30.36 | $28.66 | 2.1M |
| 2025-03-03 | 30.58 | $29.27 | 1.0M |
| 2025-02-28 | 30.75 | $30.04 | 748115 |
| 2025-02-27 | 30.85 | $29.80 | 773400 |
| 2025-02-26 | 30.99 | $30.11 | 819300 |
| 2025-02-25 | 31.11 | $30.25 | 937100 |
| 2025-02-24 | 31.22 | $30.25 | 891241 |
| 2025-02-21 | 31.33 | $30.34 | 843000 |
| 2025-02-20 | 31.45 | $31.08 | 842046 |
| 2025-02-19 | 31.50 | $31.38 | 944700 |
| 2025-02-18 | 31.53 | $31.58 | 785830 |
| 2025-02-14 | 31.53 | $31.37 | 507329 |
| 2025-02-13 | 31.56 | $31.34 | 733415 |
| 2025-02-12 | 31.59 | $31.10 | 835300 |
| 2025-02-11 | 31.64 | $31.54 | 547000 |
| 2025-02-10 | 31.65 | $31.38 | 491002 |
| 2025-02-07 | 31.67 | $31.32 | 1.2M |
| 2025-02-06 | 31.69 | $31.74 | 540400 |
| 2025-02-05 | 31.66 | $31.75 | 544300 |
| 2025-02-04 | 31.63 | $31.57 | 802945 |
| 2025-02-03 | 31.61 | $31.12 | 1.3M |
| 2025-01-31 | 31.64 | $31.72 | 1.0M |
| 2025-01-30 | 31.60 | $32.10 | 1.0M |
| 2025-01-29 | 31.52 | $31.80 | 1.2M |
| 2025-01-28 | 31.46 | $31.82 | 761400 |
| 2025-01-27 | 31.40 | $31.87 | 847400 |
| 2025-01-24 | 31.33 | $31.88 | 734000 |
| 2025-01-23 | 31.25 | $31.92 | 798900 |
| 2025-01-22 | 31.16 | $31.81 | 654300 |
| 2025-01-21 | 31.07 | $32.06 | 965810 |
| 2025-01-17 | 30.96 | $31.70 | 507800 |
| 2025-01-16 | 30.87 | $31.55 | 523931 |
| 2025-01-15 | 30.81 | $31.58 | 805300 |
| 2025-01-14 | 30.75 | $31.04 | 1.0M |
| 2025-01-13 | 30.74 | $30.53 | 820022 |
| 2025-01-10 | 30.80 | $30.20 | 1.1M |
| 2025-01-08 | 30.90 | $30.67 | 1.0M |
| 2025-01-07 | 30.97 | $30.74 | 1.0M |
| 2025-01-06 | 31.04 | $30.88 | 536236 |
| 2025-01-03 | 31.10 | $30.86 | 592000 |
| 2025-01-02 | 31.18 | $30.67 | 770329 |
| 2024-12-31 | 31.29 | $30.78 | 918217 |
| 2024-12-30 | 31.40 | $30.64 | 756500 |
| 2024-12-27 | 31.54 | $30.74 | 702334 |
| 2024-12-26 | 31.69 | $31.09 | 541010 |
| 2024-12-24 | 31.81 | $30.91 | 355600 |
| 2024-12-23 | 31.96 | $30.65 | 1.0M |
| 2024-12-20 | 32.15 | $30.56 | 1.1M |
| 2024-12-19 | 32.36 | $30.38 | 1.3M |
| 2024-12-18 | 32.59 | $30.55 | 2.1M |
| 2024-12-17 | 32.82 | $31.74 | 814400 |
| 2024-12-16 | 32.94 | $32.33 | 953600 |
| 2024-12-13 | 33.00 | $32.43 | 525409 |
| 2024-12-12 | 33.05 | $32.67 | 576600 |
| 2024-12-11 | 33.07 | $32.98 | 718336 |
| 2024-12-10 | 33.07 | $32.79 | 920600 |
| 2024-12-09 | 33.09 | $32.85 | 681709 |
| 2024-12-06 | 33.10 | $32.79 | 596813 |
| 2024-12-05 | 33.12 | $32.96 | 600040 |
| 2024-12-04 | 33.12 | $33.30 | 724626 |
| 2024-12-03 | 33.08 | $33.32 | 551900 |
| 2024-12-02 | 33.03 | $33.60 | 775200 |
| 2024-11-29 | 32.93 | $33.56 | 236600 |
| 2024-11-27 | 32.82 | $33.45 | 544500 |
| 2024-11-26 | 32.71 | $33.47 | 658300 |
| 2024-11-25 | 32.58 | $33.87 | 692700 |
| 2024-11-22 | 32.40 | $33.31 | 639300 |
| 2024-11-21 | 32.26 | $32.75 | 646251 |
| 2024-11-20 | 32.16 | $32.26 | 539928 |
| 2024-11-19 | 32.11 | $32.19 | 511105 |
| 2024-11-18 | 32.05 | $32.27 | 600200 |
| 2024-11-15 | 31.97 | $32.25 | 701100 |
| 2024-11-14 | 31.89 | $32.52 | 697424 |
| 2024-11-13 | 31.79 | $32.70 | 684200 |
| 2024-11-12 | 31.66 | $32.92 | 597676 |
| 2024-11-11 | 31.49 | $33.31 | 437430 |
| 2024-11-08 | 31.28 | $32.79 | 1.1M |
| 2024-11-07 | 31.12 | $32.76 | 752526 |
| 2024-11-06 | 30.94 | $33.16 | 1.3M |
| 2024-11-05 | 30.71 | $31.00 | 489800 |
| 2024-11-04 | 30.68 | $30.45 | 515300 |
| 2024-11-01 | 30.70 | $30.40 | 351933 |
| 2024-10-31 | 30.73 | $30.38 | 430620 |
| 2024-10-30 | 30.76 | $30.81 | 489600 |
| 2024-10-29 | 30.75 | $30.69 | 518332 |
| 2024-10-28 | 30.75 | $30.84 | 359536 |
| 2024-10-25 | 30.73 | $30.41 | 396800 |
| 2024-10-24 | 30.75 | $30.57 | 755112 |
| 2024-10-23 | 30.76 | $30.46 | 377700 |
| 2024-10-22 | 30.78 | $30.62 | 442812 |
| 2024-10-21 | 30.78 | $30.73 | 396700 |
| 2024-10-18 | 30.77 | $31.32 | 377044 |
| 2024-10-17 | 30.71 | $31.48 | 568444 |
| 2024-10-16 | 30.62 | $31.37 | 486200 |
| 2024-10-15 | 30.54 | $30.90 | 467600 |
| 2024-10-14 | 30.50 | $30.99 | 536600 |
| 2024-10-11 | 30.45 | $30.86 | 1.0M |
| 2024-10-10 | 30.41 | $30.24 | 395700 |
| 2024-10-09 | 30.42 | $30.36 | 345200 |
| 2024-10-08 | 30.41 | $30.23 | 501100 |
| 2024-10-07 | 30.41 | $30.39 | 330100 |
| 2024-10-04 | 30.39 | $30.55 | 617740 |
| 2024-10-03 | 30.34 | $30.18 | 476018 |
| 2024-10-02 | 30.33 | $30.30 | 625122 |
| 2024-10-01 | 30.31 | $30.38 | 445701 |
| 2024-09-30 | 30.27 | $30.80 | 450448 |
| 2024-09-27 | 30.20 | $30.70 | 581801 |
| 2024-09-26 | 30.13 | $30.47 | 387000 |
| 2024-09-25 | 30.09 | $30.13 | 440808 |
| 2024-09-24 | 30.09 | $30.56 | 359529 |
| 2024-09-23 | 30.04 | $30.53 | 399209 |
| 2024-09-20 | 30.00 | $30.59 | 627000 |
| 2024-09-19 | 29.95 | $31.00 | 731236 |
| 2024-09-18 | 29.85 | $30.35 | 917417 |
| 2024-09-17 | 29.82 | $30.33 | 821500 |
| 2024-09-16 | 29.78 | $30.17 | 856600 |
| 2024-09-13 | 29.76 | $29.91 | 661618 |
| 2024-09-12 | 29.77 | $29.16 | 530000 |
| 2024-09-11 | 29.84 | $28.86 | 650012 |
| 2024-09-10 | 29.95 | $28.91 | 625400 |
| 2024-09-09 | 30.05 | $29.11 | 685504 |
| 2024-09-06 | 30.13 | $29.18 | 553800 |
| 2024-09-05 | 30.20 | $29.71 | 525200 |
| 2024-09-04 | 30.22 | $29.93 | 589600 |
| 2024-09-03 | 30.21 | $30.08 | 424227 |
| 2024-08-30 | 30.18 | $30.85 | 502800 |
| 2024-08-29 | 30.07 | $30.74 | 721700 |
| 2024-08-28 | 29.97 | $30.61 | 1.1M |
| 2024-08-27 | 29.89 | $30.66 | 735300 |
| 2024-08-26 | 29.81 | $30.82 | 653600 |
| 2024-08-23 | 29.71 | $30.87 | 808722 |
| 2024-08-22 | 29.62 | $29.85 | 607200 |
| 2024-08-21 | 29.62 | $30.02 | 481800 |
| 2024-08-20 | 29.62 | $29.75 | 607517 |
| 2024-08-19 | 29.64 | $30.19 | 428606 |
| 2024-08-16 | 29.63 | $29.92 | 434500 |
| 2024-08-15 | 29.64 | $29.75 | 672745 |
| 2024-08-14 | 29.67 | $29.06 | 381101 |
| 2024-08-13 | 29.79 | $29.23 | 514500 |
| 2024-08-12 | 29.89 | $28.84 | 445000 |
| 2024-08-09 | 30.04 | $29.06 | 570000 |
| 2024-08-08 | 30.17 | $29.20 | 392210 |
| 2024-08-07 | 30.29 | $28.55 | 657410 |
| 2024-08-06 | 30.47 | $28.83 | 704516 |
| 2024-08-05 | 30.62 | $28.61 | 967700 |
| 2024-08-02 | 30.79 | $29.52 | 901140 |
| 2024-08-01 | 30.87 | $30.64 | 779800 |
| 2024-07-31 | 30.83 | $31.70 | 798100 |
| 2024-07-30 | 30.68 | $31.53 | 679334 |
| 2024-07-29 | 30.53 | $31.35 | 437000 |
| 2024-07-26 | 30.38 | $31.55 | 827500 |
| 2024-07-25 | 30.20 | $31.05 | 766242 |
| 2024-07-24 | 30.06 | $30.49 | 454232 |
| 2024-07-23 | 29.95 | $31.07 | 562600 |
| 2024-07-22 | 29.79 | $30.89 | 635107 |
| 2024-07-19 | 29.62 | $30.45 | 250592 |
| 2024-07-18 | 29.49 | $30.69 | 545835 |
| 2024-07-17 | 29.33 | $31.18 | 715200 |
| 2024-07-16 | 29.11 | $31.24 | 951250 |
| 2024-07-15 | 28.86 | $30.18 | 588309 |
| 2024-07-12 | 28.71 | $29.81 | 558430 |
| 2024-07-11 | 28.60 | $29.58 | 615200 |
| 2024-07-10 | 28.50 | $28.61 | 617038 |
| 2024-07-09 | 28.49 | $28.25 | 982718 |
| 2024-07-08 | 28.52 | $28.40 | 433100 |
| 2024-07-05 | 28.54 | $28.31 | 611619 |
| 2024-07-03 | 28.57 | $28.62 | 294700 |
| 2024-07-02 | 28.57 | $28.63 | 529408 |
| 2024-07-01 | 28.58 | $28.49 | 576229 |
| 2024-06-28 | 28.60 | $28.78 | 521500 |
| 2024-06-27 | 28.60 | $28.49 | 536500 |
| 2024-06-26 | 28.63 | $28.46 | 524200 |
| 2024-06-25 | 28.67 | $28.41 | 504733 |
| 2024-06-24 | 28.72 | $28.71 | 385400 |
| 2024-06-21 | 28.74 | $28.46 | 479800 |
| 2024-06-20 | 28.79 | $28.45 | 572145 |
| 2024-06-18 | 28.85 | $28.41 | 483701 |
| 2024-06-17 | 28.92 | $28.45 | 402823 |
| 2024-06-14 | 28.99 | $28.14 | 468900 |
| 2024-06-13 | 29.11 | $28.66 | 322800 |
| 2024-06-12 | 29.18 | $29.03 | 514513 |
| 2024-06-11 | 29.21 | $28.61 | 557307 |
| 2024-06-10 | 29.30 | $28.83 | 301300 |
| 2024-06-07 | 29.37 | $28.85 | 393700 |
| 2024-06-06 | 29.44 | $29.08 | 913415 |
| 2024-06-05 | 29.49 | $29.19 | 353000 |
| 2024-06-04 | 29.52 | $28.96 | 568534 |
| 2024-06-03 | 29.59 | $29.50 | 452300 |
| 2024-05-31 | 29.60 | $29.73 | 494539 |
| 2024-05-30 | 29.58 | $29.32 | 402428 |
| 2024-05-29 | 29.60 | $28.90 | 578185 |
| 2024-05-28 | 29.65 | $29.39 | 391600 |
| 2024-05-24 | 29.66 | $29.47 | 311629 |
| 2024-05-23 | 29.66 | $29.21 | 345900 |
| 2024-05-22 | 29.67 | $29.70 | 352348 |
| 2024-05-21 | 29.64 | $29.96 | 367400 |
| 2024-05-20 | 29.58 | $29.95 | 300533 |
| 2024-05-17 | 29.51 | $30.09 | 361439 |
| 2024-05-16 | 29.41 | $30.02 | 354516 |
| 2024-05-15 | 29.32 | $30.13 | 377602 |
| 2024-05-14 | 29.20 | $29.93 | 543912 |
| 2024-05-13 | 29.09 | $29.68 | 489611 |
| 2024-05-10 | 29.00 | $29.65 | 275345 |
| 2024-05-09 | 28.91 | $29.76 | 381000 |
| 2024-05-08 | 28.80 | $29.40 | 336500 |
| 2024-05-07 | 28.72 | $29.38 | 336100 |
| 2024-05-06 | 28.65 | $29.35 | 566200 |
| 2024-05-03 | 28.58 | $29.05 | 366400 |
| 2024-05-02 | 28.54 | $28.81 | 437000 |
| 2024-05-01 | 28.52 | $28.31 | 462817 |
| 2024-04-30 | 28.56 | $28.30 | 468011 |
| 2024-04-29 | 28.61 | $28.92 | 392600 |
| 2024-04-26 | 28.60 | $28.80 | 263815 |
| 2024-04-25 | 28.61 | $28.62 | 340100 |
| 2024-04-24 | 28.64 | $28.81 | 516243 |
| 2024-04-23 | 28.65 | $28.86 | 369027 |
| 2024-04-22 | 28.67 | $28.45 | 550944 |
| 2024-04-19 | 28.72 | $28.18 | 338740 |
| 2024-04-18 | 28.81 | $27.86 | 327900 |
| 2024-04-17 | 28.93 | $27.81 | 490900 |
| 2024-04-16 | 29.07 | $27.97 | 370502 |
| 2024-04-15 | 29.19 | $28.22 | 391506 |
| 2024-04-12 | 29.28 | $28.45 | 313000 |
| 2024-04-11 | 29.36 | $28.89 | 382700 |
| 2024-04-10 | 29.40 | $28.84 | 535731 |
| 2024-04-09 | 29.43 | $29.65 | 468100 |
| 2024-04-08 | 29.39 | $29.55 | 352500 |
| 2024-04-05 | 29.36 | $29.37 | 452710 |
| 2024-04-04 | 29.34 | $29.29 | 379200 |
| 2024-04-03 | 29.33 | $29.57 | 379200 |
| 2024-04-02 | 29.28 | $29.38 | 482147 |
| 2024-04-01 | 29.25 | $29.81 | 573000 |
| 2024-03-28 | 29.17 | $30.10 | 508200 |
| 2024-03-27 | 29.06 | $29.89 | 336600 |
| 2024-03-26 | 28.96 | $29.22 | 507342 |
| 2024-03-25 | 28.92 | $29.26 | 645400 |
| 2024-03-22 | 28.88 | $29.20 | 383106 |
| 2024-03-21 | 28.83 | $29.59 | 322627 |
| 2024-03-20 | 28.74 | $29.24 | 413200 |
| 2024-03-19 | 28.68 | $28.66 | 425200 |
| 2024-03-18 | 28.68 | $28.48 | 320409 |
| 2024-03-15 | 28.69 | $28.57 | 368000 |
| 2024-03-14 | 28.69 | $28.49 | 342000 |
| 2024-03-13 | 28.70 | $28.95 | 299812 |
| 2024-03-12 | 28.67 | $28.86 | 709631 |
| 2024-03-11 | 28.63 | $28.93 | 314026 |
| 2024-03-08 | 28.59 | $28.93 | 407600 |
| 2024-03-07 | 28.55 | $28.97 | 464530 |
| 2024-03-06 | 28.49 | $28.71 | 433528 |
| 2024-03-05 | 28.46 | $28.65 | 1.1M |
| 2024-03-04 | 28.43 | $28.61 | 389400 |
| 2024-03-01 | 28.40 | $28.75 | 492628 |
| 2024-02-29 | 28.35 | $28.59 | 289329 |
| 2024-02-28 | 28.32 | $28.32 | 393600 |
| 2024-02-27 | 28.31 | $28.51 | 330316 |
| 2024-02-26 | 28.29 | $28.35 | 337300 |
| 2024-02-23 | 28.29 | $28.39 | 297413 |
| 2024-02-22 | 28.28 | $28.35 | 403628 |
| 2024-02-21 | 28.28 | $28.27 | 437723 |
| 2024-02-20 | 28.28 | $28.27 | 374500 |
| 2024-02-16 | 28.29 | $28.56 | 396935 |
| 2024-02-15 | 28.26 | $28.83 | 442038 |
| 2024-02-14 | 28.21 | $28.19 | 400500 |
| 2024-02-13 | 28.21 | $27.73 | 433747 |
| 2024-02-12 | 28.26 | $28.80 | 331600 |
| 2024-02-09 | 28.20 | $28.27 | 565400 |
| 2024-02-08 | 28.19 | $28.05 | 490900 |
| 2024-02-07 | 28.20 | $27.74 | 484104 |
| 2024-02-06 | 28.25 | $27.82 | 475107 |
| 2024-02-05 | 28.29 | $27.72 | 476300 |
| 2024-02-02 | 28.34 | $28.13 | 411531 |
| 2024-02-01 | 28.35 | $28.29 | 521638 |
| 2024-01-31 | 28.35 | $28.11 | 444300 |
| 2024-01-30 | 28.37 | $28.92 | 469600 |
| 2024-01-29 | 28.32 | $28.99 | 309644 |
| 2024-01-26 | 28.26 | $28.72 | 379600 |
| 2024-01-25 | 28.23 | $28.62 | 630700 |
| 2024-01-24 | 28.21 | $28.34 | 705309 |
| 2024-01-23 | 28.22 | $28.36 | 515200 |
| 2024-01-22 | 28.24 | $28.56 | 272300 |
| 2024-01-19 | 28.23 | $28.02 | 404400 |
| 2024-01-18 | 28.29 | $27.76 | 299234 |
| 2024-01-17 | 28.37 | $27.45 | 423520 |
| 2024-01-16 | 28.48 | $27.64 | 413700 |
| 2024-01-12 | 28.59 | $28.04 | 290900 |
| 2024-01-11 | 28.65 | $28.13 | 512911 |
| 2024-01-10 | 28.71 | $28.25 | 411202 |
| 2024-01-09 | 28.74 | $28.29 | 373447 |
| 2024-01-08 | 28.77 | $28.57 | 368139 |
| 2024-01-05 | 28.76 | $28.29 | 324017 |
| 2024-01-04 | 28.77 | $28.19 | 375247 |
| 2024-01-03 | 28.78 | $28.28 | 412242 |
| 2024-01-02 | 28.78 | $29.02 | 333618 |
| 2023-12-29 | 28.70 | $29.12 | 520700 |
| 2023-12-28 | 28.59 | $29.47 | 425724 |
| 2023-12-27 | 28.44 | $29.53 | 489937 |
| 2023-12-26 | 28.26 | $29.52 | 268108 |
| 2023-12-22 | 28.07 | $29.22 | 509300 |
| 2023-12-21 | 27.88 | $29.05 | 534100 |
| 2023-12-20 | 27.70 | $28.60 | 605613 |
| 2023-12-19 | 27.55 | $29.05 | 485900 |
| 2023-12-18 | 27.35 | $28.62 | 456521 |
| 2023-12-15 | 27.17 | $28.60 | 569400 |
| 2023-12-14 | 26.97 | $28.86 | 702800 |
| 2023-12-13 | 26.74 | $27.99 | 444501 |
| 2023-12-12 | 26.58 | $26.99 | 470900 |
| 2023-12-11 | 26.51 | $27.19 | 456548 |
| 2023-12-08 | 26.40 | $27.10 | 412235 |
| 2023-12-07 | 26.29 | $26.93 | 383200 |
| 2023-12-06 | 26.19 | $26.63 | 789014 |
| 2023-12-05 | 26.10 | $26.72 | 355600 |
| 2023-12-04 | 26.00 | $27.16 | 385446 |
| 2023-12-01 | 25.85 | $26.92 | 411000 |
| 2023-11-30 | 25.71 | $26.10 | 339731 |
| 2023-11-29 | 25.64 | $26.02 | 359332 |
| 2023-11-28 | 25.57 | $25.83 | 493300 |
| 2023-11-27 | 25.51 | $25.92 | 354800 |
| 2023-11-24 | 25.42 | $26.03 | 114913 |
| 2023-11-22 | 25.32 | $25.88 | 496200 |
| 2023-11-21 | 25.22 | $25.76 | 539619 |
| 2023-11-20 | 25.12 | $26.04 | 463627 |
| 2023-11-17 | 24.99 | $25.97 | 642300 |
| 2023-11-16 | 24.85 | $25.59 | 512800 |
| 2023-11-15 | 24.75 | $26.00 | 367700 |
| 2023-11-14 | 24.60 | $25.84 | 429600 |
| 2023-11-13 | 24.46 | $24.54 | 405231 |
| 2023-11-10 | 24.45 | $24.58 | 403004 |
| 2023-11-09 | 24.43 | $24.32 | 614014 |
| 2023-11-08 | 24.44 | $24.65 | 542248 |
| 2023-11-07 | 24.43 | $24.88 | 316300 |
| 2023-11-06 | 24.39 | $25.11 | 373100 |
| 2023-11-03 | 24.33 | $25.43 | 370900 |
| 2023-11-02 | 24.23 | $24.80 | 462200 |
| 2023-11-01 | 24.19 | $24.08 | 682525 |
| 2023-10-31 | 24.23 | $23.94 | 916200 |
| 2023-10-30 | 24.28 | $23.81 | 739000 |
| 2023-10-27 | 24.34 | $23.61 | 1.1M |
| 2023-10-26 | 24.44 | $23.90 | 593500 |
| 2023-10-25 | 24.51 | $23.73 | 455710 |
| 2023-10-24 | 24.61 | $23.97 | 586800 |
| 2023-10-23 | 24.69 | $23.93 | 610000 |
| 2023-10-20 | 24.78 | $24.14 | 407419 |
| 2023-10-19 | 24.85 | $24.46 | 453100 |
| 2023-10-18 | 24.90 | $24.80 | 595700 |
| 2023-10-17 | 24.92 | $25.31 | 807943 |
| 2023-10-16 | 24.89 | $24.95 | 382442 |
| 2023-10-13 | 24.90 | $24.53 | 444347 |
| 2023-10-12 | 24.96 | $24.74 | 447300 |
| 2023-10-11 | 25.00 | $25.21 | 401900 |
| 2023-10-10 | 25.01 | $25.10 | 634456 |
| 2023-10-09 | 25.02 | $24.88 | 293000 |
| 2023-10-06 | 25.06 | $24.65 | 637600 |
| 2023-10-05 | 25.13 | $24.49 | 519640 |
| 2023-10-04 | 25.23 | $24.50 | 874541 |
| 2023-10-03 | 25.32 | $24.54 | 1.8M |
| 2023-10-02 | 25.43 | $24.91 | 539300 |
| 2023-09-29 | 25.51 | $25.34 | 722537 |
| 2023-09-28 | 25.55 | $25.44 | 368400 |
| 2023-09-27 | 25.59 | $25.20 | 426500 |
| 2023-09-26 | 25.66 | $24.97 | 534627 |
| 2023-09-25 | 25.76 | $25.34 | 456644 |
| 2023-09-22 | 25.82 | $25.14 | 1.5M |
| 2023-09-21 | 25.91 | $25.21 | 382600 |
| 2023-09-20 | 26.00 | $25.48 | 389329 |
| 2023-09-19 | 26.06 | $25.67 | 285900 |
| 2023-09-18 | 26.11 | $25.78 | 168616 |
| 2023-09-15 | 26.15 | $25.96 | 331600 |
| 2023-09-14 | 26.18 | $26.23 | 419100 |
| 2023-09-13 | 26.18 | $25.77 | 257700 |
| 2023-09-12 | 26.23 | $25.94 | 358200 |
| 2023-09-11 | 26.26 | $25.86 | 318318 |
| 2023-09-08 | 26.32 | $25.88 | 309000 |
| 2023-09-07 | 26.37 | $25.83 | 361043 |
| 2023-09-06 | 26.44 | $26.19 | 212200 |
| 2023-09-05 | 26.48 | $26.36 | 210536 |
| 2023-09-01 | 26.50 | $27.08 | 265400 |
| 2023-08-31 | 26.46 | $26.62 | 303700 |
| 2023-08-30 | 26.47 | $26.67 | 293700 |
| 2023-08-29 | 26.48 | $26.62 | 509021 |
| 2023-08-28 | 26.49 | $26.28 | 267200 |
| 2023-08-25 | 26.55 | $26.06 | 1.7M |
| 2023-08-24 | 26.63 | $26.01 | 304144 |
| 2023-08-23 | 26.72 | $26.21 | 288134 |
| 2023-08-22 | 26.80 | $26.01 | 1.1M |
| 2023-08-21 | 26.90 | $26.21 | 1.5M |
| 2023-08-18 | 26.99 | $26.38 | 289735 |
| 2023-08-17 | 27.06 | $26.28 | 407600 |
| 2023-08-16 | 27.15 | $26.42 | 353100 |
| 2023-08-15 | 27.23 | $26.66 | 337005 |
| 2023-08-14 | 27.29 | $27.09 | 207500 |
| 2023-08-11 | 27.30 | $27.15 | 198100 |
| 2023-08-10 | 27.30 | $27.09 | 331305 |
| 2023-08-09 | 27.30 | $27.28 | 743632 |
| 2023-08-08 | 27.29 | $27.40 | 236408 |
| 2023-08-07 | 27.25 | $27.53 | 190900 |
| 2023-08-04 | 27.20 | $27.36 | 222937 |
| 2023-08-03 | 27.15 | $27.25 | 207827 |
| 2023-08-02 | 27.11 | $27.34 | 219600 |
| 2023-08-01 | 27.04 | $27.58 | 504403 |
| 2023-07-31 | 26.95 | $27.69 | 322009 |
| 2023-07-28 | 26.84 | $27.45 | 388521 |
| 2023-07-27 | 26.74 | $27.14 | 258325 |
| 2023-07-26 | 26.66 | $27.42 | 163720 |
| 2023-07-25 | 26.54 | $27.05 | 223700 |
| 2023-07-24 | 26.45 | $27.12 | 248800 |
| 2023-07-21 | 26.34 | $26.86 | 198636 |
| 2023-07-20 | 26.24 | $27.02 | 315600 |
| 2023-07-19 | 26.13 | $27.19 | 401716 |
| 2023-07-18 | 25.98 | $26.93 | 385624 |
| 2023-07-17 | 25.86 | $26.45 | 315900 |
| 2023-07-14 | 25.77 | $26.29 | 197200 |
| 2023-07-13 | 25.70 | $26.60 | 150635 |
| 2023-07-12 | 25.59 | $26.45 | 252312 |
| 2023-07-11 | 25.49 | $26.18 | 199042 |
| 2023-07-10 | 25.41 | $25.86 | 187112 |
| 2023-07-07 | 25.36 | $25.55 | 198126 |
| 2023-07-06 | 25.34 | $25.16 | 259500 |
| 2023-07-05 | 25.36 | $25.55 | 276021 |
| 2023-07-03 | 25.34 | $25.89 | 126000 |
| 2023-06-30 | 25.27 | $25.70 | 168800 |
| 2023-06-29 | 25.22 | $25.65 | 191000 |
| 2023-06-28 | 25.15 | $25.27 | 386900 |
| 2023-06-27 | 25.12 | $25.23 | 289100 |
| 2023-06-26 | 25.09 | $24.81 | 254400 |
| 2023-06-23 | 25.09 | $24.63 | 289700 |
| 2023-06-22 | 25.10 | $24.92 | 292700 |
| 2023-06-21 | 25.09 | $25.14 | 268308 |
| 2023-06-20 | 25.04 | $25.28 | 239000 |
| 2023-06-16 | 24.98 | $25.46 | 287534 |
| 2023-06-15 | 24.89 | $25.65 | 280823 |
| 2023-06-14 | 24.78 | $25.36 | 224700 |
| 2023-06-13 | 24.69 | $25.61 | 322900 |
| 2023-06-12 | 24.56 | $25.27 | 159303 |
| 2023-06-09 | 24.45 | $25.29 | 287400 |
| 2023-06-08 | 24.34 | $25.50 | 218121 |
| 2023-06-07 | 24.19 | $25.66 | 237332 |
| 2023-06-06 | 24.02 | $24.99 | 231200 |
| 2023-06-05 | 23.91 | $24.23 | 320342 |
| 2023-06-02 | 23.87 | $24.70 | 366504 |
| 2023-06-01 | 23.77 | $23.66 | 432133 |
| 2023-05-31 | 23.78 | $23.38 | 363700 |
| 2023-05-30 | 23.81 | $23.87 | 223300 |
| 2023-05-26 | 23.80 | $23.96 | 199900 |
| 2023-05-25 | 23.79 | $23.74 | 455200 |
| 2023-05-24 | 23.79 | $23.87 | 258825 |
| 2023-05-23 | 23.78 | $24.13 | 283700 |
| 2023-05-22 | 23.75 | $24.15 | 249814 |
| 2023-05-19 | 23.72 | $23.89 | 452100 |
| 2023-05-18 | 23.72 | $24.18 | 390415 |
| 2023-05-17 | 23.69 | $23.97 | 467200 |
| 2023-05-16 | 23.68 | $23.27 | 418309 |
| 2023-05-15 | 23.75 | $23.66 | 360339 |
| 2023-05-12 | 23.79 | $23.37 | 490935 |
| 2023-05-11 | 23.86 | $23.40 | 1.9M |
| 2023-05-10 | 23.94 | $23.51 | 802709 |
| 2023-05-09 | 24.01 | $23.52 | 515100 |
| 2023-05-08 | 24.08 | $23.69 | 600900 |
| 2023-05-05 | 24.15 | $23.83 | 5.6M |
| 2023-05-04 | 24.20 | $23.17 | 576000 |
| 2023-05-03 | 24.32 | $23.66 | 470041 |
| 2023-05-02 | 24.39 | $23.80 | 461410 |
| 2023-05-01 | 24.46 | $24.35 | 526047 |
| 2023-04-28 | 24.48 | $24.49 | 217931 |
| 2023-04-27 | 24.49 | $24.18 | 516306 |
| 2023-04-26 | 24.53 | $23.72 | 480434 |
| 2023-04-25 | 24.61 | $23.95 | 339017 |
| 2023-04-24 | 24.68 | $24.64 | 235900 |
| 2023-04-21 | 24.67 | $24.58 | 206100 |
| 2023-04-20 | 24.67 | $24.70 | 210919 |
| 2023-04-19 | 24.65 | $24.87 | 206800 |
| 2023-04-18 | 24.62 | $24.79 | 428047 |
| 2023-04-17 | 24.59 | $24.89 | 125806 |
| 2023-04-14 | 24.55 | $24.69 | 297400 |
| 2023-04-13 | 24.52 | $24.84 | 374900 |
| 2023-04-12 | 24.48 | $24.67 | 461522 |
| 2023-04-11 | 24.45 | $24.80 | 343428 |
| 2023-04-10 | 24.41 | $24.55 | 273000 |
| 2023-04-06 | 24.39 | $24.22 | 385532 |
| 2023-04-05 | 24.42 | $24.25 | 251100 |
| 2023-04-04 | 24.45 | $24.43 | 257927 |
| 2023-04-03 | 24.48 | $24.97 | 402519 |
| 2023-03-31 | 24.46 | $24.93 | 289700 |
| 2023-03-30 | 24.47 | $24.51 | 1.2M |
| 2023-03-29 | 24.52 | $24.58 | 858100 |
| 2023-03-28 | 24.58 | $24.38 | 263300 |
| 2023-03-27 | 24.67 | $24.27 | 753045 |
| 2023-03-24 | 24.79 | $24.01 | 1.5M |
| 2023-03-23 | 24.94 | $23.74 | 660600 |
| 2023-03-22 | 25.14 | $23.99 | 282900 |
| 2023-03-21 | 25.33 | $24.68 | 412900 |
| 2023-03-20 | 25.46 | $24.09 | 607000 |
| 2023-03-17 | 25.66 | $23.82 | 284216 |
| 2023-03-16 | 25.91 | $24.54 | 352409 |
| 2023-03-15 | 26.11 | $24.17 | 520134 |
| 2023-03-14 | 26.36 | $24.79 | 323146 |
| 2023-03-13 | 26.56 | $24.39 | 282600 |
| 2023-03-10 | 26.82 | $25.20 | 223500 |
| 2023-03-09 | 27.01 | $25.91 | 210000 |
| 2023-03-08 | 27.14 | $26.71 | 286600 |
| 2023-03-07 | 27.20 | $26.70 | 182916 |
| 2023-03-06 | 27.27 | $27.04 | 286749 |
| 2023-03-03 | 27.31 | $27.48 | 729522 |
| 2023-03-02 | 27.31 | $27.17 | 1.4M |
| 2023-03-01 | 27.34 | $27.11 | 249900 |
| 2023-02-28 | 27.38 | $27.05 | 128808 |
| 2023-02-27 | 27.43 | $27.10 | 131035 |
| 2023-02-24 | 27.47 | $27.00 | 266500 |
| 2023-02-23 | 27.52 | $27.11 | 360400 |
| 2023-02-22 | 27.55 | $26.98 | 171741 |
| 2023-02-21 | 27.60 | $26.88 | 292533 |
| 2023-02-17 | 27.65 | $27.69 | 191642 |
| 2023-02-16 | 27.62 | $27.71 | 213104 |
| 2023-02-15 | 27.58 | $27.94 | 153401 |
| 2023-02-14 | 27.51 | $27.73 | 283908 |
| 2023-02-13 | 27.46 | $27.75 | 548519 |
| 2023-02-10 | 27.39 | $27.42 | 193703 |
| 2023-02-09 | 27.35 | $27.33 | 173500 |
| 2023-02-08 | 27.32 | $27.69 | 614316 |
| 2023-02-07 | 27.24 | $28.04 | 233500 |
| 2023-02-06 | 27.12 | $27.80 | 311521 |
| 2023-02-03 | 27.01 | $28.19 | 160000 |
| 2023-02-02 | 26.84 | $28.31 | 480000 |
| 2023-02-01 | 26.65 | $27.77 | 256108 |
| 2023-01-31 | 26.50 | $27.35 | 258428 |
| 2023-01-30 | 26.37 | $26.65 | 263748 |
| 2023-01-27 | 26.31 | $26.96 | 182008 |
| 2023-01-26 | 26.19 | $26.87 | 270300 |
| 2023-01-25 | 26.08 | $26.66 | 238900 |
| 2023-01-24 | 25.98 | $26.55 | 268917 |
| 2023-01-23 | 25.88 | $26.62 | 165510 |
| 2023-01-20 | 25.77 | $26.34 | 841400 |
| 2023-01-19 | 25.67 | $25.86 | 1.0M |
| 2023-01-18 | 25.62 | $26.01 | 199900 |
| 2023-01-17 | 25.54 | $26.47 | 354600 |
| 2023-01-13 | 25.41 | $26.55 | 238500 |
| 2023-01-12 | 25.27 | $26.43 | 298800 |
| 2023-01-11 | 25.13 | $26.12 | 227434 |
| 2023-01-10 | 25.02 | $25.90 | 894142 |
| 2023-01-09 | 24.93 | $25.58 | 223815 |
| 2023-01-06 | 24.87 | $25.57 | 243933 |
| 2023-01-05 | 24.80 | $24.94 | 233200 |
| 2023-01-04 | 24.80 | $25.03 | 314600 |
| 2023-01-03 | 24.80 | $24.65 | 266107 |
| 2022-12-30 | 24.83 | $24.77 | 1.3M |
| 2022-12-29 | 24.87 | $24.83 | 1.1M |
| 2022-12-28 | 24.90 | $24.29 | 2.4M |
| 2022-12-27 | 25.00 | $24.83 | 417700 |
| 2022-12-23 | 25.04 | $24.83 | 272300 |
| 2022-12-22 | 25.10 | $24.60 | 1.7M |
| 2022-12-21 | 25.18 | $24.92 | 269300 |
| 2022-12-20 | 25.24 | $24.49 | 996631 |
| 2022-12-19 | 25.34 | $24.47 | 1.6M |
| 2022-12-16 | 25.45 | $24.65 | 243500 |
| 2022-12-15 | 25.55 | $24.78 | 226443 |
| 2022-12-14 | 25.65 | $25.33 | 317000 |
| 2022-12-13 | 25.69 | $25.50 | 158649 |
| 2022-12-12 | 25.72 | $25.41 | 313326 |
| 2022-12-09 | 25.76 | $25.06 | 607240 |
| 2022-12-08 | 25.83 | $25.39 | 276232 |
| 2022-12-07 | 25.87 | $25.33 | 1.8M |
| 2022-12-06 | 25.92 | $25.42 | 2.3M |
| 2022-12-05 | 25.96 | $25.63 | 253800 |
| 2022-12-02 | 25.97 | $26.46 | 3.8M |
| 2022-12-01 | 25.89 | $26.31 | 609616 |
| 2022-11-30 | 25.82 | $26.36 | 179400 |
| 2022-11-29 | 25.74 | $25.86 | 194932 |
| 2022-11-28 | 25.70 | $25.70 | 117814 |
| 2022-11-25 | 25.68 | $26.20 | 51729 |
| 2022-11-23 | 25.59 | $26.06 | 196105 |
| 2022-11-22 | 25.52 | $26.09 | 167419 |
| 2022-11-21 | 25.43 | $25.69 | 132600 |
| 2022-11-18 | 25.37 | $25.70 | 160400 |
| 2022-11-17 | 25.30 | $25.59 | 304900 |
| 2022-11-16 | 25.23 | $25.71 | 244100 |
| 2022-11-15 | 25.14 | $26.13 | 293626 |
| 2022-11-14 | 25.00 | $25.81 | 165538 |
| 2022-11-11 | 24.87 | $26.09 | 388400 |
| 2022-11-10 | 24.71 | $25.83 | 326341 |
| 2022-11-09 | 24.55 | $24.50 | 216000 |
| 2022-11-08 | 24.52 | $25.10 | 125300 |
| 2022-11-07 | 24.41 | $25.16 | 821946 |
| 2022-11-04 | 24.29 | $24.81 | 148000 |
| 2022-11-03 | 24.19 | $24.38 | 187800 |
| 2022-11-02 | 24.13 | $24.45 | 197000 |
| 2022-11-01 | 24.06 | $25.17 | 369400 |
| 2022-10-31 | 23.91 | $25.05 | 671600 |
| 2022-10-28 | 23.75 | $25.00 | 243500 |
| 2022-10-27 | 23.59 | $24.51 | 341042 |
| 2022-10-26 | 23.46 | $24.40 | 265900 |
| 2022-10-25 | 23.33 | $24.35 | 257637 |
| 2022-10-24 | 23.20 | $23.91 | 450400 |
| 2022-10-21 | 23.09 | $23.67 | 166219 |
| 2022-10-20 | 23.01 | $23.12 | 344748 |
| 2022-10-19 | 22.97 | $23.45 | 224340 |
| 2022-10-18 | 22.90 | $23.75 | 179828 |
| 2022-10-17 | 22.80 | $23.41 | 143601 |
| 2022-10-14 | 22.73 | $22.82 | 364842 |
| 2022-10-13 | 22.73 | $23.32 | 293246 |
| 2022-10-12 | 22.68 | $22.66 | 328718 |
| 2022-10-11 | 22.69 | $22.72 | 181636 |
| 2022-10-10 | 22.71 | $22.70 | 383220 |
| 2022-10-07 | 22.74 | $22.74 | 284000 |
| 2022-10-06 | 22.77 | $23.25 | 179106 |
| 2022-10-05 | 22.76 | $23.33 | 192641 |
| 2022-10-04 | 22.74 | $23.40 | 415028 |
| 2022-10-03 | 22.72 | $22.47 | 489700 |
| 2022-09-30 | 22.79 | $21.79 | 354149 |
| 2022-09-29 | 22.94 | $21.93 | 370442 |
| 2022-09-28 | 23.08 | $22.39 | 1.1M |
| 2022-09-27 | 23.19 | $21.77 | 463429 |
| 2022-09-26 | 23.38 | $21.78 | 536800 |
| 2022-09-23 | 23.57 | $22.08 | 764200 |
| 2022-09-22 | 23.76 | $22.76 | 232300 |
| 2022-09-21 | 23.89 | $23.19 | 155810 |
| 2022-09-20 | 23.99 | $23.47 | 225614 |
| 2022-09-19 | 24.08 | $23.89 | 228130 |
| 2022-09-16 | 24.13 | $23.52 | 158028 |
| 2022-09-15 | 24.23 | $23.75 | 280400 |
| 2022-09-14 | 24.32 | $23.87 | 109113 |
| 2022-09-13 | 24.40 | $23.87 | 156813 |
| 2022-09-12 | 24.50 | $24.81 | 97200 |
| 2022-09-09 | 24.51 | $24.49 | 131025 |
| 2022-09-08 | 24.56 | $23.96 | 143400 |
| 2022-09-07 | 24.67 | $23.88 | 155300 |
| 2022-09-06 | 24.78 | $23.49 | 91900 |
| 2022-09-02 | 24.94 | $23.77 | 141849 |
| 2022-09-01 | 25.08 | $23.87 | 180544 |
| 2022-08-31 | 25.21 | $24.18 | 100700 |
| 2022-08-30 | 25.32 | $24.42 | 201102 |
| 2022-08-29 | 25.40 | $24.81 | 119145 |
| 2022-08-26 | 25.45 | $25.03 | 219100 |
| 2022-08-25 | 25.47 | $25.73 | 94638 |
| 2022-08-24 | 25.42 | $25.23 | 811917 |
| 2022-08-23 | 25.42 | $25.18 | 277509 |
| 2022-08-22 | 25.41 | $25.12 | 57721 |
| 2022-08-19 | 25.40 | $25.69 | 158021 |
| 2022-08-18 | 25.33 | $26.09 | 284100 |
| 2022-08-17 | 25.21 | $25.81 | 153100 |
| 2022-08-16 | 25.10 | $26.17 | 364400 |
| 2022-08-15 | 24.95 | $25.98 | 311900 |
| 2022-08-12 | 24.80 | $25.95 | 56300 |
| 2022-08-11 | 24.64 | $25.56 | 196900 |
| 2022-08-10 | 24.50 | $25.27 | 105821 |
| 2022-08-09 | 24.38 | $24.70 | 154400 |
| 2022-08-08 | 24.30 | $24.91 | 71211 |
| 2022-08-05 | 24.18 | $24.73 | 171715 |
| 2022-08-04 | 24.08 | $24.60 | 144200 |
| 2022-08-03 | 23.98 | $24.73 | 140916 |
| 2022-08-02 | 23.85 | $24.53 | 190600 |
| 2022-08-01 | 23.74 | $24.85 | 200846 |
| 2022-07-29 | 23.59 | $24.83 | 165909 |
| 2022-07-28 | 23.42 | $24.53 | 270429 |
| 2022-07-27 | 23.28 | $24.28 | 206600 |
| 2022-07-26 | 23.15 | $23.72 | 157147 |
| 2022-07-25 | 23.08 | $23.83 | 193837 |
| 2022-07-22 | 22.99 | $23.56 | 166200 |
| 2022-07-21 | 22.92 | $23.74 | 342107 |
| 2022-07-20 | 22.83 | $23.80 | 381649 |
| 2022-07-19 | 22.73 | $23.57 | 206400 |
| 2022-07-18 | 22.64 | $22.77 | 291400 |
| 2022-07-15 | 22.63 | $22.66 | 163900 |
| 2022-07-14 | 22.63 | $22.18 | 211325 |
| 2022-07-13 | 22.68 | $22.49 | 364900 |
| 2022-07-12 | 22.70 | $22.58 | 361632 |
| 2022-07-11 | 22.73 | $22.57 | 191431 |
| 2022-07-08 | 22.76 | $22.78 | 113700 |
| 2022-07-07 | 22.79 | $22.86 | 284344 |
| 2022-07-06 | 22.83 | $22.38 | 257605 |
| 2022-07-05 | 22.93 | $22.63 | 243600 |
| 2022-07-01 | 23.01 | $22.78 | 486000 |
| 2022-06-30 | 23.10 | $22.56 | 184331 |
| 2022-06-29 | 23.22 | $22.74 | 277738 |
| 2022-06-28 | 23.33 | $23.01 | 329200 |
| 2022-06-27 | 23.43 | $23.25 | 355930 |
| 2022-06-24 | 23.52 | $23.07 | 267201 |
| 2022-06-23 | 23.63 | $22.33 | 684400 |
| 2022-06-22 | 23.82 | $22.41 | 884500 |
| 2022-06-21 | 24.00 | $22.83 | 468300 |
| 2022-06-17 | 24.16 | $22.28 | 554213 |
| 2022-06-16 | 24.37 | $22.18 | 349300 |
| 2022-06-15 | 24.61 | $23.42 | 292240 |
| 2022-06-14 | 24.73 | $23.18 | 273831 |
| 2022-06-13 | 24.88 | $23.15 | 291433 |
| 2022-06-10 | 25.03 | $24.29 | 170401 |
| 2022-06-09 | 25.08 | $25.01 | 141738 |
| 2022-06-08 | 25.04 | $25.44 | 145639 |
| 2022-06-07 | 24.96 | $25.91 | 99000 |
| 2022-06-06 | 24.83 | $25.67 | 118200 |
| 2022-06-03 | 24.71 | $25.41 | 129235 |
| 2022-06-02 | 24.61 | $25.60 | 103538 |
| 2022-06-01 | 24.49 | $25.17 | 99942 |
| 2022-05-31 | 24.42 | $25.25 | 201600 |
| 2022-05-27 | 24.33 | $25.36 | 213300 |
| 2022-05-26 | 24.22 | $24.96 | 322931 |
| 2022-05-25 | 24.16 | $24.52 | 630600 |
| 2022-05-24 | 24.13 | $23.92 | 204400 |
| 2022-05-23 | 24.17 | $24.19 | 308300 |
| 2022-05-20 | 24.18 | $23.89 | 274745 |
| 2022-05-19 | 24.22 | $24.14 | 276129 |
| 2022-05-18 | 24.25 | $24.09 | 162113 |
| 2022-05-17 | 24.30 | $24.86 | 191604 |
| 2022-05-16 | 24.27 | $24.04 | 274900 |
| 2022-05-13 | 24.33 | $24.04 | 200200 |
| 2022-05-12 | 24.40 | $23.50 | 307032 |
| 2022-05-11 | 24.53 | $23.36 | 383900 |
| 2022-05-10 | 24.68 | $23.72 | 495500 |
| 2022-05-09 | 24.80 | $23.91 | 4.8M |
| 2022-05-06 | 24.91 | $24.55 | 137505 |
| 2022-05-05 | 24.96 | $24.74 | 64033 |
| 2022-05-04 | 24.99 | $25.47 | 144000 |
| 2022-05-03 | 24.95 | $24.77 | 433414 |
| 2022-05-02 | 24.98 | $24.39 | 193207 |
| 2022-04-29 | 25.05 | $24.23 | 84500 |
| 2022-04-28 | 25.15 | $24.90 | 73400 |
| 2022-04-27 | 25.19 | $24.39 | 97500 |
| 2022-04-26 | 25.29 | $24.38 | 98603 |
| 2022-04-25 | 25.40 | $24.97 | 65329 |
| 2022-04-22 | 25.45 | $24.98 | 51500 |
| 2022-04-21 | 25.52 | $25.67 | 25149 |
| 2022-04-20 | 25.51 | $26.16 | 37326 |
| 2022-04-19 | 25.47 | $25.99 | 39818 |
| 2022-04-18 | 25.43 | $25.46 | 42748 |
| 2022-04-14 | 25.46 | $25.42 | 32200 |
| 2022-04-13 | 25.48 | $25.45 | 53900 |
| 2022-04-12 | 25.51 | $25.01 | 42000 |
| 2022-04-11 | 25.59 | $24.87 | 58800 |
| 2022-04-08 | 25.67 | $24.93 | 64813 |
| 2022-04-07 | 25.75 | $24.91 | 52104 |
| 2022-04-06 | 25.84 | $24.96 | 69100 |
| 2022-04-05 | 25.93 | $25.25 | 45948 |
| 2022-04-04 | 25.98 | $25.72 | 63244 |
| 2022-04-01 | 25.99 | $25.87 | 40636 |
| 2022-03-31 | 25.98 | $25.78 | 34000 |
| 2022-03-30 | 25.97 | $26.14 | 38709 |
| 2022-03-29 | 25.93 | $26.56 | 53839 |
| 2022-03-28 | 25.85 | $26.08 | 34500 |
| 2022-03-25 | 25.81 | $26.39 | 26500 |
| 2022-03-24 | 25.73 | $26.04 | 60500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.26
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.14
Average
28.87
Maximum
39.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.26 | $39.52 | 707300 |
| 2026-07-16 | 39.15 | $39.86 | 690900 |
| 2026-07-15 | 38.96 | $39.21 | 834941 |
| 2026-07-14 | 38.87 | $38.93 | 535000 |
| 2026-07-13 | 38.82 | $38.88 | 642700 |
| 2026-07-10 | 38.77 | $38.80 | 699441 |
| 2026-07-09 | 38.73 | $38.54 | 773800 |
| 2026-07-08 | 38.73 | $38.19 | 942200 |
| 2026-07-07 | 38.81 | $38.57 | 517920 |
| 2026-07-06 | 38.82 | $38.75 | 800200 |
| 2026-07-02 | 38.79 | $38.67 | 1.2M |
| 2026-07-01 | 38.77 | $38.76 | 1.6M |
| 2026-06-30 | 38.73 | $38.79 | 824700 |
| 2026-06-29 | 38.67 | $38.80 | 1.1M |
| 2026-06-26 | 38.60 | $38.89 | 1.6M |
| 2026-06-25 | 38.49 | $38.68 | 908716 |
| 2026-06-24 | 38.41 | $38.38 | 749174 |
| 2026-06-23 | 38.37 | $38.06 | 874314 |
| 2026-06-22 | 38.40 | $38.23 | 750804 |
| 2026-06-18 | 38.39 | $38.14 | 876700 |
| 2026-06-17 | 38.40 | $37.84 | 1.7M |
| 2026-06-16 | 38.47 | $38.47 | 800919 |
| 2026-06-15 | 38.41 | $38.63 | 731000 |
| 2026-06-12 | 38.31 | $38.99 | 996648 |
| 2026-06-11 | 38.12 | $38.54 | 1.6M |
| 2026-06-10 | 37.98 | $37.95 | 1.2M |
| 2026-06-09 | 37.95 | $38.11 | 1.4M |
| 2026-06-08 | 37.88 | $37.80 | 920000 |
| 2026-06-05 | 37.85 | $37.57 | 874419 |
| 2026-06-04 | 37.88 | $38.10 | 841500 |
| 2026-06-03 | 37.79 | $37.70 | 818618 |
| 2026-06-02 | 37.77 | $38.02 | 840744 |
| 2026-06-01 | 37.67 | $37.73 | 1.7M |
| 2026-05-29 | 37.62 | $37.70 | 730400 |
| 2026-05-28 | 37.57 | $37.93 | 977400 |
| 2026-05-27 | 37.46 | $37.78 | 990047 |
| 2026-05-26 | 37.35 | $37.82 | 825000 |
| 2026-05-22 | 37.23 | $37.42 | 692700 |
| 2026-05-21 | 37.16 | $37.15 | 909700 |
| 2026-05-20 | 37.15 | $37.14 | 924337 |
| 2026-05-19 | 37.13 | $36.47 | 975600 |
| 2026-05-18 | 37.24 | $36.76 | 1.2M |
| 2026-05-15 | 37.31 | $36.47 | 986134 |
| 2026-05-14 | 37.46 | $36.96 | 1.3M |
| 2026-05-13 | 37.52 | $36.74 | 752124 |
| 2026-05-12 | 37.63 | $36.93 | 808319 |
| 2026-05-11 | 37.73 | $37.23 | 1.1M |
| 2026-05-08 | 37.76 | $37.58 | 1.3M |
| 2026-05-07 | 37.73 | $37.46 | 1.0M |
| 2026-05-06 | 37.72 | $37.85 | 836815 |
| 2026-05-05 | 37.61 | $37.68 | 932043 |
| 2026-05-04 | 37.52 | $37.21 | 795200 |
| 2026-05-01 | 37.52 | $37.59 | 877474 |
| 2026-04-30 | 37.42 | $37.65 | 833200 |
| 2026-04-29 | 37.30 | $37.08 | 805100 |
| 2026-04-28 | 37.27 | $37.38 | 673400 |
| 2026-04-27 | 37.17 | $37.40 | 931149 |
| 2026-04-24 | 37.05 | $37.21 | 1.1M |
| 2026-04-23 | 36.94 | $37.25 | 713900 |
| 2026-04-22 | 36.80 | $37.17 | 893500 |
| 2026-04-21 | 36.66 | $37.13 | 1.3M |
| 2026-04-20 | 36.50 | $37.27 | 1.1M |
| 2026-04-17 | 36.28 | $37.05 | 2.3M |
| 2026-04-16 | 36.07 | $36.47 | 1.0M |
| 2026-04-15 | 35.94 | $36.27 | 943651 |
| 2026-04-14 | 35.83 | $36.40 | 1.0M |
| 2026-04-13 | 35.68 | $36.49 | 1.2M |
| 2026-04-10 | 35.48 | $36.14 | 937700 |
| 2026-04-09 | 35.33 | $36.35 | 1.1M |
| 2026-04-08 | 35.10 | $36.17 | 1.4M |
| 2026-04-07 | 34.88 | $35.46 | 1.5M |
| 2026-04-06 | 34.77 | $35.45 | 987416 |
| 2026-04-02 | 34.65 | $35.21 | 1.4M |
| 2026-04-01 | 34.56 | $35.11 | 1.8M |
| 2026-03-31 | 34.47 | $35.04 | 1.8M |
| 2026-03-30 | 34.39 | $34.36 | 1.5M |
| 2026-03-27 | 34.44 | $34.53 | 1.7M |
| 2026-03-26 | 34.47 | $35.01 | 1.2M |
| 2026-03-25 | 34.40 | $35.11 | 854100 |
| 2026-03-24 | 34.31 | $34.83 | 2.0M |
| 2026-03-23 | 34.26 | $34.48 | 1.5M |
| 2026-03-20 | 34.28 | $33.77 | 2.6M |
| 2026-03-19 | 34.45 | $34.18 | 1.5M |
| 2026-03-18 | 34.57 | $34.04 | 1.7M |
| 2026-03-17 | 34.74 | $34.46 | 2.0M |
| 2026-03-16 | 34.86 | $34.17 | 1.2M |
| 2026-03-13 | 35.05 | $34.05 | 1.5M |
| 2026-03-12 | 35.31 | $34.13 | 2.0M |
| 2026-03-11 | 35.58 | $34.64 | 1.2M |
| 2026-03-10 | 35.80 | $34.66 | 1.8M |
| 2026-03-09 | 36.05 | $34.89 | 2.7M |
| 2026-03-06 | 36.29 | $34.88 | 2.0M |
| 2026-03-05 | 36.57 | $35.63 | 2.2M |
| 2026-03-04 | 36.73 | $36.14 | 1.4M |
| 2026-03-03 | 36.82 | $35.96 | 2.2M |
| 2026-03-02 | 36.95 | $36.42 | 2.4M |
| 2026-02-27 | 37.00 | $36.25 | 1.5M |
| 2026-02-26 | 37.09 | $36.75 | 1.7M |
| 2026-02-25 | 37.09 | $36.59 | 1.3M |
| 2026-02-24 | 37.11 | $36.51 | 1.1M |
| 2026-02-23 | 37.16 | $36.26 | 1.8M |
| 2026-02-20 | 37.26 | $37.18 | 1.6M |
| 2026-02-19 | 37.18 | $36.91 | 1.2M |
| 2026-02-18 | 37.13 | $37.03 | 1.1M |
| 2026-02-17 | 37.05 | $36.79 | 1.3M |
| 2026-02-13 | 37.00 | $36.93 | 1.1M |
| 2026-02-12 | 36.91 | $36.60 | 1.9M |
| 2026-02-11 | 36.87 | $37.27 | 1.0M |
| 2026-02-10 | 36.67 | $37.09 | 1.2M |
| 2026-02-09 | 36.47 | $37.10 | 821012 |
| 2026-02-06 | 36.24 | $37.17 | 945600 |
| 2026-02-05 | 35.95 | $36.17 | 1.5M |
| 2026-02-04 | 35.81 | $36.55 | 2.7M |
| 2026-02-03 | 35.58 | $35.89 | 2.3M |
| 2026-02-02 | 35.44 | $35.55 | 2.4M |
| 2026-01-30 | 35.34 | $35.13 | 1.2M |
| 2026-01-29 | 35.32 | $35.23 | 1.1M |
| 2026-01-28 | 35.26 | $34.89 | 1.8M |
| 2026-01-27 | 35.27 | $35.08 | 1.3M |
| 2026-01-26 | 35.23 | $35.05 | 1.0M |
| 2026-01-23 | 35.19 | $35.07 | 1.1M |
| 2026-01-22 | 35.13 | $35.62 | 1.1M |
| 2026-01-21 | 34.95 | $35.53 | 2.1M |
| 2026-01-20 | 34.75 | $34.43 | 1.8M |
| 2026-01-16 | 34.75 | $34.92 | 840400 |
| 2026-01-15 | 34.63 | $35.15 | 1.2M |
| 2026-01-14 | 34.45 | $34.77 | 1.5M |
| 2026-01-13 | 34.32 | $34.51 | 1.7M |
| 2026-01-12 | 34.22 | $34.51 | 744700 |
| 2026-01-09 | 34.09 | $34.63 | 1.2M |
| 2026-01-08 | 33.92 | $34.43 | 1.0M |
| 2026-01-07 | 33.77 | $33.81 | 886000 |
| 2026-01-06 | 33.71 | $34.19 | 1.0M |
| 2026-01-05 | 33.56 | $33.74 | 859000 |
| 2026-01-02 | 33.49 | $33.22 | 873422 |
| 2025-12-31 | 33.50 | $32.89 | 674016 |
| 2025-12-30 | 33.59 | $33.21 | 1.3M |
| 2025-12-29 | 33.62 | $33.28 | 937121 |
| 2025-12-26 | 33.64 | $33.39 | 616242 |
| 2025-12-24 | 33.64 | $33.41 | 450800 |
| 2025-12-23 | 33.63 | $33.36 | 1.4M |
| 2025-12-22 | 33.63 | $33.48 | 847709 |
| 2025-12-19 | 33.59 | $33.33 | 999700 |
| 2025-12-18 | 33.58 | $33.35 | 1.2M |
| 2025-12-17 | 33.56 | $33.32 | 978800 |
| 2025-12-16 | 33.54 | $33.26 | 1.3M |
| 2025-12-15 | 33.52 | $33.75 | 727643 |
| 2025-12-12 | 33.40 | $33.76 | 860632 |
| 2025-12-11 | 33.25 | $34.10 | 724400 |
| 2025-12-10 | 33.00 | $33.82 | 1.3M |
| 2025-12-09 | 32.76 | $32.95 | 993300 |
| 2025-12-08 | 32.67 | $32.90 | 1.0M |
| 2025-12-05 | 32.57 | $33.07 | 906400 |
| 2025-12-04 | 32.42 | $33.05 | 915659 |
| 2025-12-03 | 32.24 | $33.14 | 935638 |
| 2025-12-02 | 32.02 | $32.58 | 826900 |
| 2025-12-01 | 31.88 | $32.66 | 852400 |
| 2025-11-28 | 31.69 | $32.60 | 465000 |
| 2025-11-26 | 31.49 | $32.52 | 937647 |
| 2025-11-25 | 31.27 | $32.35 | 896340 |
| 2025-11-24 | 31.06 | $31.57 | 815400 |
| 2025-11-21 | 30.97 | $31.34 | 1.2M |
| 2025-11-20 | 30.93 | $30.35 | 1.4M |
| 2025-11-19 | 31.08 | $30.75 | 1.0M |
| 2025-11-18 | 31.18 | $30.75 | 1.3M |
| 2025-11-17 | 31.29 | $30.58 | 1.2M |
| 2025-11-14 | 31.45 | $31.40 | 1.2M |
| 2025-11-13 | 31.48 | $31.44 | 1.1M |
| 2025-11-12 | 31.49 | $31.82 | 883609 |
| 2025-11-11 | 31.43 | $31.77 | 803420 |
| 2025-11-10 | 31.38 | $31.58 | 916518 |
| 2025-11-07 | 31.35 | $31.38 | 1.1M |
| 2025-11-06 | 31.36 | $31.08 | 1.1M |
| 2025-11-05 | 31.44 | $31.41 | 829148 |
| 2025-11-04 | 31.46 | $31.13 | 801000 |
| 2025-11-03 | 31.55 | $31.44 | 865000 |
| 2025-10-31 | 31.58 | $31.37 | 1.1M |
| 2025-10-30 | 31.64 | $31.25 | 1.1M |
| 2025-10-29 | 31.73 | $31.47 | 1.4M |
| 2025-10-28 | 31.78 | $31.88 | 1.0M |
| 2025-10-27 | 31.77 | $32.10 | 770313 |
| 2025-10-24 | 31.70 | $32.13 | 662900 |
| 2025-10-23 | 31.61 | $31.95 | 633800 |
| 2025-10-22 | 31.55 | $31.60 | 764030 |
| 2025-10-21 | 31.56 | $31.84 | 667242 |
| 2025-10-20 | 31.51 | $31.68 | 586606 |
| 2025-10-17 | 31.50 | $31.17 | 934445 |
| 2025-10-16 | 31.58 | $31.09 | 957505 |
| 2025-10-15 | 31.71 | $31.71 | 614232 |
| 2025-10-14 | 31.72 | $31.72 | 828610 |
| 2025-10-13 | 31.73 | $31.17 | 705326 |
| 2025-10-10 | 31.85 | $30.55 | 1.9M |
| 2025-10-09 | 32.13 | $31.73 | 1.3M |
| 2025-10-08 | 32.21 | $32.09 | 630500 |
| 2025-10-07 | 32.22 | $31.94 | 876100 |
| 2025-10-06 | 32.26 | $32.32 | 695400 |
| 2025-10-03 | 32.23 | $32.35 | 1.0M |
| 2025-10-02 | 32.19 | $32.01 | 1.0M |
| 2025-10-01 | 32.21 | $32.03 | 1.3M |
| 2025-09-30 | 32.23 | $31.84 | 1.8M |
| 2025-09-29 | 32.29 | $31.87 | 1.1M |
| 2025-09-26 | 32.36 | $32.09 | 1.1M |
| 2025-09-25 | 32.39 | $31.76 | 1.3M |
| 2025-09-24 | 32.49 | $32.03 | 1.3M |
| 2025-09-23 | 32.54 | $32.06 | 2.1M |
| 2025-09-22 | 32.60 | $32.22 | 944300 |
| 2025-09-19 | 32.63 | $32.31 | 1.1M |
| 2025-09-18 | 32.64 | $32.74 | 964000 |
| 2025-09-17 | 32.57 | $32.20 | 2.9M |
| 2025-09-16 | 32.59 | $32.21 | 1.1M |
| 2025-09-15 | 32.60 | $32.23 | 1.2M |
| 2025-09-12 | 32.62 | $32.28 | 943400 |
| 2025-09-11 | 32.62 | $32.72 | 711432 |
| 2025-09-10 | 32.53 | $32.19 | 877619 |
| 2025-09-09 | 32.53 | $32.19 | 1.3M |
| 2025-09-08 | 32.52 | $32.54 | 1.7M |
| 2025-09-05 | 32.44 | $32.60 | 1.0M |
| 2025-09-04 | 32.33 | $32.52 | 783524 |
| 2025-09-03 | 32.21 | $32.06 | 1.0M |
| 2025-09-02 | 32.17 | $32.18 | 1.1M |
| 2025-08-29 | 32.09 | $32.36 | 950500 |
| 2025-08-28 | 31.95 | $32.39 | 1.2M |
| 2025-08-27 | 31.79 | $32.47 | 928300 |
| 2025-08-26 | 31.58 | $32.16 | 1.1M |
| 2025-08-25 | 31.39 | $32.09 | 932200 |
| 2025-08-22 | 31.19 | $32.27 | 2.3M |
| 2025-08-21 | 30.92 | $30.94 | 1.2M |
| 2025-08-20 | 30.88 | $30.93 | 762515 |
| 2025-08-19 | 30.83 | $31.10 | 1.5M |
| 2025-08-18 | 30.74 | $31.02 | 883008 |
| 2025-08-15 | 30.65 | $30.93 | 976339 |
| 2025-08-14 | 30.57 | $31.23 | 1.3M |
| 2025-08-13 | 30.40 | $31.53 | 1.3M |
| 2025-08-12 | 30.15 | $30.75 | 1.2M |
| 2025-08-11 | 30.02 | $29.80 | 2.5M |
| 2025-08-08 | 30.07 | $29.89 | 1.8M |
| 2025-08-07 | 30.10 | $29.73 | 1.5M |
| 2025-08-06 | 30.18 | $29.76 | 1.7M |
| 2025-08-05 | 30.26 | $29.86 | 1.3M |
| 2025-08-04 | 30.33 | $29.63 | 1.1M |
| 2025-08-01 | 30.46 | $29.20 | 3.4M |
| 2025-07-31 | 30.70 | $29.82 | 3.0M |
| 2025-07-30 | 30.85 | $30.18 | 4.0M |
| 2025-07-29 | 30.94 | $30.61 | 2.1M |
| 2025-07-28 | 30.96 | $30.79 | 1.9M |
| 2025-07-25 | 30.93 | $30.80 | 1.7M |
| 2025-07-24 | 30.90 | $30.69 | 2.6M |
| 2025-07-23 | 30.88 | $31.17 | 2.6M |
| 2025-07-22 | 30.76 | $30.80 | 2.0M |
| 2025-07-21 | 30.69 | $30.26 | 1.7M |
| 2025-07-18 | 30.72 | $30.36 | 2.4M |
| 2025-07-17 | 30.73 | $30.49 | 1.7M |
| 2025-07-16 | 30.71 | $30.12 | 2.2M |
| 2025-07-15 | 30.76 | $30.01 | 2.7M |
| 2025-07-14 | 30.84 | $30.79 | 1.5M |
| 2025-07-11 | 30.76 | $30.82 | 689019 |
| 2025-07-10 | 30.66 | $31.14 | 1.1M |
| 2025-07-09 | 30.47 | $30.84 | 1.6M |
| 2025-07-08 | 30.31 | $30.73 | 1.9M |
| 2025-07-07 | 30.15 | $30.39 | 1.3M |
| 2025-07-03 | 30.03 | $30.86 | 600632 |
| 2025-07-02 | 29.78 | $30.69 | 1.6M |
| 2025-07-01 | 29.53 | $30.19 | 3.2M |
| 2025-06-30 | 29.34 | $29.43 | 1.2M |
| 2025-06-27 | 29.28 | $29.47 | 1.1M |
| 2025-06-26 | 29.19 | $29.41 | 1.8M |
| 2025-06-25 | 29.11 | $28.93 | 1.7M |
| 2025-06-24 | 29.11 | $29.19 | 1.1M |
| 2025-06-23 | 29.05 | $29.07 | 1.5M |
| 2025-06-20 | 29.01 | $28.81 | 1.5M |
| 2025-06-18 | 29.01 | $28.78 | 1.9M |
| 2025-06-17 | 29.02 | $28.66 | 1.9M |
| 2025-06-16 | 29.06 | $29.00 | 1.2M |
| 2025-06-13 | 29.02 | $28.67 | 2.5M |
| 2025-06-12 | 29.05 | $29.11 | 3.3M |
| 2025-06-11 | 28.98 | $29.21 | 3.1M |
| 2025-06-10 | 28.88 | $29.36 | 2.3M |
| 2025-06-09 | 28.73 | $29.01 | 1.6M |
| 2025-06-06 | 28.63 | $28.76 | 875800 |
| 2025-06-05 | 28.56 | $28.34 | 1.6M |
| 2025-06-04 | 28.57 | $28.41 | 1.2M |
| 2025-06-03 | 28.56 | $28.61 | 1.5M |
| 2025-06-02 | 28.51 | $28.09 | 1.6M |
| 2025-05-30 | 28.55 | $28.19 | 1.2M |
| 2025-05-29 | 28.58 | $28.40 | 1.5M |
| 2025-05-28 | 28.57 | $28.29 | 1.3M |
| 2025-05-27 | 28.58 | $28.66 | 3.1M |
| 2025-05-23 | 28.50 | $27.91 | 1.4M |
| 2025-05-22 | 28.57 | $28.01 | 4.9M |
| 2025-05-21 | 28.63 | $28.02 | 1.6M |
| 2025-05-20 | 28.69 | $28.89 | 1.4M |
| 2025-05-19 | 28.57 | $28.97 | 1.2M |
| 2025-05-16 | 28.42 | $29.16 | 690900 |
| 2025-05-15 | 28.19 | $29.04 | 1.1M |
| 2025-05-14 | 27.95 | $28.98 | 1.6M |
| 2025-05-13 | 27.68 | $29.18 | 2.2M |
| 2025-05-12 | 27.33 | $29.00 | 1.4M |
| 2025-05-09 | 26.96 | $27.81 | 1.3M |
| 2025-05-08 | 26.77 | $27.79 | 1.3M |
| 2025-05-07 | 26.56 | $27.13 | 1.4M |
| 2025-05-06 | 26.46 | $27.07 | 2.2M |
| 2025-05-05 | 26.35 | $27.27 | 1.1M |
| 2025-05-02 | 26.19 | $27.43 | 1.4M |
| 2025-05-01 | 25.97 | $26.80 | 2.3M |
| 2025-04-30 | 25.85 | $26.55 | 1.1M |
| 2025-04-29 | 25.76 | $26.83 | 865220 |
| 2025-04-28 | 25.61 | $26.65 | 1.3M |
| 2025-04-25 | 25.47 | $26.56 | 1.3M |
| 2025-04-24 | 25.33 | $26.66 | 1.6M |
| 2025-04-23 | 25.16 | $26.13 | 1.6M |
| 2025-04-22 | 25.08 | $25.83 | 1.8M |
| 2025-04-21 | 25.05 | $25.16 | 1.8M |
| 2025-04-17 | 25.17 | $25.65 | 2.0M |
| 2025-04-16 | 25.21 | $25.33 | 2.6M |
| 2025-04-15 | 25.33 | $25.49 | 2.4M |
| 2025-04-14 | 25.44 | $25.56 | 2.6M |
| 2025-04-11 | 25.56 | $25.27 | 3.2M |
| 2025-04-10 | 25.78 | $25.00 | 2.9M |
| 2025-04-09 | 26.09 | $26.42 | 3.3M |
| 2025-04-08 | 26.16 | $24.21 | 5.8M |
| 2025-04-07 | 26.71 | $24.87 | 6.8M |
| 2025-04-04 | 27.22 | $25.14 | 8.4M |
| 2025-04-03 | 27.76 | $26.23 | 4.4M |
| 2025-04-02 | 28.15 | $28.61 | 1.5M |
| 2025-04-01 | 28.12 | $28.19 | 1.6M |
| 2025-03-31 | 28.17 | $28.15 | 1.2M |
| 2025-03-28 | 28.24 | $28.13 | 1.2M |
| 2025-03-27 | 28.33 | $28.74 | 994414 |
| 2025-03-26 | 28.31 | $28.81 | 1.0M |
| 2025-03-25 | 28.27 | $28.84 | 1.4M |
| 2025-03-24 | 28.23 | $29.10 | 1.0M |
| 2025-03-21 | 28.13 | $28.44 | 954600 |
| 2025-03-20 | 28.15 | $28.69 | 760600 |
| 2025-03-19 | 28.13 | $28.82 | 1.2M |
| 2025-03-18 | 28.09 | $28.49 | 1.2M |
| 2025-03-17 | 28.11 | $28.58 | 905421 |
| 2025-03-14 | 28.12 | $28.24 | 1.2M |
| 2025-03-13 | 28.22 | $27.56 | 2.3M |
| 2025-03-12 | 28.47 | $27.97 | 2.4M |
| 2025-03-11 | 28.69 | $28.01 | 3.2M |
| 2025-03-10 | 28.94 | $28.17 | 1.9M |
| 2025-03-07 | 29.20 | $28.83 | 1.6M |
| 2025-03-06 | 29.37 | $28.72 | 1.6M |
| 2025-03-05 | 29.59 | $28.89 | 1.9M |
| 2025-03-04 | 29.82 | $28.66 | 2.1M |
| 2025-03-03 | 30.13 | $29.27 | 1.0M |
| 2025-02-28 | 30.38 | $30.04 | 748115 |
| 2025-02-27 | 30.49 | $29.80 | 773400 |
| 2025-02-26 | 30.69 | $30.11 | 819300 |
| 2025-02-25 | 30.84 | $30.25 | 937100 |
| 2025-02-24 | 31.00 | $30.25 | 891241 |
| 2025-02-21 | 31.18 | $30.34 | 843000 |
| 2025-02-20 | 31.38 | $31.08 | 842046 |
| 2025-02-19 | 31.45 | $31.38 | 944700 |
| 2025-02-18 | 31.46 | $31.58 | 785830 |
| 2025-02-14 | 31.44 | $31.37 | 507329 |
| 2025-02-13 | 31.46 | $31.34 | 733415 |
| 2025-02-12 | 31.49 | $31.10 | 835300 |
| 2025-02-11 | 31.57 | $31.54 | 547000 |
| 2025-02-10 | 31.57 | $31.38 | 491002 |
| 2025-02-07 | 31.61 | $31.32 | 1.2M |
| 2025-02-06 | 31.67 | $31.74 | 540400 |
| 2025-02-05 | 31.65 | $31.75 | 544300 |
| 2025-02-04 | 31.62 | $31.57 | 802945 |
| 2025-02-03 | 31.62 | $31.12 | 1.3M |
| 2025-01-31 | 31.72 | $31.72 | 1.0M |
| 2025-01-30 | 31.71 | $32.10 | 1.0M |
| 2025-01-29 | 31.61 | $31.80 | 1.2M |
| 2025-01-28 | 31.57 | $31.82 | 761400 |
| 2025-01-27 | 31.51 | $31.87 | 847400 |
| 2025-01-24 | 31.43 | $31.88 | 734000 |
| 2025-01-23 | 31.33 | $31.92 | 798900 |
| 2025-01-22 | 31.21 | $31.81 | 654300 |
| 2025-01-21 | 31.10 | $32.06 | 965810 |
| 2025-01-17 | 30.92 | $31.70 | 507800 |
| 2025-01-16 | 30.79 | $31.55 | 523931 |
| 2025-01-15 | 30.66 | $31.58 | 805300 |
| 2025-01-14 | 30.52 | $31.04 | 1.0M |
| 2025-01-13 | 30.46 | $30.53 | 820022 |
| 2025-01-10 | 30.51 | $30.20 | 1.1M |
| 2025-01-08 | 30.64 | $30.67 | 1.0M |
| 2025-01-07 | 30.69 | $30.74 | 1.0M |
| 2025-01-06 | 30.75 | $30.88 | 536236 |
| 2025-01-03 | 30.78 | $30.86 | 592000 |
| 2025-01-02 | 30.82 | $30.67 | 770329 |
| 2024-12-31 | 30.92 | $30.78 | 918217 |
| 2024-12-30 | 31.01 | $30.64 | 756500 |
| 2024-12-27 | 31.15 | $30.74 | 702334 |
| 2024-12-26 | 31.29 | $31.09 | 541010 |
| 2024-12-24 | 31.38 | $30.91 | 355600 |
| 2024-12-23 | 31.53 | $30.65 | 1.0M |
| 2024-12-20 | 31.76 | $30.56 | 1.1M |
| 2024-12-19 | 32.05 | $30.38 | 1.3M |
| 2024-12-18 | 32.42 | $30.55 | 2.1M |
| 2024-12-17 | 32.82 | $31.74 | 814400 |
| 2024-12-16 | 33.03 | $32.33 | 953600 |
| 2024-12-13 | 33.14 | $32.43 | 525409 |
| 2024-12-12 | 33.25 | $32.67 | 576600 |
| 2024-12-11 | 33.33 | $32.98 | 718336 |
| 2024-12-10 | 33.35 | $32.79 | 920600 |
| 2024-12-09 | 33.41 | $32.85 | 681709 |
| 2024-12-06 | 33.47 | $32.79 | 596813 |
| 2024-12-05 | 33.54 | $32.96 | 600040 |
| 2024-12-04 | 33.59 | $33.30 | 724626 |
| 2024-12-03 | 33.57 | $33.32 | 551900 |
| 2024-12-02 | 33.54 | $33.60 | 775200 |
| 2024-11-29 | 33.44 | $33.56 | 236600 |
| 2024-11-27 | 33.32 | $33.45 | 544500 |
| 2024-11-26 | 33.21 | $33.47 | 658300 |
| 2024-11-25 | 33.07 | $33.87 | 692700 |
| 2024-11-22 | 32.82 | $33.31 | 639300 |
| 2024-11-21 | 32.64 | $32.75 | 646251 |
| 2024-11-20 | 32.55 | $32.26 | 539928 |
| 2024-11-19 | 32.54 | $32.19 | 511105 |
| 2024-11-18 | 32.55 | $32.27 | 600200 |
| 2024-11-15 | 32.53 | $32.25 | 701100 |
| 2024-11-14 | 32.52 | $32.52 | 697424 |
| 2024-11-13 | 32.44 | $32.70 | 684200 |
| 2024-11-12 | 32.30 | $32.92 | 597676 |
| 2024-11-11 | 32.09 | $33.31 | 437430 |
| 2024-11-08 | 31.77 | $32.79 | 1.1M |
| 2024-11-07 | 31.49 | $32.76 | 752526 |
| 2024-11-06 | 31.18 | $33.16 | 1.3M |
| 2024-11-05 | 30.73 | $31.00 | 489800 |
| 2024-11-04 | 30.67 | $30.45 | 515300 |
| 2024-11-01 | 30.71 | $30.40 | 351933 |
| 2024-10-31 | 30.76 | $30.38 | 430620 |
| 2024-10-30 | 30.83 | $30.81 | 489600 |
| 2024-10-29 | 30.82 | $30.69 | 518332 |
| 2024-10-28 | 30.83 | $30.84 | 359536 |
| 2024-10-25 | 30.81 | $30.41 | 396800 |
| 2024-10-24 | 30.87 | $30.57 | 755112 |
| 2024-10-23 | 30.92 | $30.46 | 377700 |
| 2024-10-22 | 30.99 | $30.62 | 442812 |
| 2024-10-21 | 31.03 | $30.73 | 396700 |
| 2024-10-18 | 31.06 | $31.32 | 377044 |
| 2024-10-17 | 30.97 | $31.48 | 568444 |
| 2024-10-16 | 30.83 | $31.37 | 486200 |
| 2024-10-15 | 30.68 | $30.90 | 467600 |
| 2024-10-14 | 30.61 | $30.99 | 536600 |
| 2024-10-11 | 30.51 | $30.86 | 1.0M |
| 2024-10-10 | 30.42 | $30.24 | 395700 |
| 2024-10-09 | 30.45 | $30.36 | 345200 |
| 2024-10-08 | 30.45 | $30.23 | 501100 |
| 2024-10-07 | 30.48 | $30.39 | 330100 |
| 2024-10-04 | 30.49 | $30.55 | 617740 |
| 2024-10-03 | 30.45 | $30.18 | 476018 |
| 2024-10-02 | 30.49 | $30.30 | 625122 |
| 2024-10-01 | 30.51 | $30.38 | 445701 |
| 2024-09-30 | 30.51 | $30.80 | 450448 |
| 2024-09-27 | 30.42 | $30.70 | 581801 |
| 2024-09-26 | 30.34 | $30.47 | 387000 |
| 2024-09-25 | 30.30 | $30.13 | 440808 |
| 2024-09-24 | 30.31 | $30.56 | 359529 |
| 2024-09-23 | 30.24 | $30.53 | 399209 |
| 2024-09-20 | 30.17 | $30.59 | 627000 |
| 2024-09-19 | 30.06 | $31.00 | 731236 |
| 2024-09-18 | 29.86 | $30.35 | 917417 |
| 2024-09-17 | 29.75 | $30.33 | 821500 |
| 2024-09-16 | 29.64 | $30.17 | 856600 |
| 2024-09-13 | 29.54 | $29.91 | 661618 |
| 2024-09-12 | 29.48 | $29.16 | 530000 |
| 2024-09-11 | 29.57 | $28.86 | 650012 |
| 2024-09-10 | 29.74 | $28.91 | 625400 |
| 2024-09-09 | 29.92 | $29.11 | 685504 |
| 2024-09-06 | 30.10 | $29.18 | 553800 |
| 2024-09-05 | 30.28 | $29.71 | 525200 |
| 2024-09-04 | 30.39 | $29.93 | 589600 |
| 2024-09-03 | 30.46 | $30.08 | 424227 |
| 2024-08-30 | 30.51 | $30.85 | 502800 |
| 2024-08-29 | 30.41 | $30.74 | 721700 |
| 2024-08-28 | 30.31 | $30.61 | 1.1M |
| 2024-08-27 | 30.22 | $30.66 | 735300 |
| 2024-08-26 | 30.11 | $30.82 | 653600 |
| 2024-08-23 | 29.94 | $30.87 | 808722 |
| 2024-08-22 | 29.74 | $29.85 | 607200 |
| 2024-08-21 | 29.71 | $30.02 | 481800 |
| 2024-08-20 | 29.65 | $29.75 | 607517 |
| 2024-08-19 | 29.64 | $30.19 | 428606 |
| 2024-08-16 | 29.53 | $29.92 | 434500 |
| 2024-08-15 | 29.46 | $29.75 | 672745 |
| 2024-08-14 | 29.42 | $29.06 | 381101 |
| 2024-08-13 | 29.51 | $29.23 | 514500 |
| 2024-08-12 | 29.59 | $28.84 | 445000 |
| 2024-08-09 | 29.76 | $29.06 | 570000 |
| 2024-08-08 | 29.92 | $29.20 | 392210 |
| 2024-08-07 | 30.06 | $28.55 | 657410 |
| 2024-08-06 | 30.37 | $28.83 | 704516 |
| 2024-08-05 | 30.67 | $28.61 | 967700 |
| 2024-08-02 | 31.06 | $29.52 | 901140 |
| 2024-08-01 | 31.32 | $30.64 | 779800 |
| 2024-07-31 | 31.38 | $31.70 | 798100 |
| 2024-07-30 | 31.22 | $31.53 | 679334 |
| 2024-07-29 | 31.06 | $31.35 | 437000 |
| 2024-07-26 | 30.92 | $31.55 | 827500 |
| 2024-07-25 | 30.70 | $31.05 | 766242 |
| 2024-07-24 | 30.56 | $30.49 | 454232 |
| 2024-07-23 | 30.50 | $31.07 | 562600 |
| 2024-07-22 | 30.31 | $30.89 | 635107 |
| 2024-07-19 | 30.12 | $30.45 | 250592 |
| 2024-07-18 | 29.99 | $30.69 | 545835 |
| 2024-07-17 | 29.79 | $31.18 | 715200 |
| 2024-07-16 | 29.45 | $31.24 | 951250 |
| 2024-07-15 | 29.04 | $30.18 | 588309 |
| 2024-07-12 | 28.79 | $29.81 | 558430 |
| 2024-07-11 | 28.58 | $29.58 | 615200 |
| 2024-07-10 | 28.38 | $28.61 | 617038 |
| 2024-07-09 | 28.36 | $28.25 | 982718 |
| 2024-07-08 | 28.40 | $28.40 | 433100 |
| 2024-07-05 | 28.43 | $28.31 | 611619 |
| 2024-07-03 | 28.48 | $28.62 | 294700 |
| 2024-07-02 | 28.47 | $28.63 | 529408 |
| 2024-07-01 | 28.46 | $28.49 | 576229 |
| 2024-06-28 | 28.48 | $28.78 | 521500 |
| 2024-06-27 | 28.45 | $28.49 | 536500 |
| 2024-06-26 | 28.47 | $28.46 | 524200 |
| 2024-06-25 | 28.50 | $28.41 | 504733 |
| 2024-06-24 | 28.55 | $28.71 | 385400 |
| 2024-06-21 | 28.55 | $28.46 | 479800 |
| 2024-06-20 | 28.60 | $28.45 | 572145 |
| 2024-06-18 | 28.66 | $28.41 | 483701 |
| 2024-06-17 | 28.74 | $28.45 | 402823 |
| 2024-06-14 | 28.83 | $28.14 | 468900 |
| 2024-06-13 | 28.99 | $28.66 | 322800 |
| 2024-06-12 | 29.08 | $29.03 | 514513 |
| 2024-06-11 | 29.10 | $28.61 | 557307 |
| 2024-06-10 | 29.21 | $28.83 | 301300 |
| 2024-06-07 | 29.30 | $28.85 | 393700 |
| 2024-06-06 | 29.39 | $29.08 | 913415 |
| 2024-06-05 | 29.46 | $29.19 | 353000 |
| 2024-06-04 | 29.50 | $28.96 | 568534 |
| 2024-06-03 | 29.61 | $29.50 | 452300 |
| 2024-05-31 | 29.61 | $29.73 | 494539 |
| 2024-05-30 | 29.57 | $29.32 | 402428 |
| 2024-05-29 | 29.61 | $28.90 | 578185 |
| 2024-05-28 | 29.74 | $29.39 | 391600 |
| 2024-05-24 | 29.79 | $29.47 | 311629 |
| 2024-05-23 | 29.82 | $29.21 | 345900 |
| 2024-05-22 | 29.92 | $29.70 | 352348 |
| 2024-05-21 | 29.92 | $29.96 | 367400 |
| 2024-05-20 | 29.87 | $29.95 | 300533 |
| 2024-05-17 | 29.81 | $30.09 | 361439 |
| 2024-05-16 | 29.70 | $30.02 | 354516 |
| 2024-05-15 | 29.60 | $30.13 | 377602 |
| 2024-05-14 | 29.45 | $29.93 | 543912 |
| 2024-05-13 | 29.32 | $29.68 | 489611 |
| 2024-05-10 | 29.22 | $29.65 | 275345 |
| 2024-05-09 | 29.11 | $29.76 | 381000 |
| 2024-05-08 | 28.96 | $29.40 | 336500 |
| 2024-05-07 | 28.86 | $29.38 | 336100 |
| 2024-05-06 | 28.74 | $29.35 | 566200 |
| 2024-05-03 | 28.62 | $29.05 | 366400 |
| 2024-05-02 | 28.53 | $28.81 | 437000 |
| 2024-05-01 | 28.49 | $28.31 | 462817 |
| 2024-04-30 | 28.55 | $28.30 | 468011 |
| 2024-04-29 | 28.61 | $28.92 | 392600 |
| 2024-04-26 | 28.56 | $28.80 | 263815 |
| 2024-04-25 | 28.52 | $28.62 | 340100 |
| 2024-04-24 | 28.52 | $28.81 | 516243 |
| 2024-04-23 | 28.48 | $28.86 | 369027 |
| 2024-04-22 | 28.42 | $28.45 | 550944 |
| 2024-04-19 | 28.44 | $28.18 | 338740 |
| 2024-04-18 | 28.53 | $27.86 | 327900 |
| 2024-04-17 | 28.69 | $27.81 | 490900 |
| 2024-04-16 | 28.89 | $27.97 | 370502 |
| 2024-04-15 | 29.09 | $28.22 | 391506 |
| 2024-04-12 | 29.27 | $28.45 | 313000 |
| 2024-04-11 | 29.43 | $28.89 | 382700 |
| 2024-04-10 | 29.52 | $28.84 | 535731 |
| 2024-04-09 | 29.64 | $29.65 | 468100 |
| 2024-04-08 | 29.60 | $29.55 | 352500 |
| 2024-04-05 | 29.58 | $29.37 | 452710 |
| 2024-04-04 | 29.59 | $29.29 | 379200 |
| 2024-04-03 | 29.61 | $29.57 | 379200 |
| 2024-04-02 | 29.58 | $29.38 | 482147 |
| 2024-04-01 | 29.58 | $29.81 | 573000 |
| 2024-03-28 | 29.48 | $30.10 | 508200 |
| 2024-03-27 | 29.31 | $29.89 | 336600 |
| 2024-03-26 | 29.15 | $29.22 | 507342 |
| 2024-03-25 | 29.11 | $29.26 | 645400 |
| 2024-03-22 | 29.05 | $29.20 | 383106 |
| 2024-03-21 | 28.99 | $29.59 | 322627 |
| 2024-03-20 | 28.84 | $29.24 | 413200 |
| 2024-03-19 | 28.74 | $28.66 | 425200 |
| 2024-03-18 | 28.74 | $28.48 | 320409 |
| 2024-03-15 | 28.79 | $28.57 | 368000 |
| 2024-03-14 | 28.81 | $28.49 | 342000 |
| 2024-03-13 | 28.86 | $28.95 | 299812 |
| 2024-03-12 | 28.82 | $28.86 | 709631 |
| 2024-03-11 | 28.79 | $28.93 | 314026 |
| 2024-03-08 | 28.74 | $28.93 | 407600 |
| 2024-03-07 | 28.68 | $28.97 | 464530 |
| 2024-03-06 | 28.60 | $28.71 | 433528 |
| 2024-03-05 | 28.56 | $28.65 | 1.1M |
| 2024-03-04 | 28.53 | $28.61 | 389400 |
| 2024-03-01 | 28.50 | $28.75 | 492628 |
| 2024-02-29 | 28.43 | $28.59 | 289329 |
| 2024-02-28 | 28.39 | $28.32 | 393600 |
| 2024-02-27 | 28.40 | $28.51 | 330316 |
| 2024-02-26 | 28.37 | $28.35 | 337300 |
| 2024-02-23 | 28.37 | $28.39 | 297413 |
| 2024-02-22 | 28.35 | $28.35 | 403628 |
| 2024-02-21 | 28.35 | $28.27 | 437723 |
| 2024-02-20 | 28.36 | $28.27 | 374500 |
| 2024-02-16 | 28.37 | $28.56 | 396935 |
| 2024-02-15 | 28.32 | $28.83 | 442038 |
| 2024-02-14 | 28.20 | $28.19 | 400500 |
| 2024-02-13 | 28.21 | $27.73 | 433747 |
| 2024-02-12 | 28.30 | $28.80 | 331600 |
| 2024-02-09 | 28.19 | $28.27 | 565400 |
| 2024-02-08 | 28.18 | $28.05 | 490900 |
| 2024-02-07 | 28.20 | $27.74 | 484104 |
| 2024-02-06 | 28.30 | $27.82 | 475107 |
| 2024-02-05 | 28.39 | $27.72 | 476300 |
| 2024-02-02 | 28.52 | $28.13 | 411531 |
| 2024-02-01 | 28.58 | $28.29 | 521638 |
| 2024-01-31 | 28.62 | $28.11 | 444300 |
| 2024-01-30 | 28.70 | $28.92 | 469600 |
| 2024-01-29 | 28.63 | $28.99 | 309644 |
| 2024-01-26 | 28.52 | $28.72 | 379600 |
| 2024-01-25 | 28.45 | $28.62 | 630700 |
| 2024-01-24 | 28.39 | $28.34 | 705309 |
| 2024-01-23 | 28.38 | $28.36 | 515200 |
| 2024-01-22 | 28.36 | $28.56 | 272300 |
| 2024-01-19 | 28.30 | $28.02 | 404400 |
| 2024-01-18 | 28.33 | $27.76 | 299234 |
| 2024-01-17 | 28.43 | $27.45 | 423520 |
| 2024-01-16 | 28.61 | $27.64 | 413700 |
| 2024-01-12 | 28.77 | $28.04 | 290900 |
| 2024-01-11 | 28.87 | $28.13 | 512911 |
| 2024-01-10 | 28.97 | $28.25 | 411202 |
| 2024-01-09 | 29.05 | $28.29 | 373447 |
| 2024-01-08 | 29.13 | $28.57 | 368139 |
| 2024-01-05 | 29.17 | $28.29 | 324017 |
| 2024-01-04 | 29.26 | $28.19 | 375247 |
| 2024-01-03 | 29.39 | $28.28 | 412242 |
| 2024-01-02 | 29.51 | $29.02 | 333618 |
| 2023-12-29 | 29.49 | $29.12 | 520700 |
| 2023-12-28 | 29.43 | $29.47 | 425724 |
| 2023-12-27 | 29.29 | $29.53 | 489937 |
| 2023-12-26 | 29.11 | $29.52 | 268108 |
| 2023-12-22 | 28.89 | $29.22 | 509300 |
| 2023-12-21 | 28.69 | $29.05 | 534100 |
| 2023-12-20 | 28.50 | $28.60 | 605613 |
| 2023-12-19 | 28.36 | $29.05 | 485900 |
| 2023-12-18 | 28.09 | $28.62 | 456521 |
| 2023-12-15 | 27.87 | $28.60 | 569400 |
| 2023-12-14 | 27.62 | $28.86 | 702800 |
| 2023-12-13 | 27.26 | $27.99 | 444501 |
| 2023-12-12 | 27.02 | $26.99 | 470900 |
| 2023-12-11 | 26.95 | $27.19 | 456548 |
| 2023-12-08 | 26.83 | $27.10 | 412235 |
| 2023-12-07 | 26.70 | $26.93 | 383200 |
| 2023-12-06 | 26.59 | $26.63 | 789014 |
| 2023-12-05 | 26.51 | $26.72 | 355600 |
| 2023-12-04 | 26.40 | $27.16 | 385446 |
| 2023-12-01 | 26.18 | $26.92 | 411000 |
| 2023-11-30 | 25.97 | $26.10 | 339731 |
| 2023-11-29 | 25.89 | $26.02 | 359332 |
| 2023-11-28 | 25.82 | $25.83 | 493300 |
| 2023-11-27 | 25.77 | $25.92 | 354800 |
| 2023-11-24 | 25.70 | $26.03 | 114913 |
| 2023-11-22 | 25.58 | $25.88 | 496200 |
| 2023-11-21 | 25.48 | $25.76 | 539619 |
| 2023-11-20 | 25.39 | $26.04 | 463627 |
| 2023-11-17 | 25.22 | $25.97 | 642300 |
| 2023-11-16 | 25.04 | $25.59 | 512800 |
| 2023-11-15 | 24.91 | $26.00 | 367700 |
| 2023-11-14 | 24.67 | $25.84 | 429600 |
| 2023-11-13 | 24.42 | $24.54 | 405231 |
| 2023-11-10 | 24.41 | $24.58 | 403004 |
| 2023-11-09 | 24.39 | $24.32 | 614014 |
| 2023-11-08 | 24.43 | $24.65 | 542248 |
| 2023-11-07 | 24.40 | $24.88 | 316300 |
| 2023-11-06 | 24.32 | $25.11 | 373100 |
| 2023-11-03 | 24.17 | $25.43 | 370900 |
| 2023-11-02 | 23.94 | $24.80 | 462200 |
| 2023-11-01 | 23.81 | $24.08 | 682525 |
| 2023-10-31 | 23.81 | $23.94 | 916200 |
| 2023-10-30 | 23.84 | $23.81 | 739000 |
| 2023-10-27 | 23.91 | $23.61 | 1.1M |
| 2023-10-26 | 24.04 | $23.90 | 593500 |
| 2023-10-25 | 24.12 | $23.73 | 455710 |
| 2023-10-24 | 24.26 | $23.97 | 586800 |
| 2023-10-23 | 24.37 | $23.93 | 610000 |
| 2023-10-20 | 24.52 | $24.14 | 407419 |
| 2023-10-19 | 24.64 | $24.46 | 453100 |
| 2023-10-18 | 24.72 | $24.80 | 595700 |
| 2023-10-17 | 24.74 | $25.31 | 807943 |
| 2023-10-16 | 24.66 | $24.95 | 382442 |
| 2023-10-13 | 24.64 | $24.53 | 444347 |
| 2023-10-12 | 24.71 | $24.74 | 447300 |
| 2023-10-11 | 24.75 | $25.21 | 401900 |
| 2023-10-10 | 24.70 | $25.10 | 634456 |
| 2023-10-09 | 24.67 | $24.88 | 293000 |
| 2023-10-06 | 24.68 | $24.65 | 637600 |
| 2023-10-05 | 24.75 | $24.49 | 519640 |
| 2023-10-04 | 24.87 | $24.50 | 874541 |
| 2023-10-03 | 25.00 | $24.54 | 1.8M |
| 2023-10-02 | 25.15 | $24.91 | 539300 |
| 2023-09-29 | 25.24 | $25.34 | 722537 |
| 2023-09-28 | 25.27 | $25.44 | 368400 |
| 2023-09-27 | 25.27 | $25.20 | 426500 |
| 2023-09-26 | 25.34 | $24.97 | 534627 |
| 2023-09-25 | 25.46 | $25.34 | 456644 |
| 2023-09-22 | 25.53 | $25.14 | 1.5M |
| 2023-09-21 | 25.65 | $25.21 | 382600 |
| 2023-09-20 | 25.78 | $25.48 | 389329 |
| 2023-09-19 | 25.88 | $25.67 | 285900 |
| 2023-09-18 | 25.95 | $25.78 | 168616 |
| 2023-09-15 | 26.01 | $25.96 | 331600 |
| 2023-09-14 | 26.04 | $26.23 | 419100 |
| 2023-09-13 | 26.03 | $25.77 | 257700 |
| 2023-09-12 | 26.11 | $25.94 | 358200 |
| 2023-09-11 | 26.17 | $25.86 | 318318 |
| 2023-09-08 | 26.25 | $25.88 | 309000 |
| 2023-09-07 | 26.35 | $25.83 | 361043 |
| 2023-09-06 | 26.47 | $26.19 | 212200 |
| 2023-09-05 | 26.54 | $26.36 | 210536 |
| 2023-09-01 | 26.58 | $27.08 | 265400 |
| 2023-08-31 | 26.47 | $26.62 | 303700 |
| 2023-08-30 | 26.45 | $26.67 | 293700 |
| 2023-08-29 | 26.42 | $26.62 | 509021 |
| 2023-08-28 | 26.38 | $26.28 | 267200 |
| 2023-08-25 | 26.42 | $26.06 | 1.7M |
| 2023-08-24 | 26.51 | $26.01 | 304144 |
| 2023-08-23 | 26.63 | $26.21 | 288134 |
| 2023-08-22 | 26.72 | $26.01 | 1.1M |
| 2023-08-21 | 26.87 | $26.21 | 1.5M |
| 2023-08-18 | 27.00 | $26.38 | 289735 |
| 2023-08-17 | 27.11 | $26.28 | 407600 |
| 2023-08-16 | 27.26 | $26.42 | 353100 |
| 2023-08-15 | 27.41 | $26.66 | 337005 |
| 2023-08-14 | 27.52 | $27.09 | 207500 |
| 2023-08-11 | 27.57 | $27.15 | 198100 |
| 2023-08-10 | 27.60 | $27.09 | 331305 |
| 2023-08-09 | 27.65 | $27.28 | 743632 |
| 2023-08-08 | 27.66 | $27.40 | 236408 |
| 2023-08-07 | 27.65 | $27.53 | 190900 |
| 2023-08-04 | 27.60 | $27.36 | 222937 |
| 2023-08-03 | 27.58 | $27.25 | 207827 |
| 2023-08-02 | 27.58 | $27.34 | 219600 |
| 2023-08-01 | 27.55 | $27.58 | 504403 |
| 2023-07-31 | 27.46 | $27.69 | 322009 |
| 2023-07-28 | 27.33 | $27.45 | 388521 |
| 2023-07-27 | 27.22 | $27.14 | 258325 |
| 2023-07-26 | 27.16 | $27.42 | 163720 |
| 2023-07-25 | 27.03 | $27.05 | 223700 |
| 2023-07-24 | 26.95 | $27.12 | 248800 |
| 2023-07-21 | 26.84 | $26.86 | 198636 |
| 2023-07-20 | 26.76 | $27.02 | 315600 |
| 2023-07-19 | 26.63 | $27.19 | 401716 |
| 2023-07-18 | 26.45 | $26.93 | 385624 |
| 2023-07-17 | 26.28 | $26.45 | 315900 |
| 2023-07-14 | 26.19 | $26.29 | 197200 |
| 2023-07-13 | 26.11 | $26.60 | 150635 |
| 2023-07-12 | 25.95 | $26.45 | 252312 |
| 2023-07-11 | 25.79 | $26.18 | 199042 |
| 2023-07-10 | 25.67 | $25.86 | 187112 |
| 2023-07-07 | 25.58 | $25.55 | 198126 |
| 2023-07-06 | 25.55 | $25.16 | 259500 |
| 2023-07-05 | 25.60 | $25.55 | 276021 |
| 2023-07-03 | 25.57 | $25.89 | 126000 |
| 2023-06-30 | 25.45 | $25.70 | 168800 |
| 2023-06-29 | 25.36 | $25.65 | 191000 |
| 2023-06-28 | 25.26 | $25.27 | 386900 |
| 2023-06-27 | 25.23 | $25.23 | 289100 |
| 2023-06-26 | 25.19 | $24.81 | 254400 |
| 2023-06-23 | 25.24 | $24.63 | 289700 |
| 2023-06-22 | 25.33 | $24.92 | 292700 |
| 2023-06-21 | 25.37 | $25.14 | 268308 |
| 2023-06-20 | 25.37 | $25.28 | 239000 |
| 2023-06-16 | 25.34 | $25.46 | 287534 |
| 2023-06-15 | 25.26 | $25.65 | 280823 |
| 2023-06-14 | 25.13 | $25.36 | 224700 |
| 2023-06-13 | 25.03 | $25.61 | 322900 |
| 2023-06-12 | 24.87 | $25.27 | 159303 |
| 2023-06-09 | 24.74 | $25.29 | 287400 |
| 2023-06-08 | 24.59 | $25.50 | 218121 |
| 2023-06-07 | 24.37 | $25.66 | 237332 |
| 2023-06-06 | 24.08 | $24.99 | 231200 |
| 2023-06-05 | 23.89 | $24.23 | 320342 |
| 2023-06-02 | 23.82 | $24.70 | 366504 |
| 2023-06-01 | 23.65 | $23.66 | 432133 |
| 2023-05-31 | 23.67 | $23.38 | 363700 |
| 2023-05-30 | 23.75 | $23.87 | 223300 |
| 2023-05-26 | 23.74 | $23.96 | 199900 |
| 2023-05-25 | 23.71 | $23.74 | 455200 |
| 2023-05-24 | 23.73 | $23.87 | 258825 |
| 2023-05-23 | 23.72 | $24.13 | 283700 |
| 2023-05-22 | 23.65 | $24.15 | 249814 |
| 2023-05-19 | 23.58 | $23.89 | 452100 |
| 2023-05-18 | 23.54 | $24.18 | 390415 |
| 2023-05-17 | 23.44 | $23.97 | 467200 |
| 2023-05-16 | 23.38 | $23.27 | 418309 |
| 2023-05-15 | 23.45 | $23.66 | 360339 |
| 2023-05-12 | 23.45 | $23.37 | 490935 |
| 2023-05-11 | 23.52 | $23.40 | 1.9M |
| 2023-05-10 | 23.59 | $23.51 | 802709 |
| 2023-05-09 | 23.66 | $23.52 | 515100 |
| 2023-05-08 | 23.73 | $23.69 | 600900 |
| 2023-05-05 | 23.79 | $23.83 | 5.6M |
| 2023-05-04 | 23.82 | $23.17 | 576000 |
| 2023-05-03 | 24.01 | $23.66 | 470041 |
| 2023-05-02 | 24.12 | $23.80 | 461410 |
| 2023-05-01 | 24.22 | $24.35 | 526047 |
| 2023-04-28 | 24.22 | $24.49 | 217931 |
| 2023-04-27 | 24.20 | $24.18 | 516306 |
| 2023-04-26 | 24.24 | $23.72 | 480434 |
| 2023-04-25 | 24.38 | $23.95 | 339017 |
| 2023-04-24 | 24.50 | $24.64 | 235900 |
| 2023-04-21 | 24.49 | $24.58 | 206100 |
| 2023-04-20 | 24.50 | $24.70 | 210919 |
| 2023-04-19 | 24.49 | $24.87 | 206800 |
| 2023-04-18 | 24.44 | $24.79 | 428047 |
| 2023-04-17 | 24.40 | $24.89 | 125806 |
| 2023-04-14 | 24.33 | $24.69 | 297400 |
| 2023-04-13 | 24.30 | $24.84 | 374900 |
| 2023-04-12 | 24.23 | $24.67 | 461522 |
| 2023-04-11 | 24.20 | $24.80 | 343428 |
| 2023-04-10 | 24.13 | $24.55 | 273000 |
| 2023-04-06 | 24.10 | $24.22 | 385532 |
| 2023-04-05 | 24.14 | $24.25 | 251100 |
| 2023-04-04 | 24.19 | $24.43 | 257927 |
| 2023-04-03 | 24.22 | $24.97 | 402519 |
| 2023-03-31 | 24.13 | $24.93 | 289700 |
| 2023-03-30 | 24.05 | $24.51 | 1.2M |
| 2023-03-29 | 24.04 | $24.58 | 858100 |
| 2023-03-28 | 24.02 | $24.38 | 263300 |
| 2023-03-27 | 24.05 | $24.27 | 753045 |
| 2023-03-24 | 24.11 | $24.01 | 1.5M |
| 2023-03-23 | 24.24 | $23.74 | 660600 |
| 2023-03-22 | 24.45 | $23.99 | 282900 |
| 2023-03-21 | 24.65 | $24.68 | 412900 |
| 2023-03-20 | 24.74 | $24.09 | 607000 |
| 2023-03-17 | 24.98 | $23.82 | 284216 |
| 2023-03-16 | 25.31 | $24.54 | 352409 |
| 2023-03-15 | 25.55 | $24.17 | 520134 |
| 2023-03-14 | 25.91 | $24.79 | 323146 |
| 2023-03-13 | 26.20 | $24.39 | 282600 |
| 2023-03-10 | 26.63 | $25.20 | 223500 |
| 2023-03-09 | 26.95 | $25.91 | 210000 |
| 2023-03-08 | 27.17 | $26.71 | 286600 |
| 2023-03-07 | 27.27 | $26.70 | 182916 |
| 2023-03-06 | 27.37 | $27.04 | 286749 |
| 2023-03-03 | 27.43 | $27.48 | 729522 |
| 2023-03-02 | 27.39 | $27.17 | 1.4M |
| 2023-03-01 | 27.42 | $27.11 | 249900 |
| 2023-02-28 | 27.46 | $27.05 | 128808 |
| 2023-02-27 | 27.52 | $27.10 | 131035 |
| 2023-02-24 | 27.58 | $27.00 | 266500 |
| 2023-02-23 | 27.66 | $27.11 | 360400 |
| 2023-02-22 | 27.74 | $26.98 | 171741 |
| 2023-02-21 | 27.85 | $26.88 | 292533 |
| 2023-02-17 | 28.00 | $27.69 | 191642 |
| 2023-02-16 | 28.00 | $27.71 | 213104 |
| 2023-02-15 | 27.98 | $27.94 | 153401 |
| 2023-02-14 | 27.92 | $27.73 | 283908 |
| 2023-02-13 | 27.88 | $27.75 | 548519 |
| 2023-02-10 | 27.84 | $27.42 | 193703 |
| 2023-02-09 | 27.85 | $27.33 | 173500 |
| 2023-02-08 | 27.87 | $27.69 | 614316 |
| 2023-02-07 | 27.82 | $28.04 | 233500 |
| 2023-02-06 | 27.69 | $27.80 | 311521 |
| 2023-02-03 | 27.57 | $28.19 | 160000 |
| 2023-02-02 | 27.36 | $28.31 | 480000 |
| 2023-02-01 | 27.08 | $27.77 | 256108 |
| 2023-01-31 | 26.86 | $27.35 | 258428 |
| 2023-01-30 | 26.70 | $26.65 | 263748 |
| 2023-01-27 | 26.65 | $26.96 | 182008 |
| 2023-01-26 | 26.53 | $26.87 | 270300 |
| 2023-01-25 | 26.40 | $26.66 | 238900 |
| 2023-01-24 | 26.30 | $26.55 | 268917 |
| 2023-01-23 | 26.20 | $26.62 | 165510 |
| 2023-01-20 | 26.06 | $26.34 | 841400 |
| 2023-01-19 | 25.97 | $25.86 | 1.0M |
| 2023-01-18 | 25.95 | $26.01 | 199900 |
| 2023-01-17 | 25.91 | $26.47 | 354600 |
| 2023-01-13 | 25.75 | $26.55 | 238500 |
| 2023-01-12 | 25.55 | $26.43 | 298800 |
| 2023-01-11 | 25.34 | $26.12 | 227434 |
| 2023-01-10 | 25.17 | $25.90 | 894142 |
| 2023-01-09 | 25.01 | $25.58 | 223815 |
| 2023-01-06 | 24.90 | $25.57 | 243933 |
| 2023-01-05 | 24.77 | $24.94 | 233200 |
| 2023-01-04 | 24.75 | $25.03 | 314600 |
| 2023-01-03 | 24.71 | $24.65 | 266107 |
| 2022-12-30 | 24.74 | $24.77 | 1.3M |
| 2022-12-29 | 24.76 | $24.83 | 1.1M |
| 2022-12-28 | 24.77 | $24.29 | 2.4M |
| 2022-12-27 | 24.90 | $24.83 | 417700 |
| 2022-12-23 | 24.93 | $24.83 | 272300 |
| 2022-12-22 | 24.97 | $24.60 | 1.7M |
| 2022-12-21 | 25.06 | $24.92 | 269300 |
| 2022-12-20 | 25.10 | $24.49 | 996631 |
| 2022-12-19 | 25.24 | $24.47 | 1.6M |
| 2022-12-16 | 25.41 | $24.65 | 243500 |
| 2022-12-15 | 25.57 | $24.78 | 226443 |
| 2022-12-14 | 25.72 | $25.33 | 317000 |
| 2022-12-13 | 25.78 | $25.50 | 158649 |
| 2022-12-12 | 25.81 | $25.41 | 313326 |
| 2022-12-09 | 25.87 | $25.06 | 607240 |
| 2022-12-08 | 26.01 | $25.39 | 276232 |
| 2022-12-07 | 26.10 | $25.33 | 1.8M |
| 2022-12-06 | 26.21 | $25.42 | 2.3M |
| 2022-12-05 | 26.32 | $25.63 | 253800 |
| 2022-12-02 | 26.40 | $26.46 | 3.8M |
| 2022-12-01 | 26.31 | $26.31 | 609616 |
| 2022-11-30 | 26.24 | $26.36 | 179400 |
| 2022-11-29 | 26.14 | $25.86 | 194932 |
| 2022-11-28 | 26.13 | $25.70 | 117814 |
| 2022-11-25 | 26.14 | $26.20 | 51729 |
| 2022-11-23 | 26.05 | $26.06 | 196105 |
| 2022-11-22 | 25.97 | $26.09 | 167419 |
| 2022-11-21 | 25.86 | $25.69 | 132600 |
| 2022-11-18 | 25.82 | $25.70 | 160400 |
| 2022-11-17 | 25.77 | $25.59 | 304900 |
| 2022-11-16 | 25.73 | $25.71 | 244100 |
| 2022-11-15 | 25.65 | $26.13 | 293626 |
| 2022-11-14 | 25.46 | $25.81 | 165538 |
| 2022-11-11 | 25.31 | $26.09 | 388400 |
| 2022-11-10 | 25.07 | $25.83 | 326341 |
| 2022-11-09 | 24.85 | $24.50 | 216000 |
| 2022-11-08 | 24.87 | $25.10 | 125300 |
| 2022-11-07 | 24.76 | $25.16 | 821946 |
| 2022-11-04 | 24.61 | $24.81 | 148000 |
| 2022-11-03 | 24.52 | $24.38 | 187800 |
| 2022-11-02 | 24.50 | $24.45 | 197000 |
| 2022-11-01 | 24.45 | $25.17 | 369400 |
| 2022-10-31 | 24.25 | $25.05 | 671600 |
| 2022-10-28 | 24.03 | $25.00 | 243500 |
| 2022-10-27 | 23.79 | $24.51 | 341042 |
| 2022-10-26 | 23.62 | $24.40 | 265900 |
| 2022-10-25 | 23.44 | $24.35 | 257637 |
| 2022-10-24 | 23.23 | $23.91 | 450400 |
| 2022-10-21 | 23.09 | $23.67 | 166219 |
| 2022-10-20 | 22.98 | $23.12 | 344748 |
| 2022-10-19 | 22.96 | $23.45 | 224340 |
| 2022-10-18 | 22.88 | $23.75 | 179828 |
| 2022-10-17 | 22.72 | $23.41 | 143601 |
| 2022-10-14 | 22.60 | $22.82 | 364842 |
| 2022-10-13 | 22.59 | $23.32 | 293246 |
| 2022-10-12 | 22.48 | $22.66 | 328718 |
| 2022-10-11 | 22.49 | $22.72 | 181636 |
| 2022-10-10 | 22.50 | $22.70 | 383220 |
| 2022-10-07 | 22.51 | $22.74 | 284000 |
| 2022-10-06 | 22.52 | $23.25 | 179106 |
| 2022-10-05 | 22.42 | $23.33 | 192641 |
| 2022-10-04 | 22.30 | $23.40 | 415028 |
| 2022-10-03 | 22.14 | $22.47 | 489700 |
| 2022-09-30 | 22.17 | $21.79 | 354149 |
| 2022-09-29 | 22.34 | $21.93 | 370442 |
| 2022-09-28 | 22.51 | $22.39 | 1.1M |
| 2022-09-27 | 22.62 | $21.77 | 463429 |
| 2022-09-26 | 22.88 | $21.78 | 536800 |
| 2022-09-23 | 23.19 | $22.08 | 764200 |
| 2022-09-22 | 23.48 | $22.76 | 232300 |
| 2022-09-21 | 23.68 | $23.19 | 155810 |
| 2022-09-20 | 23.83 | $23.47 | 225614 |
| 2022-09-19 | 23.94 | $23.89 | 228130 |
| 2022-09-16 | 23.98 | $23.52 | 158028 |
| 2022-09-15 | 24.11 | $23.75 | 280400 |
| 2022-09-14 | 24.21 | $23.87 | 109113 |
| 2022-09-13 | 24.30 | $23.87 | 156813 |
| 2022-09-12 | 24.41 | $24.81 | 97200 |
| 2022-09-09 | 24.34 | $24.49 | 131025 |
| 2022-09-08 | 24.33 | $23.96 | 143400 |
| 2022-09-07 | 24.43 | $23.88 | 155300 |
| 2022-09-06 | 24.56 | $23.49 | 91900 |
| 2022-09-02 | 24.79 | $23.77 | 141849 |
| 2022-09-01 | 25.00 | $23.87 | 180544 |
| 2022-08-31 | 25.23 | $24.18 | 100700 |
| 2022-08-30 | 25.42 | $24.42 | 201102 |
| 2022-08-29 | 25.59 | $24.81 | 119145 |
| 2022-08-26 | 25.71 | $25.03 | 219100 |
| 2022-08-25 | 25.79 | $25.73 | 94638 |
| 2022-08-24 | 25.74 | $25.23 | 811917 |
| 2022-08-23 | 25.78 | $25.18 | 277509 |
| 2022-08-22 | 25.84 | $25.12 | 57721 |
| 2022-08-19 | 25.91 | $25.69 | 158021 |
| 2022-08-18 | 25.87 | $26.09 | 284100 |
| 2022-08-17 | 25.73 | $25.81 | 153100 |
| 2022-08-16 | 25.63 | $26.17 | 364400 |
| 2022-08-15 | 25.43 | $25.98 | 311900 |
| 2022-08-12 | 25.24 | $25.95 | 56300 |
| 2022-08-11 | 25.01 | $25.56 | 196900 |
| 2022-08-10 | 24.83 | $25.27 | 105821 |
| 2022-08-09 | 24.68 | $24.70 | 154400 |
| 2022-08-08 | 24.62 | $24.91 | 71211 |
| 2022-08-05 | 24.50 | $24.73 | 171715 |
| 2022-08-04 | 24.41 | $24.60 | 144200 |
| 2022-08-03 | 24.32 | $24.73 | 140916 |
| 2022-08-02 | 24.18 | $24.53 | 190600 |
| 2022-08-01 | 24.07 | $24.85 | 200846 |
| 2022-07-29 | 23.86 | $24.83 | 165909 |
| 2022-07-28 | 23.63 | $24.53 | 270429 |
| 2022-07-27 | 23.42 | $24.28 | 206600 |
| 2022-07-26 | 23.23 | $23.72 | 157147 |
| 2022-07-25 | 23.13 | $23.83 | 193837 |
| 2022-07-22 | 22.99 | $23.56 | 166200 |
| 2022-07-21 | 22.89 | $23.74 | 342107 |
| 2022-07-20 | 22.73 | $23.80 | 381649 |
| 2022-07-19 | 22.53 | $23.57 | 206400 |
| 2022-07-18 | 22.35 | $22.77 | 291400 |
| 2022-07-15 | 22.32 | $22.66 | 163900 |
| 2022-07-14 | 22.30 | $22.18 | 211325 |
| 2022-07-13 | 22.39 | $22.49 | 364900 |
| 2022-07-12 | 22.43 | $22.58 | 361632 |
| 2022-07-11 | 22.45 | $22.57 | 191431 |
| 2022-07-08 | 22.49 | $22.78 | 113700 |
| 2022-07-07 | 22.50 | $22.86 | 284344 |
| 2022-07-06 | 22.49 | $22.38 | 257605 |
| 2022-07-05 | 22.58 | $22.63 | 243600 |
| 2022-07-01 | 22.64 | $22.78 | 486000 |
| 2022-06-30 | 22.68 | $22.56 | 184331 |
| 2022-06-29 | 22.78 | $22.74 | 277738 |
| 2022-06-28 | 22.86 | $23.01 | 329200 |
| 2022-06-27 | 22.90 | $23.25 | 355930 |
| 2022-06-24 | 22.90 | $23.07 | 267201 |
| 2022-06-23 | 22.94 | $22.33 | 684400 |
| 2022-06-22 | 23.15 | $22.41 | 884500 |
| 2022-06-21 | 23.37 | $22.83 | 468300 |
| 2022-06-17 | 23.55 | $22.28 | 554213 |
| 2022-06-16 | 23.88 | $22.18 | 349300 |
| 2022-06-15 | 24.28 | $23.42 | 292240 |
| 2022-06-14 | 24.48 | $23.18 | 273831 |
| 2022-06-13 | 24.77 | $23.15 | 291433 |
| 2022-06-10 | 25.11 | $24.29 | 170401 |
| 2022-06-09 | 25.26 | $25.01 | 141738 |
| 2022-06-08 | 25.29 | $25.44 | 145639 |
| 2022-06-07 | 25.23 | $25.91 | 99000 |
| 2022-06-06 | 25.06 | $25.67 | 118200 |
| 2022-06-03 | 24.91 | $25.41 | 129235 |
| 2022-06-02 | 24.79 | $25.60 | 103538 |
| 2022-06-01 | 24.61 | $25.17 | 99942 |
| 2022-05-31 | 24.49 | $25.25 | 201600 |
| 2022-05-27 | 24.34 | $25.36 | 213300 |
| 2022-05-26 | 24.13 | $24.96 | 322931 |
| 2022-05-25 | 23.99 | $24.52 | 630600 |
| 2022-05-24 | 23.91 | $23.92 | 204400 |
| 2022-05-23 | 23.95 | $24.19 | 308300 |
| 2022-05-20 | 23.94 | $23.89 | 274745 |
| 2022-05-19 | 24.00 | $24.14 | 276129 |
| 2022-05-18 | 24.02 | $24.09 | 162113 |
| 2022-05-17 | 24.05 | $24.86 | 191604 |
| 2022-05-16 | 23.92 | $24.04 | 274900 |
| 2022-05-13 | 23.95 | $24.04 | 200200 |
| 2022-05-12 | 23.99 | $23.50 | 307032 |
| 2022-05-11 | 24.15 | $23.36 | 383900 |
| 2022-05-10 | 24.37 | $23.72 | 495500 |
| 2022-05-09 | 24.55 | $23.91 | 4.8M |
| 2022-05-06 | 24.72 | $24.55 | 137505 |
| 2022-05-05 | 24.79 | $24.74 | 64033 |
| 2022-05-04 | 24.82 | $25.47 | 144000 |
| 2022-05-03 | 24.71 | $24.77 | 433414 |
| 2022-05-02 | 24.74 | $24.39 | 193207 |
| 2022-04-29 | 24.84 | $24.23 | 84500 |
| 2022-04-28 | 25.00 | $24.90 | 73400 |
| 2022-04-27 | 25.05 | $24.39 | 97500 |
| 2022-04-26 | 25.21 | $24.38 | 98603 |
| 2022-04-25 | 25.40 | $24.97 | 65329 |
| 2022-04-22 | 25.50 | $24.98 | 51500 |
| 2022-04-21 | 25.61 | $25.67 | 25149 |
| 2022-04-20 | 25.59 | $26.16 | 37326 |
| 2022-04-19 | 25.47 | $25.99 | 39818 |
| 2022-04-18 | 25.36 | $25.46 | 42748 |
| 2022-04-14 | 25.35 | $25.42 | 32200 |
| 2022-04-13 | 25.34 | $25.45 | 53900 |
| 2022-04-12 | 25.33 | $25.01 | 42000 |
| 2022-04-11 | 25.41 | $24.87 | 58800 |
| 2022-04-08 | 25.54 | $24.93 | 64813 |
| 2022-04-07 | 25.67 | $24.91 | 52104 |
| 2022-04-06 | 25.82 | $24.96 | 69100 |
| 2022-04-05 | 25.99 | $25.25 | 45948 |
| 2022-04-04 | 26.12 | $25.72 | 63244 |
| 2022-04-01 | 26.18 | $25.87 | 40636 |
| 2022-03-31 | 26.20 | $25.78 | 34000 |
| 2022-03-30 | 26.26 | $26.14 | 38709 |
| 2022-03-29 | 26.24 | $26.56 | 53839 |
| 2022-03-28 | 26.12 | $26.08 | 34500 |
| 2022-03-25 | 26.09 | $26.39 | 26500 |
| 2022-03-24 | 25.99 | $26.04 | 60500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.33
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.68
Average
28.88
Maximum
39.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.33 | $39.52 | 707300 |
| 2026-07-16 | 39.20 | $39.86 | 690900 |
| 2026-07-15 | 38.94 | $39.21 | 834941 |
| 2026-07-14 | 38.82 | $38.93 | 535000 |
| 2026-07-13 | 38.76 | $38.88 | 642700 |
| 2026-07-10 | 38.70 | $38.80 | 699441 |
| 2026-07-09 | 38.65 | $38.54 | 773800 |
| 2026-07-08 | 38.67 | $38.19 | 942200 |
| 2026-07-07 | 38.79 | $38.57 | 517920 |
| 2026-07-06 | 38.83 | $38.75 | 800200 |
| 2026-07-02 | 38.81 | $38.67 | 1.2M |
| 2026-07-01 | 38.80 | $38.76 | 1.6M |
| 2026-06-30 | 38.76 | $38.79 | 824700 |
| 2026-06-29 | 38.70 | $38.80 | 1.1M |
| 2026-06-26 | 38.61 | $38.89 | 1.6M |
| 2026-06-25 | 38.48 | $38.68 | 908716 |
| 2026-06-24 | 38.37 | $38.38 | 749174 |
| 2026-06-23 | 38.34 | $38.06 | 874314 |
| 2026-06-22 | 38.39 | $38.23 | 750804 |
| 2026-06-18 | 38.40 | $38.14 | 876700 |
| 2026-06-17 | 38.44 | $37.84 | 1.7M |
| 2026-06-16 | 38.57 | $38.47 | 800919 |
| 2026-06-15 | 38.52 | $38.63 | 731000 |
| 2026-06-12 | 38.41 | $38.99 | 996648 |
| 2026-06-11 | 38.16 | $38.54 | 1.6M |
| 2026-06-10 | 37.98 | $37.95 | 1.2M |
| 2026-06-09 | 37.95 | $38.11 | 1.4M |
| 2026-06-08 | 37.86 | $37.80 | 920000 |
| 2026-06-05 | 37.85 | $37.57 | 874419 |
| 2026-06-04 | 37.90 | $38.10 | 841500 |
| 2026-06-03 | 37.79 | $37.70 | 818618 |
| 2026-06-02 | 37.78 | $38.02 | 840744 |
| 2026-06-01 | 37.66 | $37.73 | 1.7M |
| 2026-05-29 | 37.60 | $37.70 | 730400 |
| 2026-05-28 | 37.54 | $37.93 | 977400 |
| 2026-05-27 | 37.38 | $37.78 | 990047 |
| 2026-05-26 | 37.24 | $37.82 | 825000 |
| 2026-05-22 | 37.05 | $37.42 | 692700 |
| 2026-05-21 | 36.95 | $37.15 | 909700 |
| 2026-05-20 | 36.91 | $37.14 | 924337 |
| 2026-05-19 | 36.87 | $36.47 | 975600 |
| 2026-05-18 | 37.02 | $36.76 | 1.2M |
| 2026-05-15 | 37.12 | $36.47 | 986134 |
| 2026-05-14 | 37.34 | $36.96 | 1.3M |
| 2026-05-13 | 37.44 | $36.74 | 752124 |
| 2026-05-12 | 37.63 | $36.93 | 808319 |
| 2026-05-11 | 37.79 | $37.23 | 1.1M |
| 2026-05-08 | 37.89 | $37.58 | 1.3M |
| 2026-05-07 | 37.89 | $37.46 | 1.0M |
| 2026-05-06 | 37.92 | $37.85 | 836815 |
| 2026-05-05 | 37.82 | $37.68 | 932043 |
| 2026-05-04 | 37.75 | $37.21 | 795200 |
| 2026-05-01 | 37.79 | $37.59 | 877474 |
| 2026-04-30 | 37.72 | $37.65 | 833200 |
| 2026-04-29 | 37.61 | $37.08 | 805100 |
| 2026-04-28 | 37.63 | $37.38 | 673400 |
| 2026-04-27 | 37.56 | $37.40 | 931149 |
| 2026-04-24 | 37.45 | $37.21 | 1.1M |
| 2026-04-23 | 37.37 | $37.25 | 713900 |
| 2026-04-22 | 37.25 | $37.17 | 893500 |
| 2026-04-21 | 37.11 | $37.13 | 1.3M |
| 2026-04-20 | 36.95 | $37.27 | 1.1M |
| 2026-04-17 | 36.70 | $37.05 | 2.3M |
| 2026-04-16 | 36.45 | $36.47 | 1.0M |
| 2026-04-15 | 36.32 | $36.27 | 943651 |
| 2026-04-14 | 36.22 | $36.40 | 1.0M |
| 2026-04-13 | 36.05 | $36.49 | 1.2M |
| 2026-04-10 | 35.80 | $36.14 | 937700 |
| 2026-04-09 | 35.61 | $36.35 | 1.1M |
| 2026-04-08 | 35.31 | $36.17 | 1.4M |
| 2026-04-07 | 35.00 | $35.46 | 1.5M |
| 2026-04-06 | 34.84 | $35.45 | 987416 |
| 2026-04-02 | 34.65 | $35.21 | 1.4M |
| 2026-04-01 | 34.50 | $35.11 | 1.8M |
| 2026-03-31 | 34.35 | $35.04 | 1.8M |
| 2026-03-30 | 34.20 | $34.36 | 1.5M |
| 2026-03-27 | 34.24 | $34.53 | 1.7M |
| 2026-03-26 | 34.23 | $35.01 | 1.2M |
| 2026-03-25 | 34.08 | $35.11 | 854100 |
| 2026-03-24 | 33.88 | $34.83 | 2.0M |
| 2026-03-23 | 33.73 | $34.48 | 1.5M |
| 2026-03-20 | 33.67 | $33.77 | 2.6M |
| 2026-03-19 | 33.83 | $34.18 | 1.5M |
| 2026-03-18 | 33.92 | $34.04 | 1.7M |
| 2026-03-17 | 34.07 | $34.46 | 2.0M |
| 2026-03-16 | 34.15 | $34.17 | 1.2M |
| 2026-03-13 | 34.34 | $34.05 | 1.5M |
| 2026-03-12 | 34.62 | $34.13 | 2.0M |
| 2026-03-11 | 34.95 | $34.64 | 1.2M |
| 2026-03-10 | 35.21 | $34.66 | 1.8M |
| 2026-03-09 | 35.51 | $34.89 | 2.7M |
| 2026-03-06 | 35.82 | $34.88 | 2.0M |
| 2026-03-05 | 36.19 | $35.63 | 2.2M |
| 2026-03-04 | 36.42 | $36.14 | 1.4M |
| 2026-03-03 | 36.53 | $35.96 | 2.2M |
| 2026-03-02 | 36.72 | $36.42 | 2.4M |
| 2026-02-27 | 36.80 | $36.25 | 1.5M |
| 2026-02-26 | 36.95 | $36.75 | 1.7M |
| 2026-02-25 | 36.97 | $36.59 | 1.3M |
| 2026-02-24 | 37.04 | $36.51 | 1.1M |
| 2026-02-23 | 37.14 | $36.26 | 1.8M |
| 2026-02-20 | 37.33 | $37.18 | 1.6M |
| 2026-02-19 | 37.27 | $36.91 | 1.2M |
| 2026-02-18 | 37.26 | $37.03 | 1.1M |
| 2026-02-17 | 37.20 | $36.79 | 1.3M |
| 2026-02-13 | 37.19 | $36.93 | 1.1M |
| 2026-02-12 | 37.13 | $36.60 | 1.9M |
| 2026-02-11 | 37.14 | $37.27 | 1.0M |
| 2026-02-10 | 36.93 | $37.09 | 1.2M |
| 2026-02-09 | 36.72 | $37.10 | 821012 |
| 2026-02-06 | 36.44 | $37.17 | 945600 |
| 2026-02-05 | 36.08 | $36.17 | 1.5M |
| 2026-02-04 | 35.93 | $36.55 | 2.7M |
| 2026-02-03 | 35.63 | $35.89 | 2.3M |
| 2026-02-02 | 35.47 | $35.55 | 2.4M |
| 2026-01-30 | 35.36 | $35.13 | 1.2M |
| 2026-01-29 | 35.36 | $35.23 | 1.1M |
| 2026-01-28 | 35.32 | $34.89 | 1.8M |
| 2026-01-27 | 35.37 | $35.08 | 1.3M |
| 2026-01-26 | 35.36 | $35.05 | 1.0M |
| 2026-01-23 | 35.36 | $35.07 | 1.1M |
| 2026-01-22 | 35.33 | $35.62 | 1.1M |
| 2026-01-21 | 35.12 | $35.53 | 2.1M |
| 2026-01-20 | 34.87 | $34.43 | 1.8M |
| 2026-01-16 | 34.92 | $34.92 | 840400 |
| 2026-01-15 | 34.80 | $35.15 | 1.2M |
| 2026-01-14 | 34.59 | $34.77 | 1.5M |
| 2026-01-13 | 34.43 | $34.51 | 1.7M |
| 2026-01-12 | 34.32 | $34.51 | 744700 |
| 2026-01-09 | 34.18 | $34.63 | 1.2M |
| 2026-01-08 | 33.96 | $34.43 | 1.0M |
| 2026-01-07 | 33.76 | $33.81 | 886000 |
| 2026-01-06 | 33.69 | $34.19 | 1.0M |
| 2026-01-05 | 33.49 | $33.74 | 859000 |
| 2026-01-02 | 33.39 | $33.22 | 873422 |
| 2025-12-31 | 33.43 | $32.89 | 674016 |
| 2025-12-30 | 33.57 | $33.21 | 1.3M |
| 2025-12-29 | 33.64 | $33.28 | 937121 |
| 2025-12-26 | 33.70 | $33.39 | 616242 |
| 2025-12-24 | 33.73 | $33.41 | 450800 |
| 2025-12-23 | 33.75 | $33.36 | 1.4M |
| 2025-12-22 | 33.79 | $33.48 | 847709 |
| 2025-12-19 | 33.79 | $33.33 | 999700 |
| 2025-12-18 | 33.82 | $33.35 | 1.2M |
| 2025-12-17 | 33.85 | $33.32 | 978800 |
| 2025-12-16 | 33.89 | $33.26 | 1.3M |
| 2025-12-15 | 33.94 | $33.75 | 727643 |
| 2025-12-12 | 33.84 | $33.76 | 860632 |
| 2025-12-11 | 33.69 | $34.10 | 724400 |
| 2025-12-10 | 33.40 | $33.82 | 1.3M |
| 2025-12-09 | 33.12 | $32.95 | 993300 |
| 2025-12-08 | 33.05 | $32.90 | 1.0M |
| 2025-12-05 | 32.96 | $33.07 | 906400 |
| 2025-12-04 | 32.80 | $33.05 | 915659 |
| 2025-12-03 | 32.60 | $33.14 | 935638 |
| 2025-12-02 | 32.31 | $32.58 | 826900 |
| 2025-12-01 | 32.14 | $32.66 | 852400 |
| 2025-11-28 | 31.91 | $32.60 | 465000 |
| 2025-11-26 | 31.63 | $32.52 | 937647 |
| 2025-11-25 | 31.32 | $32.35 | 896340 |
| 2025-11-24 | 31.00 | $31.57 | 815400 |
| 2025-11-21 | 30.85 | $31.34 | 1.2M |
| 2025-11-20 | 30.75 | $30.35 | 1.4M |
| 2025-11-19 | 30.95 | $30.75 | 1.0M |
| 2025-11-18 | 31.06 | $30.75 | 1.3M |
| 2025-11-17 | 31.21 | $30.58 | 1.2M |
| 2025-11-14 | 31.44 | $31.40 | 1.2M |
| 2025-11-13 | 31.47 | $31.44 | 1.1M |
| 2025-11-12 | 31.49 | $31.82 | 883609 |
| 2025-11-11 | 31.39 | $31.77 | 803420 |
| 2025-11-10 | 31.30 | $31.58 | 916518 |
| 2025-11-07 | 31.24 | $31.38 | 1.1M |
| 2025-11-06 | 31.24 | $31.08 | 1.1M |
| 2025-11-05 | 31.33 | $31.41 | 829148 |
| 2025-11-04 | 31.35 | $31.13 | 801000 |
| 2025-11-03 | 31.45 | $31.44 | 865000 |
| 2025-10-31 | 31.49 | $31.37 | 1.1M |
| 2025-10-30 | 31.56 | $31.25 | 1.1M |
| 2025-10-29 | 31.68 | $31.47 | 1.4M |
| 2025-10-28 | 31.76 | $31.88 | 1.0M |
| 2025-10-27 | 31.73 | $32.10 | 770313 |
| 2025-10-24 | 31.62 | $32.13 | 662900 |
| 2025-10-23 | 31.49 | $31.95 | 633800 |
| 2025-10-22 | 31.38 | $31.60 | 764030 |
| 2025-10-21 | 31.36 | $31.84 | 667242 |
| 2025-10-20 | 31.26 | $31.68 | 586606 |
| 2025-10-17 | 31.20 | $31.17 | 934445 |
| 2025-10-16 | 31.29 | $31.09 | 957505 |
| 2025-10-15 | 31.44 | $31.71 | 614232 |
| 2025-10-14 | 31.42 | $31.72 | 828610 |
| 2025-10-13 | 31.39 | $31.17 | 705326 |
| 2025-10-10 | 31.55 | $30.55 | 1.9M |
| 2025-10-09 | 31.93 | $31.73 | 1.3M |
| 2025-10-08 | 32.03 | $32.09 | 630500 |
| 2025-10-07 | 32.03 | $31.94 | 876100 |
| 2025-10-06 | 32.09 | $32.32 | 695400 |
| 2025-10-03 | 32.03 | $32.35 | 1.0M |
| 2025-10-02 | 31.95 | $32.01 | 1.0M |
| 2025-10-01 | 31.97 | $32.03 | 1.3M |
| 2025-09-30 | 31.98 | $31.84 | 1.8M |
| 2025-09-29 | 32.06 | $31.87 | 1.1M |
| 2025-09-26 | 32.15 | $32.09 | 1.1M |
| 2025-09-25 | 32.18 | $31.76 | 1.3M |
| 2025-09-24 | 32.32 | $32.03 | 1.3M |
| 2025-09-23 | 32.41 | $32.06 | 2.1M |
| 2025-09-22 | 32.50 | $32.22 | 944300 |
| 2025-09-19 | 32.56 | $32.31 | 1.1M |
| 2025-09-18 | 32.60 | $32.74 | 964000 |
| 2025-09-17 | 32.51 | $32.20 | 2.9M |
| 2025-09-16 | 32.56 | $32.21 | 1.1M |
| 2025-09-15 | 32.62 | $32.23 | 1.2M |
| 2025-09-12 | 32.68 | $32.28 | 943400 |
| 2025-09-11 | 32.72 | $32.72 | 711432 |
| 2025-09-10 | 32.63 | $32.19 | 877619 |
| 2025-09-09 | 32.67 | $32.19 | 1.3M |
| 2025-09-08 | 32.72 | $32.54 | 1.7M |
| 2025-09-05 | 32.65 | $32.60 | 1.0M |
| 2025-09-04 | 32.55 | $32.52 | 783524 |
| 2025-09-03 | 32.43 | $32.06 | 1.0M |
| 2025-09-02 | 32.43 | $32.18 | 1.1M |
| 2025-08-29 | 32.38 | $32.36 | 950500 |
| 2025-08-28 | 32.24 | $32.39 | 1.2M |
| 2025-08-27 | 32.06 | $32.47 | 928300 |
| 2025-08-26 | 31.81 | $32.16 | 1.1M |
| 2025-08-25 | 31.59 | $32.09 | 932200 |
| 2025-08-22 | 31.33 | $32.27 | 2.3M |
| 2025-08-21 | 30.96 | $30.94 | 1.2M |
| 2025-08-20 | 30.93 | $30.93 | 762515 |
| 2025-08-19 | 30.88 | $31.10 | 1.5M |
| 2025-08-18 | 30.77 | $31.02 | 883008 |
| 2025-08-15 | 30.65 | $30.93 | 976339 |
| 2025-08-14 | 30.53 | $31.23 | 1.3M |
| 2025-08-13 | 30.30 | $31.53 | 1.3M |
| 2025-08-12 | 29.91 | $30.75 | 1.2M |
| 2025-08-11 | 29.69 | $29.80 | 2.5M |
| 2025-08-08 | 29.73 | $29.89 | 1.8M |
| 2025-08-07 | 29.75 | $29.73 | 1.5M |
| 2025-08-06 | 29.83 | $29.76 | 1.7M |
| 2025-08-05 | 29.91 | $29.86 | 1.3M |
| 2025-08-04 | 29.99 | $29.63 | 1.1M |
| 2025-08-01 | 30.16 | $29.20 | 3.4M |
| 2025-07-31 | 30.50 | $29.82 | 3.0M |
| 2025-07-30 | 30.72 | $30.18 | 4.0M |
| 2025-07-29 | 30.87 | $30.61 | 2.1M |
| 2025-07-28 | 30.91 | $30.79 | 1.9M |
| 2025-07-25 | 30.90 | $30.80 | 1.7M |
| 2025-07-24 | 30.88 | $30.69 | 2.6M |
| 2025-07-23 | 30.88 | $31.17 | 2.6M |
| 2025-07-22 | 30.73 | $30.80 | 2.0M |
| 2025-07-21 | 30.65 | $30.26 | 1.7M |
| 2025-07-18 | 30.72 | $30.36 | 2.4M |
| 2025-07-17 | 30.77 | $30.49 | 1.7M |
| 2025-07-16 | 30.77 | $30.12 | 2.2M |
| 2025-07-15 | 30.89 | $30.01 | 2.7M |
| 2025-07-14 | 31.07 | $30.79 | 1.5M |
| 2025-07-11 | 31.02 | $30.82 | 689019 |
| 2025-07-10 | 30.94 | $31.14 | 1.1M |
| 2025-07-09 | 30.73 | $30.84 | 1.6M |
| 2025-07-08 | 30.56 | $30.73 | 1.9M |
| 2025-07-07 | 30.38 | $30.39 | 1.3M |
| 2025-07-03 | 30.26 | $30.86 | 600632 |
| 2025-07-02 | 29.95 | $30.69 | 1.6M |
| 2025-07-01 | 29.62 | $30.19 | 3.2M |
| 2025-06-30 | 29.37 | $29.43 | 1.2M |
| 2025-06-27 | 29.30 | $29.47 | 1.1M |
| 2025-06-26 | 29.20 | $29.41 | 1.8M |
| 2025-06-25 | 29.09 | $28.93 | 1.7M |
| 2025-06-24 | 29.11 | $29.19 | 1.1M |
| 2025-06-23 | 29.04 | $29.07 | 1.5M |
| 2025-06-20 | 29.00 | $28.81 | 1.5M |
| 2025-06-18 | 29.02 | $28.78 | 1.9M |
| 2025-06-17 | 29.05 | $28.66 | 1.9M |
| 2025-06-16 | 29.13 | $29.00 | 1.2M |
| 2025-06-13 | 29.11 | $28.67 | 2.5M |
| 2025-06-12 | 29.18 | $29.11 | 3.3M |
| 2025-06-11 | 29.12 | $29.21 | 3.1M |
| 2025-06-10 | 29.01 | $29.36 | 2.3M |
| 2025-06-09 | 28.82 | $29.01 | 1.6M |
| 2025-06-06 | 28.70 | $28.76 | 875800 |
| 2025-06-05 | 28.63 | $28.34 | 1.6M |
| 2025-06-04 | 28.67 | $28.41 | 1.2M |
| 2025-06-03 | 28.69 | $28.61 | 1.5M |
| 2025-06-02 | 28.64 | $28.09 | 1.6M |
| 2025-05-30 | 28.74 | $28.19 | 1.2M |
| 2025-05-29 | 28.83 | $28.40 | 1.5M |
| 2025-05-28 | 28.86 | $28.29 | 1.3M |
| 2025-05-27 | 28.93 | $28.66 | 3.1M |
| 2025-05-23 | 28.89 | $27.91 | 1.4M |
| 2025-05-22 | 29.06 | $28.01 | 4.9M |
| 2025-05-21 | 29.22 | $28.02 | 1.6M |
| 2025-05-20 | 29.41 | $28.89 | 1.4M |
| 2025-05-19 | 29.35 | $28.97 | 1.2M |
| 2025-05-16 | 29.23 | $29.16 | 690900 |
| 2025-05-15 | 29.02 | $29.04 | 1.1M |
| 2025-05-14 | 28.77 | $28.98 | 1.6M |
| 2025-05-13 | 28.48 | $29.18 | 2.2M |
| 2025-05-12 | 28.06 | $29.00 | 1.4M |
| 2025-05-09 | 27.58 | $27.81 | 1.3M |
| 2025-05-08 | 27.38 | $27.79 | 1.3M |
| 2025-05-07 | 27.12 | $27.13 | 1.4M |
| 2025-05-06 | 27.02 | $27.07 | 2.2M |
| 2025-05-05 | 26.91 | $27.27 | 1.1M |
| 2025-05-02 | 26.71 | $27.43 | 1.4M |
| 2025-05-01 | 26.41 | $26.80 | 2.3M |
| 2025-04-30 | 26.25 | $26.55 | 1.1M |
| 2025-04-29 | 26.13 | $26.83 | 865220 |
| 2025-04-28 | 25.90 | $26.65 | 1.3M |
| 2025-04-25 | 25.68 | $26.56 | 1.3M |
| 2025-04-24 | 25.46 | $26.66 | 1.6M |
| 2025-04-23 | 25.16 | $26.13 | 1.6M |
| 2025-04-22 | 24.97 | $25.83 | 1.8M |
| 2025-04-21 | 24.85 | $25.16 | 1.8M |
| 2025-04-17 | 24.94 | $25.65 | 2.0M |
| 2025-04-16 | 24.90 | $25.33 | 2.6M |
| 2025-04-15 | 24.98 | $25.49 | 2.4M |
| 2025-04-14 | 25.03 | $25.56 | 2.6M |
| 2025-04-11 | 25.10 | $25.27 | 3.2M |
| 2025-04-10 | 25.30 | $25.00 | 2.9M |
| 2025-04-09 | 25.64 | $26.42 | 3.3M |
| 2025-04-08 | 25.63 | $24.21 | 5.8M |
| 2025-04-07 | 26.33 | $24.87 | 6.8M |
| 2025-04-04 | 26.99 | $25.14 | 8.4M |
| 2025-04-03 | 27.72 | $26.23 | 4.4M |
| 2025-04-02 | 28.28 | $28.61 | 1.5M |
| 2025-04-01 | 28.21 | $28.19 | 1.6M |
| 2025-03-31 | 28.26 | $28.15 | 1.2M |
| 2025-03-28 | 28.35 | $28.13 | 1.2M |
| 2025-03-27 | 28.46 | $28.74 | 994414 |
| 2025-03-26 | 28.41 | $28.81 | 1.0M |
| 2025-03-25 | 28.33 | $28.84 | 1.4M |
| 2025-03-24 | 28.23 | $29.10 | 1.0M |
| 2025-03-21 | 28.04 | $28.44 | 954600 |
| 2025-03-20 | 28.02 | $28.69 | 760600 |
| 2025-03-19 | 27.93 | $28.82 | 1.2M |
| 2025-03-18 | 27.79 | $28.49 | 1.2M |
| 2025-03-17 | 27.74 | $28.58 | 905421 |
| 2025-03-14 | 27.66 | $28.24 | 1.2M |
| 2025-03-13 | 27.70 | $27.56 | 2.3M |
| 2025-03-12 | 27.97 | $27.97 | 2.4M |
| 2025-03-11 | 28.18 | $28.01 | 3.2M |
| 2025-03-10 | 28.45 | $28.17 | 1.9M |
| 2025-03-07 | 28.74 | $28.83 | 1.6M |
| 2025-03-06 | 28.90 | $28.72 | 1.6M |
| 2025-03-05 | 29.14 | $28.89 | 1.9M |
| 2025-03-04 | 29.40 | $28.66 | 2.1M |
| 2025-03-03 | 29.79 | $29.27 | 1.0M |
| 2025-02-28 | 30.09 | $30.04 | 748115 |
| 2025-02-27 | 30.21 | $29.80 | 773400 |
| 2025-02-26 | 30.44 | $30.11 | 819300 |
| 2025-02-25 | 30.64 | $30.25 | 937100 |
| 2025-02-24 | 30.83 | $30.25 | 891241 |
| 2025-02-21 | 31.08 | $30.34 | 843000 |
| 2025-02-20 | 31.35 | $31.08 | 842046 |
| 2025-02-19 | 31.45 | $31.38 | 944700 |
| 2025-02-18 | 31.47 | $31.58 | 785830 |
| 2025-02-14 | 31.44 | $31.37 | 507329 |
| 2025-02-13 | 31.46 | $31.34 | 733415 |
| 2025-02-12 | 31.50 | $31.10 | 835300 |
| 2025-02-11 | 31.63 | $31.54 | 547000 |
| 2025-02-10 | 31.64 | $31.38 | 491002 |
| 2025-02-07 | 31.71 | $31.32 | 1.2M |
| 2025-02-06 | 31.81 | $31.74 | 540400 |
| 2025-02-05 | 31.79 | $31.75 | 544300 |
| 2025-02-04 | 31.77 | $31.57 | 802945 |
| 2025-02-03 | 31.79 | $31.12 | 1.3M |
| 2025-01-31 | 31.96 | $31.72 | 1.0M |
| 2025-01-30 | 31.97 | $32.10 | 1.0M |
| 2025-01-29 | 31.87 | $31.80 | 1.2M |
| 2025-01-28 | 31.83 | $31.82 | 761400 |
| 2025-01-27 | 31.77 | $31.87 | 847400 |
| 2025-01-24 | 31.68 | $31.88 | 734000 |
| 2025-01-23 | 31.56 | $31.92 | 798900 |
| 2025-01-22 | 31.41 | $31.81 | 654300 |
| 2025-01-21 | 31.25 | $32.06 | 965810 |
| 2025-01-17 | 30.98 | $31.70 | 507800 |
| 2025-01-16 | 30.77 | $31.55 | 523931 |
| 2025-01-15 | 30.57 | $31.58 | 805300 |
| 2025-01-14 | 30.32 | $31.04 | 1.0M |
| 2025-01-13 | 30.19 | $30.53 | 820022 |
| 2025-01-10 | 30.20 | $30.20 | 1.1M |
| 2025-01-08 | 30.33 | $30.67 | 1.0M |
| 2025-01-07 | 30.35 | $30.74 | 1.0M |
| 2025-01-06 | 30.36 | $30.88 | 536236 |
| 2025-01-03 | 30.33 | $30.86 | 592000 |
| 2025-01-02 | 30.32 | $30.67 | 770329 |
| 2024-12-31 | 30.38 | $30.78 | 918217 |
| 2024-12-30 | 30.43 | $30.64 | 756500 |
| 2024-12-27 | 30.55 | $30.74 | 702334 |
| 2024-12-26 | 30.67 | $31.09 | 541010 |
| 2024-12-24 | 30.72 | $30.91 | 355600 |
| 2024-12-23 | 30.85 | $30.65 | 1.0M |
| 2024-12-20 | 31.10 | $30.56 | 1.1M |
| 2024-12-19 | 31.44 | $30.38 | 1.3M |
| 2024-12-18 | 31.92 | $30.55 | 2.1M |
| 2024-12-17 | 32.46 | $31.74 | 814400 |
| 2024-12-16 | 32.75 | $32.33 | 953600 |
| 2024-12-13 | 32.91 | $32.43 | 525409 |
| 2024-12-12 | 33.07 | $32.67 | 576600 |
| 2024-12-11 | 33.19 | $32.98 | 718336 |
| 2024-12-10 | 33.23 | $32.79 | 920600 |
| 2024-12-09 | 33.34 | $32.85 | 681709 |
| 2024-12-06 | 33.45 | $32.79 | 596813 |
| 2024-12-05 | 33.59 | $32.96 | 600040 |
| 2024-12-04 | 33.71 | $33.30 | 724626 |
| 2024-12-03 | 33.73 | $33.32 | 551900 |
| 2024-12-02 | 33.74 | $33.60 | 775200 |
| 2024-11-29 | 33.65 | $33.56 | 236600 |
| 2024-11-27 | 33.55 | $33.45 | 544500 |
| 2024-11-26 | 33.44 | $33.47 | 658300 |
| 2024-11-25 | 33.30 | $33.87 | 692700 |
| 2024-11-22 | 32.99 | $33.31 | 639300 |
| 2024-11-21 | 32.78 | $32.75 | 646251 |
| 2024-11-20 | 32.69 | $32.26 | 539928 |
| 2024-11-19 | 32.73 | $32.19 | 511105 |
| 2024-11-18 | 32.79 | $32.27 | 600200 |
| 2024-11-15 | 32.83 | $32.25 | 701100 |
| 2024-11-14 | 32.88 | $32.52 | 697424 |
| 2024-11-13 | 32.83 | $32.70 | 684200 |
| 2024-11-12 | 32.71 | $32.92 | 597676 |
| 2024-11-11 | 32.48 | $33.31 | 437430 |
| 2024-11-08 | 32.07 | $32.79 | 1.1M |
| 2024-11-07 | 31.72 | $32.76 | 752526 |
| 2024-11-06 | 31.30 | $33.16 | 1.3M |
| 2024-11-05 | 30.66 | $31.00 | 489800 |
| 2024-11-04 | 30.56 | $30.45 | 515300 |
| 2024-11-01 | 30.61 | $30.40 | 351933 |
| 2024-10-31 | 30.68 | $30.38 | 430620 |
| 2024-10-30 | 30.78 | $30.81 | 489600 |
| 2024-10-29 | 30.77 | $30.69 | 518332 |
| 2024-10-28 | 30.79 | $30.84 | 359536 |
| 2024-10-25 | 30.76 | $30.41 | 396800 |
| 2024-10-24 | 30.86 | $30.57 | 755112 |
| 2024-10-23 | 30.94 | $30.46 | 377700 |
| 2024-10-22 | 31.06 | $30.62 | 442812 |
| 2024-10-21 | 31.15 | $30.73 | 396700 |
| 2024-10-18 | 31.22 | $31.32 | 377044 |
| 2024-10-17 | 31.12 | $31.48 | 568444 |
| 2024-10-16 | 30.94 | $31.37 | 486200 |
| 2024-10-15 | 30.75 | $30.90 | 467600 |
| 2024-10-14 | 30.67 | $30.99 | 536600 |
| 2024-10-11 | 30.53 | $30.86 | 1.0M |
| 2024-10-10 | 30.41 | $30.24 | 395700 |
| 2024-10-09 | 30.45 | $30.36 | 345200 |
| 2024-10-08 | 30.47 | $30.23 | 501100 |
| 2024-10-07 | 30.52 | $30.39 | 330100 |
| 2024-10-04 | 30.54 | $30.55 | 617740 |
| 2024-10-03 | 30.50 | $30.18 | 476018 |
| 2024-10-02 | 30.58 | $30.30 | 625122 |
| 2024-10-01 | 30.62 | $30.38 | 445701 |
| 2024-09-30 | 30.65 | $30.80 | 450448 |
| 2024-09-27 | 30.55 | $30.70 | 581801 |
| 2024-09-26 | 30.45 | $30.47 | 387000 |
| 2024-09-25 | 30.40 | $30.13 | 440808 |
| 2024-09-24 | 30.45 | $30.56 | 359529 |
| 2024-09-23 | 30.37 | $30.53 | 399209 |
| 2024-09-20 | 30.27 | $30.59 | 627000 |
| 2024-09-19 | 30.13 | $31.00 | 731236 |
| 2024-09-18 | 29.84 | $30.35 | 917417 |
| 2024-09-17 | 29.68 | $30.33 | 821500 |
| 2024-09-16 | 29.49 | $30.17 | 856600 |
| 2024-09-13 | 29.32 | $29.91 | 661618 |
| 2024-09-12 | 29.20 | $29.16 | 530000 |
| 2024-09-11 | 29.30 | $28.86 | 650012 |
| 2024-09-10 | 29.51 | $28.91 | 625400 |
| 2024-09-09 | 29.76 | $29.11 | 685504 |
| 2024-09-06 | 30.00 | $29.18 | 553800 |
| 2024-09-05 | 30.28 | $29.71 | 525200 |
| 2024-09-04 | 30.44 | $29.93 | 589600 |
| 2024-09-03 | 30.57 | $30.08 | 424227 |
| 2024-08-30 | 30.67 | $30.85 | 502800 |
| 2024-08-29 | 30.55 | $30.74 | 721700 |
| 2024-08-28 | 30.43 | $30.61 | 1.1M |
| 2024-08-27 | 30.32 | $30.66 | 735300 |
| 2024-08-26 | 30.17 | $30.82 | 653600 |
| 2024-08-23 | 29.94 | $30.87 | 808722 |
| 2024-08-22 | 29.63 | $29.85 | 607200 |
| 2024-08-21 | 29.59 | $30.02 | 481800 |
| 2024-08-20 | 29.48 | $29.75 | 607517 |
| 2024-08-19 | 29.44 | $30.19 | 428606 |
| 2024-08-16 | 29.25 | $29.92 | 434500 |
| 2024-08-15 | 29.11 | $29.75 | 672745 |
| 2024-08-14 | 29.00 | $29.06 | 381101 |
| 2024-08-13 | 29.09 | $29.23 | 514500 |
| 2024-08-12 | 29.16 | $28.84 | 445000 |
| 2024-08-09 | 29.36 | $29.06 | 570000 |
| 2024-08-08 | 29.55 | $29.20 | 392210 |
| 2024-08-07 | 29.73 | $28.55 | 657410 |
| 2024-08-06 | 30.16 | $28.83 | 704516 |
| 2024-08-05 | 30.60 | $28.61 | 967700 |
| 2024-08-02 | 31.20 | $29.52 | 901140 |
| 2024-08-01 | 31.64 | $30.64 | 779800 |
| 2024-07-31 | 31.80 | $31.70 | 798100 |
| 2024-07-30 | 31.65 | $31.53 | 679334 |
| 2024-07-29 | 31.51 | $31.35 | 437000 |
| 2024-07-26 | 31.38 | $31.55 | 827500 |
| 2024-07-25 | 31.15 | $31.05 | 766242 |
| 2024-07-24 | 31.01 | $30.49 | 454232 |
| 2024-07-23 | 31.01 | $31.07 | 562600 |
| 2024-07-22 | 30.81 | $30.89 | 635107 |
| 2024-07-19 | 30.62 | $30.45 | 250592 |
| 2024-07-18 | 30.51 | $30.69 | 545835 |
| 2024-07-17 | 30.28 | $31.18 | 715200 |
| 2024-07-16 | 29.85 | $31.24 | 951250 |
| 2024-07-15 | 29.30 | $30.18 | 588309 |
| 2024-07-12 | 28.95 | $29.81 | 558430 |
| 2024-07-11 | 28.65 | $29.58 | 615200 |
| 2024-07-10 | 28.35 | $28.61 | 617038 |
| 2024-07-09 | 28.30 | $28.25 | 982718 |
| 2024-07-08 | 28.35 | $28.40 | 433100 |
| 2024-07-05 | 28.37 | $28.31 | 611619 |
| 2024-07-03 | 28.43 | $28.62 | 294700 |
| 2024-07-02 | 28.40 | $28.63 | 529408 |
| 2024-07-01 | 28.37 | $28.49 | 576229 |
| 2024-06-28 | 28.38 | $28.78 | 521500 |
| 2024-06-27 | 28.30 | $28.49 | 536500 |
| 2024-06-26 | 28.30 | $28.46 | 524200 |
| 2024-06-25 | 28.32 | $28.41 | 504733 |
| 2024-06-24 | 28.36 | $28.71 | 385400 |
| 2024-06-21 | 28.32 | $28.46 | 479800 |
| 2024-06-20 | 28.35 | $28.45 | 572145 |
| 2024-06-18 | 28.40 | $28.41 | 483701 |
| 2024-06-17 | 28.48 | $28.45 | 402823 |
| 2024-06-14 | 28.57 | $28.14 | 468900 |
| 2024-06-13 | 28.78 | $28.66 | 322800 |
| 2024-06-12 | 28.88 | $29.03 | 514513 |
| 2024-06-11 | 28.89 | $28.61 | 557307 |
| 2024-06-10 | 29.03 | $28.83 | 301300 |
| 2024-06-07 | 29.14 | $28.85 | 393700 |
| 2024-06-06 | 29.26 | $29.08 | 913415 |
| 2024-06-05 | 29.34 | $29.19 | 353000 |
| 2024-06-04 | 29.41 | $28.96 | 568534 |
| 2024-06-03 | 29.56 | $29.50 | 452300 |
| 2024-05-31 | 29.57 | $29.73 | 494539 |
| 2024-05-30 | 29.51 | $29.32 | 402428 |
| 2024-05-29 | 29.57 | $28.90 | 578185 |
| 2024-05-28 | 29.77 | $29.39 | 391600 |
| 2024-05-24 | 29.86 | $29.47 | 311629 |
| 2024-05-23 | 29.93 | $29.21 | 345900 |
| 2024-05-22 | 30.10 | $29.70 | 352348 |
| 2024-05-21 | 30.15 | $29.96 | 367400 |
| 2024-05-20 | 30.12 | $29.95 | 300533 |
| 2024-05-17 | 30.07 | $30.09 | 361439 |
| 2024-05-16 | 29.97 | $30.02 | 354516 |
| 2024-05-15 | 29.86 | $30.13 | 377602 |
| 2024-05-14 | 29.68 | $29.93 | 543912 |
| 2024-05-13 | 29.53 | $29.68 | 489611 |
| 2024-05-10 | 29.41 | $29.65 | 275345 |
| 2024-05-09 | 29.27 | $29.76 | 381000 |
| 2024-05-08 | 29.07 | $29.40 | 336500 |
| 2024-05-07 | 28.94 | $29.38 | 336100 |
| 2024-05-06 | 28.77 | $29.35 | 566200 |
| 2024-05-03 | 28.59 | $29.05 | 366400 |
| 2024-05-02 | 28.46 | $28.81 | 437000 |
| 2024-05-01 | 28.38 | $28.31 | 462817 |
| 2024-04-30 | 28.44 | $28.30 | 468011 |
| 2024-04-29 | 28.52 | $28.92 | 392600 |
| 2024-04-26 | 28.42 | $28.80 | 263815 |
| 2024-04-25 | 28.35 | $28.62 | 340100 |
| 2024-04-24 | 28.32 | $28.81 | 516243 |
| 2024-04-23 | 28.22 | $28.86 | 369027 |
| 2024-04-22 | 28.10 | $28.45 | 550944 |
| 2024-04-19 | 28.08 | $28.18 | 338740 |
| 2024-04-18 | 28.16 | $27.86 | 327900 |
| 2024-04-17 | 28.35 | $27.81 | 490900 |
| 2024-04-16 | 28.61 | $27.97 | 370502 |
| 2024-04-15 | 28.88 | $28.22 | 391506 |
| 2024-04-12 | 29.13 | $28.45 | 313000 |
| 2024-04-11 | 29.36 | $28.89 | 382700 |
| 2024-04-10 | 29.50 | $28.84 | 535731 |
| 2024-04-09 | 29.69 | $29.65 | 468100 |
| 2024-04-08 | 29.65 | $29.55 | 352500 |
| 2024-04-05 | 29.64 | $29.37 | 452710 |
| 2024-04-04 | 29.67 | $29.29 | 379200 |
| 2024-04-03 | 29.74 | $29.57 | 379200 |
| 2024-04-02 | 29.72 | $29.38 | 482147 |
| 2024-04-01 | 29.76 | $29.81 | 573000 |
| 2024-03-28 | 29.66 | $30.10 | 508200 |
| 2024-03-27 | 29.44 | $29.89 | 336600 |
| 2024-03-26 | 29.24 | $29.22 | 507342 |
| 2024-03-25 | 29.20 | $29.26 | 645400 |
| 2024-03-22 | 29.13 | $29.20 | 383106 |
| 2024-03-21 | 29.06 | $29.59 | 322627 |
| 2024-03-20 | 28.86 | $29.24 | 413200 |
| 2024-03-19 | 28.72 | $28.66 | 425200 |
| 2024-03-18 | 28.73 | $28.48 | 320409 |
| 2024-03-15 | 28.79 | $28.57 | 368000 |
| 2024-03-14 | 28.85 | $28.49 | 342000 |
| 2024-03-13 | 28.93 | $28.95 | 299812 |
| 2024-03-12 | 28.89 | $28.86 | 709631 |
| 2024-03-11 | 28.86 | $28.93 | 314026 |
| 2024-03-08 | 28.80 | $28.93 | 407600 |
| 2024-03-07 | 28.73 | $28.97 | 464530 |
| 2024-03-06 | 28.62 | $28.71 | 433528 |
| 2024-03-05 | 28.57 | $28.65 | 1.1M |
| 2024-03-04 | 28.53 | $28.61 | 389400 |
| 2024-03-01 | 28.50 | $28.75 | 492628 |
| 2024-02-29 | 28.41 | $28.59 | 289329 |
| 2024-02-28 | 28.34 | $28.32 | 393600 |
| 2024-02-27 | 28.35 | $28.51 | 330316 |
| 2024-02-26 | 28.31 | $28.35 | 337300 |
| 2024-02-23 | 28.30 | $28.39 | 297413 |
| 2024-02-22 | 28.28 | $28.35 | 403628 |
| 2024-02-21 | 28.26 | $28.27 | 437723 |
| 2024-02-20 | 28.27 | $28.27 | 374500 |
| 2024-02-16 | 28.28 | $28.56 | 396935 |
| 2024-02-15 | 28.20 | $28.83 | 442038 |
| 2024-02-14 | 28.02 | $28.19 | 400500 |
| 2024-02-13 | 28.01 | $27.73 | 433747 |
| 2024-02-12 | 28.13 | $28.80 | 331600 |
| 2024-02-09 | 27.95 | $28.27 | 565400 |
| 2024-02-08 | 27.90 | $28.05 | 490900 |
| 2024-02-07 | 27.91 | $27.74 | 484104 |
| 2024-02-06 | 28.03 | $27.82 | 475107 |
| 2024-02-05 | 28.14 | $27.72 | 476300 |
| 2024-02-02 | 28.32 | $28.13 | 411531 |
| 2024-02-01 | 28.40 | $28.29 | 521638 |
| 2024-01-31 | 28.45 | $28.11 | 444300 |
| 2024-01-30 | 28.57 | $28.92 | 469600 |
| 2024-01-29 | 28.45 | $28.99 | 309644 |
| 2024-01-26 | 28.29 | $28.72 | 379600 |
| 2024-01-25 | 28.18 | $28.62 | 630700 |
| 2024-01-24 | 28.07 | $28.34 | 705309 |
| 2024-01-23 | 28.03 | $28.36 | 515200 |
| 2024-01-22 | 27.98 | $28.56 | 272300 |
| 2024-01-19 | 27.85 | $28.02 | 404400 |
| 2024-01-18 | 27.87 | $27.76 | 299234 |
| 2024-01-17 | 27.98 | $27.45 | 423520 |
| 2024-01-16 | 28.21 | $27.64 | 413700 |
| 2024-01-12 | 28.43 | $28.04 | 290900 |
| 2024-01-11 | 28.57 | $28.13 | 512911 |
| 2024-01-10 | 28.72 | $28.25 | 411202 |
| 2024-01-09 | 28.85 | $28.29 | 373447 |
| 2024-01-08 | 28.99 | $28.57 | 368139 |
| 2024-01-05 | 29.07 | $28.29 | 324017 |
| 2024-01-04 | 29.25 | $28.19 | 375247 |
| 2024-01-03 | 29.48 | $28.28 | 412242 |
| 2024-01-02 | 29.73 | $29.02 | 333618 |
| 2023-12-29 | 29.78 | $29.12 | 520700 |
| 2023-12-28 | 29.80 | $29.47 | 425724 |
| 2023-12-27 | 29.69 | $29.53 | 489937 |
| 2023-12-26 | 29.53 | $29.52 | 268108 |
| 2023-12-22 | 29.31 | $29.22 | 509300 |
| 2023-12-21 | 29.12 | $29.05 | 534100 |
| 2023-12-20 | 28.93 | $28.60 | 605613 |
| 2023-12-19 | 28.83 | $29.05 | 485900 |
| 2023-12-18 | 28.54 | $28.62 | 456521 |
| 2023-12-15 | 28.31 | $28.60 | 569400 |
| 2023-12-14 | 28.03 | $28.86 | 702800 |
| 2023-12-13 | 27.58 | $27.99 | 444501 |
| 2023-12-12 | 27.30 | $26.99 | 470900 |
| 2023-12-11 | 27.27 | $27.19 | 456548 |
| 2023-12-08 | 27.15 | $27.10 | 412235 |
| 2023-12-07 | 27.03 | $26.93 | 383200 |
| 2023-12-06 | 26.92 | $26.63 | 789014 |
| 2023-12-05 | 26.88 | $26.72 | 355600 |
| 2023-12-04 | 26.79 | $27.16 | 385446 |
| 2023-12-01 | 26.52 | $26.92 | 411000 |
| 2023-11-30 | 26.27 | $26.10 | 339731 |
| 2023-11-29 | 26.21 | $26.02 | 359332 |
| 2023-11-28 | 26.16 | $25.83 | 493300 |
| 2023-11-27 | 26.15 | $25.92 | 354800 |
| 2023-11-24 | 26.10 | $26.03 | 114913 |
| 2023-11-22 | 25.99 | $25.88 | 496200 |
| 2023-11-21 | 25.91 | $25.76 | 539619 |
| 2023-11-20 | 25.83 | $26.04 | 463627 |
| 2023-11-17 | 25.64 | $25.97 | 642300 |
| 2023-11-16 | 25.42 | $25.59 | 512800 |
| 2023-11-15 | 25.27 | $26.00 | 367700 |
| 2023-11-14 | 24.95 | $25.84 | 429600 |
| 2023-11-13 | 24.61 | $24.54 | 405231 |
| 2023-11-10 | 24.61 | $24.58 | 403004 |
| 2023-11-09 | 24.60 | $24.32 | 614014 |
| 2023-11-08 | 24.66 | $24.65 | 542248 |
| 2023-11-07 | 24.63 | $24.88 | 316300 |
| 2023-11-06 | 24.52 | $25.11 | 373100 |
| 2023-11-03 | 24.32 | $25.43 | 370900 |
| 2023-11-02 | 23.97 | $24.80 | 462200 |
| 2023-11-01 | 23.75 | $24.08 | 682525 |
| 2023-10-31 | 23.71 | $23.94 | 916200 |
| 2023-10-30 | 23.72 | $23.81 | 739000 |
| 2023-10-27 | 23.78 | $23.61 | 1.1M |
| 2023-10-26 | 23.92 | $23.90 | 593500 |
| 2023-10-25 | 24.01 | $23.73 | 455710 |
| 2023-10-24 | 24.18 | $23.97 | 586800 |
| 2023-10-23 | 24.32 | $23.93 | 610000 |
| 2023-10-20 | 24.50 | $24.14 | 407419 |
| 2023-10-19 | 24.66 | $24.46 | 453100 |
| 2023-10-18 | 24.76 | $24.80 | 595700 |
| 2023-10-17 | 24.78 | $25.31 | 807943 |
| 2023-10-16 | 24.64 | $24.95 | 382442 |
| 2023-10-13 | 24.59 | $24.53 | 444347 |
| 2023-10-12 | 24.67 | $24.74 | 447300 |
| 2023-10-11 | 24.70 | $25.21 | 401900 |
| 2023-10-10 | 24.60 | $25.10 | 634456 |
| 2023-10-09 | 24.52 | $24.88 | 293000 |
| 2023-10-06 | 24.49 | $24.65 | 637600 |
| 2023-10-05 | 24.54 | $24.49 | 519640 |
| 2023-10-04 | 24.66 | $24.50 | 874541 |
| 2023-10-03 | 24.81 | $24.54 | 1.8M |
| 2023-10-02 | 24.98 | $24.91 | 539300 |
| 2023-09-29 | 25.09 | $25.34 | 722537 |
| 2023-09-28 | 25.08 | $25.44 | 368400 |
| 2023-09-27 | 25.06 | $25.20 | 426500 |
| 2023-09-26 | 25.10 | $24.97 | 534627 |
| 2023-09-25 | 25.24 | $25.34 | 456644 |
| 2023-09-22 | 25.30 | $25.14 | 1.5M |
| 2023-09-21 | 25.44 | $25.21 | 382600 |
| 2023-09-20 | 25.59 | $25.48 | 389329 |
| 2023-09-19 | 25.70 | $25.67 | 285900 |
| 2023-09-18 | 25.77 | $25.78 | 168616 |
| 2023-09-15 | 25.83 | $25.96 | 331600 |
| 2023-09-14 | 25.85 | $26.23 | 419100 |
| 2023-09-13 | 25.80 | $25.77 | 257700 |
| 2023-09-12 | 25.88 | $25.94 | 358200 |
| 2023-09-11 | 25.93 | $25.86 | 318318 |
| 2023-09-08 | 26.03 | $25.88 | 309000 |
| 2023-09-07 | 26.14 | $25.83 | 361043 |
| 2023-09-06 | 26.29 | $26.19 | 212200 |
| 2023-09-05 | 26.37 | $26.36 | 210536 |
| 2023-09-01 | 26.41 | $27.08 | 265400 |
| 2023-08-31 | 26.24 | $26.62 | 303700 |
| 2023-08-30 | 26.18 | $26.67 | 293700 |
| 2023-08-29 | 26.09 | $26.62 | 509021 |
| 2023-08-28 | 26.00 | $26.28 | 267200 |
| 2023-08-25 | 26.01 | $26.06 | 1.7M |
| 2023-08-24 | 26.10 | $26.01 | 304144 |
| 2023-08-23 | 26.22 | $26.21 | 288134 |
| 2023-08-22 | 26.31 | $26.01 | 1.1M |
| 2023-08-21 | 26.49 | $26.21 | 1.5M |
| 2023-08-18 | 26.65 | $26.38 | 289735 |
| 2023-08-17 | 26.80 | $26.28 | 407600 |
| 2023-08-16 | 27.00 | $26.42 | 353100 |
| 2023-08-15 | 27.21 | $26.66 | 337005 |
| 2023-08-14 | 27.38 | $27.09 | 207500 |
| 2023-08-11 | 27.46 | $27.15 | 198100 |
| 2023-08-10 | 27.52 | $27.09 | 331305 |
| 2023-08-09 | 27.62 | $27.28 | 743632 |
| 2023-08-08 | 27.67 | $27.40 | 236408 |
| 2023-08-07 | 27.68 | $27.53 | 190900 |
| 2023-08-04 | 27.65 | $27.36 | 222937 |
| 2023-08-03 | 27.66 | $27.25 | 207827 |
| 2023-08-02 | 27.70 | $27.34 | 219600 |
| 2023-08-01 | 27.71 | $27.58 | 504403 |
| 2023-07-31 | 27.63 | $27.69 | 322009 |
| 2023-07-28 | 27.49 | $27.45 | 388521 |
| 2023-07-27 | 27.39 | $27.14 | 258325 |
| 2023-07-26 | 27.36 | $27.42 | 163720 |
| 2023-07-25 | 27.22 | $27.05 | 223700 |
| 2023-07-24 | 27.16 | $27.12 | 248800 |
| 2023-07-21 | 27.05 | $26.86 | 198636 |
| 2023-07-20 | 26.99 | $27.02 | 315600 |
| 2023-07-19 | 26.86 | $27.19 | 401716 |
| 2023-07-18 | 26.64 | $26.93 | 385624 |
| 2023-07-17 | 26.45 | $26.45 | 315900 |
| 2023-07-14 | 26.35 | $26.29 | 197200 |
| 2023-07-13 | 26.28 | $26.60 | 150635 |
| 2023-07-12 | 26.09 | $26.45 | 252312 |
| 2023-07-11 | 25.89 | $26.18 | 199042 |
| 2023-07-10 | 25.73 | $25.86 | 187112 |
| 2023-07-07 | 25.64 | $25.55 | 198126 |
| 2023-07-06 | 25.62 | $25.16 | 259500 |
| 2023-07-05 | 25.71 | $25.55 | 276021 |
| 2023-07-03 | 25.70 | $25.89 | 126000 |
| 2023-06-30 | 25.56 | $25.70 | 168800 |
| 2023-06-29 | 25.46 | $25.65 | 191000 |
| 2023-06-28 | 25.34 | $25.27 | 386900 |
| 2023-06-27 | 25.31 | $25.23 | 289100 |
| 2023-06-26 | 25.28 | $24.81 | 254400 |
| 2023-06-23 | 25.38 | $24.63 | 289700 |
| 2023-06-22 | 25.55 | $24.92 | 292700 |
| 2023-06-21 | 25.66 | $25.14 | 268308 |
| 2023-06-20 | 25.71 | $25.28 | 239000 |
| 2023-06-16 | 25.73 | $25.46 | 287534 |
| 2023-06-15 | 25.67 | $25.65 | 280823 |
| 2023-06-14 | 25.54 | $25.36 | 224700 |
| 2023-06-13 | 25.47 | $25.61 | 322900 |
| 2023-06-12 | 25.29 | $25.27 | 159303 |
| 2023-06-09 | 25.16 | $25.29 | 287400 |
| 2023-06-08 | 25.00 | $25.50 | 218121 |
| 2023-06-07 | 24.73 | $25.66 | 237332 |
| 2023-06-06 | 24.34 | $24.99 | 231200 |
| 2023-06-05 | 24.08 | $24.23 | 320342 |
| 2023-06-02 | 24.00 | $24.70 | 366504 |
| 2023-06-01 | 23.75 | $23.66 | 432133 |
| 2023-05-31 | 23.78 | $23.38 | 363700 |
| 2023-05-30 | 23.90 | $23.87 | 223300 |
| 2023-05-26 | 23.89 | $23.96 | 199900 |
| 2023-05-25 | 23.86 | $23.74 | 455200 |
| 2023-05-24 | 23.89 | $23.87 | 258825 |
| 2023-05-23 | 23.88 | $24.13 | 283700 |
| 2023-05-22 | 23.79 | $24.15 | 249814 |
| 2023-05-19 | 23.67 | $23.89 | 452100 |
| 2023-05-18 | 23.62 | $24.18 | 390415 |
| 2023-05-17 | 23.46 | $23.97 | 467200 |
| 2023-05-16 | 23.34 | $23.27 | 418309 |
| 2023-05-15 | 23.42 | $23.66 | 360339 |
| 2023-05-12 | 23.39 | $23.37 | 490935 |
| 2023-05-11 | 23.46 | $23.40 | 1.9M |
| 2023-05-10 | 23.54 | $23.51 | 802709 |
| 2023-05-09 | 23.61 | $23.52 | 515100 |
| 2023-05-08 | 23.70 | $23.69 | 600900 |
| 2023-05-05 | 23.75 | $23.83 | 5.6M |
| 2023-05-04 | 23.78 | $23.17 | 576000 |
| 2023-05-03 | 24.03 | $23.66 | 470041 |
| 2023-05-02 | 24.18 | $23.80 | 461410 |
| 2023-05-01 | 24.32 | $24.35 | 526047 |
| 2023-04-28 | 24.32 | $24.49 | 217931 |
| 2023-04-27 | 24.27 | $24.18 | 516306 |
| 2023-04-26 | 24.32 | $23.72 | 480434 |
| 2023-04-25 | 24.53 | $23.95 | 339017 |
| 2023-04-24 | 24.71 | $24.64 | 235900 |
| 2023-04-21 | 24.71 | $24.58 | 206100 |
| 2023-04-20 | 24.73 | $24.70 | 210919 |
| 2023-04-19 | 24.72 | $24.87 | 206800 |
| 2023-04-18 | 24.66 | $24.79 | 428047 |
| 2023-04-17 | 24.60 | $24.89 | 125806 |
| 2023-04-14 | 24.51 | $24.69 | 297400 |
| 2023-04-13 | 24.46 | $24.84 | 374900 |
| 2023-04-12 | 24.35 | $24.67 | 461522 |
| 2023-04-11 | 24.28 | $24.80 | 343428 |
| 2023-04-10 | 24.15 | $24.55 | 273000 |
| 2023-04-06 | 24.09 | $24.22 | 385532 |
| 2023-04-05 | 24.12 | $24.25 | 251100 |
| 2023-04-04 | 24.15 | $24.43 | 257927 |
| 2023-04-03 | 24.14 | $24.97 | 402519 |
| 2023-03-31 | 23.97 | $24.93 | 289700 |
| 2023-03-30 | 23.79 | $24.51 | 1.2M |
| 2023-03-29 | 23.70 | $24.58 | 858100 |
| 2023-03-28 | 23.59 | $24.38 | 263300 |
| 2023-03-27 | 23.54 | $24.27 | 753045 |
| 2023-03-24 | 23.52 | $24.01 | 1.5M |
| 2023-03-23 | 23.60 | $23.74 | 660600 |
| 2023-03-22 | 23.80 | $23.99 | 282900 |
| 2023-03-21 | 23.98 | $24.68 | 412900 |
| 2023-03-20 | 23.99 | $24.09 | 607000 |
| 2023-03-17 | 24.22 | $23.82 | 284216 |
| 2023-03-16 | 24.60 | $24.54 | 352409 |
| 2023-03-15 | 24.84 | $24.17 | 520134 |
| 2023-03-14 | 25.27 | $24.79 | 323146 |
| 2023-03-13 | 25.62 | $24.39 | 282600 |
| 2023-03-10 | 26.17 | $25.20 | 223500 |
| 2023-03-09 | 26.59 | $25.91 | 210000 |
| 2023-03-08 | 26.89 | $26.71 | 286600 |
| 2023-03-07 | 27.00 | $26.70 | 182916 |
| 2023-03-06 | 27.14 | $27.04 | 286749 |
| 2023-03-03 | 27.20 | $27.48 | 729522 |
| 2023-03-02 | 27.14 | $27.17 | 1.4M |
| 2023-03-01 | 27.16 | $27.11 | 249900 |
| 2023-02-28 | 27.21 | $27.05 | 128808 |
| 2023-02-27 | 27.28 | $27.10 | 131035 |
| 2023-02-24 | 27.36 | $27.00 | 266500 |
| 2023-02-23 | 27.48 | $27.11 | 360400 |
| 2023-02-22 | 27.60 | $26.98 | 171741 |
| 2023-02-21 | 27.77 | $26.88 | 292533 |
| 2023-02-17 | 28.01 | $27.69 | 191642 |
| 2023-02-16 | 28.05 | $27.71 | 213104 |
| 2023-02-15 | 28.07 | $27.94 | 153401 |
| 2023-02-14 | 28.02 | $27.73 | 283908 |
| 2023-02-13 | 28.01 | $27.75 | 548519 |
| 2023-02-10 | 27.99 | $27.42 | 193703 |
| 2023-02-09 | 28.06 | $27.33 | 173500 |
| 2023-02-08 | 28.17 | $27.69 | 614316 |
| 2023-02-07 | 28.17 | $28.04 | 233500 |
| 2023-02-06 | 28.04 | $27.80 | 311521 |
| 2023-02-03 | 27.96 | $28.19 | 160000 |
| 2023-02-02 | 27.72 | $28.31 | 480000 |
| 2023-02-01 | 27.37 | $27.77 | 256108 |
| 2023-01-31 | 27.12 | $27.35 | 258428 |
| 2023-01-30 | 26.93 | $26.65 | 263748 |
| 2023-01-27 | 26.91 | $26.96 | 182008 |
| 2023-01-26 | 26.78 | $26.87 | 270300 |
| 2023-01-25 | 26.65 | $26.66 | 238900 |
| 2023-01-24 | 26.54 | $26.55 | 268917 |
| 2023-01-23 | 26.44 | $26.62 | 165510 |
| 2023-01-20 | 26.29 | $26.34 | 841400 |
| 2023-01-19 | 26.19 | $25.86 | 1.0M |
| 2023-01-18 | 26.21 | $26.01 | 199900 |
| 2023-01-17 | 26.18 | $26.47 | 354600 |
| 2023-01-13 | 26.00 | $26.55 | 238500 |
| 2023-01-12 | 25.74 | $26.43 | 298800 |
| 2023-01-11 | 25.46 | $26.12 | 227434 |
| 2023-01-10 | 25.21 | $25.90 | 894142 |
| 2023-01-09 | 24.98 | $25.58 | 223815 |
| 2023-01-06 | 24.81 | $25.57 | 243933 |
| 2023-01-05 | 24.60 | $24.94 | 233200 |
| 2023-01-04 | 24.54 | $25.03 | 314600 |
| 2023-01-03 | 24.45 | $24.65 | 266107 |
| 2022-12-30 | 24.47 | $24.77 | 1.3M |
| 2022-12-29 | 24.45 | $24.83 | 1.1M |
| 2022-12-28 | 24.42 | $24.29 | 2.4M |
| 2022-12-27 | 24.56 | $24.83 | 417700 |
| 2022-12-23 | 24.56 | $24.83 | 272300 |
| 2022-12-22 | 24.57 | $24.60 | 1.7M |
| 2022-12-21 | 24.67 | $24.92 | 269300 |
| 2022-12-20 | 24.68 | $24.49 | 996631 |
| 2022-12-19 | 24.84 | $24.47 | 1.6M |
| 2022-12-16 | 25.05 | $24.65 | 243500 |
| 2022-12-15 | 25.25 | $24.78 | 226443 |
| 2022-12-14 | 25.45 | $25.33 | 317000 |
| 2022-12-13 | 25.52 | $25.50 | 158649 |
| 2022-12-12 | 25.56 | $25.41 | 313326 |
| 2022-12-09 | 25.63 | $25.06 | 607240 |
| 2022-12-08 | 25.83 | $25.39 | 276232 |
| 2022-12-07 | 25.96 | $25.33 | 1.8M |
| 2022-12-06 | 26.14 | $25.42 | 2.3M |
| 2022-12-05 | 26.33 | $25.63 | 253800 |
| 2022-12-02 | 26.48 | $26.46 | 3.8M |
| 2022-12-01 | 26.39 | $26.31 | 609616 |
| 2022-11-30 | 26.33 | $26.36 | 179400 |
| 2022-11-29 | 26.23 | $25.86 | 194932 |
| 2022-11-28 | 26.25 | $25.70 | 117814 |
| 2022-11-25 | 26.33 | $26.20 | 51729 |
| 2022-11-23 | 26.25 | $26.06 | 196105 |
| 2022-11-22 | 26.18 | $26.09 | 167419 |
| 2022-11-21 | 26.09 | $25.69 | 132600 |
| 2022-11-18 | 26.09 | $25.70 | 160400 |
| 2022-11-17 | 26.08 | $25.59 | 304900 |
| 2022-11-16 | 26.09 | $25.71 | 244100 |
| 2022-11-15 | 26.05 | $26.13 | 293626 |
| 2022-11-14 | 25.85 | $25.81 | 165538 |
| 2022-11-11 | 25.71 | $26.09 | 388400 |
| 2022-11-10 | 25.43 | $25.83 | 326341 |
| 2022-11-09 | 25.16 | $24.50 | 216000 |
| 2022-11-08 | 25.25 | $25.10 | 125300 |
| 2022-11-07 | 25.16 | $25.16 | 821946 |
| 2022-11-04 | 25.01 | $24.81 | 148000 |
| 2022-11-03 | 24.94 | $24.38 | 187800 |
| 2022-11-02 | 24.98 | $24.45 | 197000 |
| 2022-11-01 | 24.99 | $25.17 | 369400 |
| 2022-10-31 | 24.77 | $25.05 | 671600 |
| 2022-10-28 | 24.52 | $25.00 | 243500 |
| 2022-10-27 | 24.23 | $24.51 | 341042 |
| 2022-10-26 | 24.03 | $24.40 | 265900 |
| 2022-10-25 | 23.80 | $24.35 | 257637 |
| 2022-10-24 | 23.55 | $23.91 | 450400 |
| 2022-10-21 | 23.37 | $23.67 | 166219 |
| 2022-10-20 | 23.22 | $23.12 | 344748 |
| 2022-10-19 | 23.22 | $23.45 | 224340 |
| 2022-10-18 | 23.11 | $23.75 | 179828 |
| 2022-10-17 | 22.88 | $23.41 | 143601 |
| 2022-10-14 | 22.70 | $22.82 | 364842 |
| 2022-10-13 | 22.68 | $23.32 | 293246 |
| 2022-10-12 | 22.51 | $22.66 | 328718 |
| 2022-10-11 | 22.50 | $22.72 | 181636 |
| 2022-10-10 | 22.48 | $22.70 | 383220 |
| 2022-10-07 | 22.47 | $22.74 | 284000 |
| 2022-10-06 | 22.45 | $23.25 | 179106 |
| 2022-10-05 | 22.27 | $23.33 | 192641 |
| 2022-10-04 | 22.04 | $23.40 | 415028 |
| 2022-10-03 | 21.74 | $22.47 | 489700 |
| 2022-09-30 | 21.68 | $21.79 | 354149 |
| 2022-09-29 | 21.85 | $21.93 | 370442 |
| 2022-09-28 | 22.01 | $22.39 | 1.1M |
| 2022-09-27 | 22.08 | $21.77 | 463429 |
| 2022-09-26 | 22.37 | $21.78 | 536800 |
| 2022-09-23 | 22.74 | $22.08 | 764200 |
| 2022-09-22 | 23.11 | $22.76 | 232300 |
| 2022-09-21 | 23.34 | $23.19 | 155810 |
| 2022-09-20 | 23.51 | $23.47 | 225614 |
| 2022-09-19 | 23.62 | $23.89 | 228130 |
| 2022-09-16 | 23.63 | $23.52 | 158028 |
| 2022-09-15 | 23.77 | $23.75 | 280400 |
| 2022-09-14 | 23.88 | $23.87 | 109113 |
| 2022-09-13 | 23.97 | $23.87 | 156813 |
| 2022-09-12 | 24.09 | $24.81 | 97200 |
| 2022-09-09 | 23.95 | $24.49 | 131025 |
| 2022-09-08 | 23.88 | $23.96 | 143400 |
| 2022-09-07 | 23.96 | $23.88 | 155300 |
| 2022-09-06 | 24.10 | $23.49 | 91900 |
| 2022-09-02 | 24.40 | $23.77 | 141849 |
| 2022-09-01 | 24.68 | $23.87 | 180544 |
| 2022-08-31 | 24.99 | $24.18 | 100700 |
| 2022-08-30 | 25.27 | $24.42 | 201102 |
| 2022-08-29 | 25.53 | $24.81 | 119145 |
| 2022-08-26 | 25.72 | $25.03 | 219100 |
| 2022-08-25 | 25.88 | $25.73 | 94638 |
| 2022-08-24 | 25.84 | $25.23 | 811917 |
| 2022-08-23 | 25.95 | $25.18 | 277509 |
| 2022-08-22 | 26.08 | $25.12 | 57721 |
| 2022-08-19 | 26.25 | $25.69 | 158021 |
| 2022-08-18 | 26.27 | $26.09 | 284100 |
| 2022-08-17 | 26.16 | $25.81 | 153100 |
| 2022-08-16 | 26.09 | $26.17 | 364400 |
| 2022-08-15 | 25.88 | $25.98 | 311900 |
| 2022-08-12 | 25.68 | $25.95 | 56300 |
| 2022-08-11 | 25.43 | $25.56 | 196900 |
| 2022-08-10 | 25.23 | $25.27 | 105821 |
| 2022-08-09 | 25.07 | $24.70 | 154400 |
| 2022-08-08 | 25.05 | $24.91 | 71211 |
| 2022-08-05 | 24.95 | $24.73 | 171715 |
| 2022-08-04 | 24.88 | $24.60 | 144200 |
| 2022-08-03 | 24.82 | $24.73 | 140916 |
| 2022-08-02 | 24.69 | $24.53 | 190600 |
| 2022-08-01 | 24.60 | $24.85 | 200846 |
| 2022-07-29 | 24.37 | $24.83 | 165909 |
| 2022-07-28 | 24.08 | $24.53 | 270429 |
| 2022-07-27 | 23.83 | $24.28 | 206600 |
| 2022-07-26 | 23.59 | $23.72 | 157147 |
| 2022-07-25 | 23.48 | $23.83 | 193837 |
| 2022-07-22 | 23.30 | $23.56 | 166200 |
| 2022-07-21 | 23.17 | $23.74 | 342107 |
| 2022-07-20 | 22.95 | $23.80 | 381649 |
| 2022-07-19 | 22.66 | $23.57 | 206400 |
| 2022-07-18 | 22.39 | $22.77 | 291400 |
| 2022-07-15 | 22.31 | $22.66 | 163900 |
| 2022-07-14 | 22.26 | $22.18 | 211325 |
| 2022-07-13 | 22.35 | $22.49 | 364900 |
| 2022-07-12 | 22.38 | $22.58 | 361632 |
| 2022-07-11 | 22.38 | $22.57 | 191431 |
| 2022-07-08 | 22.40 | $22.78 | 113700 |
| 2022-07-07 | 22.37 | $22.86 | 284344 |
| 2022-07-06 | 22.31 | $22.38 | 257605 |
| 2022-07-05 | 22.39 | $22.63 | 243600 |
| 2022-07-01 | 22.43 | $22.78 | 486000 |
| 2022-06-30 | 22.43 | $22.56 | 184331 |
| 2022-06-29 | 22.52 | $22.74 | 277738 |
| 2022-06-28 | 22.58 | $23.01 | 329200 |
| 2022-06-27 | 22.57 | $23.25 | 355930 |
| 2022-06-24 | 22.50 | $23.07 | 267201 |
| 2022-06-23 | 22.48 | $22.33 | 684400 |
| 2022-06-22 | 22.70 | $22.41 | 884500 |
| 2022-06-21 | 22.95 | $22.83 | 468300 |
| 2022-06-17 | 23.14 | $22.28 | 554213 |
| 2022-06-16 | 23.56 | $22.18 | 349300 |
| 2022-06-15 | 24.11 | $23.42 | 292240 |
| 2022-06-14 | 24.38 | $23.18 | 273831 |
| 2022-06-13 | 24.80 | $23.15 | 291433 |
| 2022-06-10 | 25.31 | $24.29 | 170401 |
| 2022-06-09 | 25.57 | $25.01 | 141738 |
| 2022-06-08 | 25.66 | $25.44 | 145639 |
| 2022-06-07 | 25.62 | $25.91 | 99000 |
| 2022-06-06 | 25.42 | $25.67 | 118200 |
| 2022-06-03 | 25.24 | $25.41 | 129235 |
| 2022-06-02 | 25.10 | $25.60 | 103538 |
| 2022-06-01 | 24.87 | $25.17 | 99942 |
| 2022-05-31 | 24.72 | $25.25 | 201600 |
| 2022-05-27 | 24.51 | $25.36 | 213300 |
| 2022-05-26 | 24.22 | $24.96 | 322931 |
| 2022-05-25 | 24.00 | $24.52 | 630600 |
| 2022-05-24 | 23.86 | $23.92 | 204400 |
| 2022-05-23 | 23.90 | $24.19 | 308300 |
| 2022-05-20 | 23.86 | $23.89 | 274745 |
| 2022-05-19 | 23.91 | $24.14 | 276129 |
| 2022-05-18 | 23.90 | $24.09 | 162113 |
| 2022-05-17 | 23.91 | $24.86 | 191604 |
| 2022-05-16 | 23.69 | $24.04 | 274900 |
| 2022-05-13 | 23.68 | $24.04 | 200200 |
| 2022-05-12 | 23.68 | $23.50 | 307032 |
| 2022-05-11 | 23.86 | $23.36 | 383900 |
| 2022-05-10 | 24.14 | $23.72 | 495500 |
| 2022-05-09 | 24.36 | $23.91 | 4.8M |
| 2022-05-06 | 24.58 | $24.55 | 137505 |
| 2022-05-05 | 24.65 | $24.74 | 64033 |
| 2022-05-04 | 24.67 | $25.47 | 144000 |
| 2022-05-03 | 24.48 | $24.77 | 433414 |
| 2022-05-02 | 24.47 | $24.39 | 193207 |
| 2022-04-29 | 24.59 | $24.23 | 84500 |
| 2022-04-28 | 24.79 | $24.90 | 73400 |
| 2022-04-27 | 24.82 | $24.39 | 97500 |
| 2022-04-26 | 25.03 | $24.38 | 98603 |
| 2022-04-25 | 25.28 | $24.97 | 65329 |
| 2022-04-22 | 25.41 | $24.98 | 51500 |
| 2022-04-21 | 25.57 | $25.67 | 25149 |
| 2022-04-20 | 25.54 | $26.16 | 37326 |
| 2022-04-19 | 25.36 | $25.99 | 39818 |
| 2022-04-18 | 25.18 | $25.46 | 42748 |
| 2022-04-14 | 25.14 | $25.42 | 32200 |
| 2022-04-13 | 25.11 | $25.45 | 53900 |
| 2022-04-12 | 25.06 | $25.01 | 42000 |
| 2022-04-11 | 25.14 | $24.87 | 58800 |
| 2022-04-08 | 25.30 | $24.93 | 64813 |
| 2022-04-07 | 25.46 | $24.91 | 52104 |
| 2022-04-06 | 25.68 | $24.96 | 69100 |
| 2022-04-05 | 25.92 | $25.25 | 45948 |
| 2022-04-04 | 26.12 | $25.72 | 63244 |
| 2022-04-01 | 26.22 | $25.87 | 40636 |
| 2022-03-31 | 26.29 | $25.78 | 34000 |
| 2022-03-30 | 26.39 | $26.14 | 38709 |
| 2022-03-29 | 26.40 | $26.56 | 53839 |
| 2022-03-28 | 26.27 | $26.08 | 34500 |
| 2022-03-25 | 26.26 | $26.39 | 26500 |
| 2022-03-24 | 26.14 | $26.04 | 60500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.87
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.85
Average
52.32
Maximum
72.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.87 | $39.52 | 707300 |
| 2026-07-16 | 66.25 | $39.86 | 690900 |
| 2026-07-15 | 61.28 | $39.21 | 834941 |
| 2026-07-14 | 58.79 | $38.93 | 535000 |
| 2026-07-13 | 58.33 | $38.88 | 642700 |
| 2026-07-10 | 57.63 | $38.80 | 699441 |
| 2026-07-09 | 55.27 | $38.54 | 773800 |
| 2026-07-08 | 51.86 | $38.19 | 942200 |
| 2026-07-07 | 56.29 | $38.57 | 517920 |
| 2026-07-06 | 58.55 | $38.75 | 800200 |
| 2026-07-02 | 57.83 | $38.67 | 1.2M |
| 2026-07-01 | 58.92 | $38.76 | 1.6M |
| 2026-06-30 | 59.27 | $38.79 | 824700 |
| 2026-06-29 | 59.38 | $38.80 | 1.1M |
| 2026-06-26 | 60.35 | $38.89 | 1.6M |
| 2026-06-25 | 58.86 | $38.68 | 908716 |
| 2026-06-24 | 56.63 | $38.38 | 749174 |
| 2026-06-23 | 54.12 | $38.06 | 874314 |
| 2026-06-22 | 55.75 | $38.23 | 750804 |
| 2026-06-18 | 55.07 | $38.14 | 876700 |
| 2026-06-17 | 52.76 | $37.84 | 1.7M |
| 2026-06-16 | 58.77 | $38.47 | 800919 |
| 2026-06-15 | 60.43 | $38.63 | 731000 |
| 2026-06-12 | 64.32 | $38.99 | 996648 |
| 2026-06-11 | 61.37 | $38.54 | 1.6M |
| 2026-06-10 | 56.94 | $37.95 | 1.2M |
| 2026-06-09 | 58.67 | $38.11 | 1.4M |
| 2026-06-08 | 56.22 | $37.80 | 920000 |
| 2026-06-05 | 54.30 | $37.57 | 874419 |
| 2026-06-04 | 60.04 | $38.10 | 841500 |
| 2026-06-03 | 56.77 | $37.70 | 818618 |
| 2026-06-02 | 60.54 | $38.02 | 840744 |
| 2026-06-01 | 58.15 | $37.73 | 1.7M |
| 2026-05-29 | 57.89 | $37.70 | 730400 |
| 2026-05-28 | 60.54 | $37.93 | 977400 |
| 2026-05-27 | 59.39 | $37.78 | 990047 |
| 2026-05-26 | 59.83 | $37.82 | 825000 |
| 2026-05-22 | 56.78 | $37.42 | 692700 |
| 2026-05-21 | 54.56 | $37.15 | 909700 |
| 2026-05-20 | 54.48 | $37.14 | 924337 |
| 2026-05-19 | 48.56 | $36.47 | 975600 |
| 2026-05-18 | 51.31 | $36.76 | 1.2M |
| 2026-05-15 | 48.55 | $36.47 | 986134 |
| 2026-05-14 | 53.41 | $36.96 | 1.3M |
| 2026-05-13 | 51.33 | $36.74 | 752124 |
| 2026-05-12 | 53.28 | $36.93 | 808319 |
| 2026-05-11 | 56.49 | $37.23 | 1.1M |
| 2026-05-08 | 60.55 | $37.58 | 1.3M |
| 2026-05-07 | 59.60 | $37.46 | 1.0M |
| 2026-05-06 | 64.36 | $37.85 | 836815 |
| 2026-05-05 | 63.14 | $37.68 | 932043 |
| 2026-05-04 | 59.51 | $37.21 | 795200 |
| 2026-05-01 | 64.38 | $37.59 | 877474 |
| 2026-04-30 | 65.18 | $37.65 | 833200 |
| 2026-04-29 | 60.78 | $37.08 | 805100 |
| 2026-04-28 | 64.88 | $37.38 | 673400 |
| 2026-04-27 | 65.16 | $37.40 | 931149 |
| 2026-04-24 | 63.76 | $37.21 | 1.1M |
| 2026-04-23 | 64.27 | $37.25 | 713900 |
| 2026-04-22 | 63.71 | $37.17 | 893500 |
| 2026-04-21 | 63.44 | $37.13 | 1.3M |
| 2026-04-20 | 65.06 | $37.27 | 1.1M |
| 2026-04-17 | 63.68 | $37.05 | 2.3M |
| 2026-04-16 | 59.66 | $36.47 | 1.0M |
| 2026-04-15 | 58.15 | $36.27 | 943651 |
| 2026-04-14 | 59.53 | $36.40 | 1.0M |
| 2026-04-13 | 60.47 | $36.49 | 1.2M |
| 2026-04-10 | 58.01 | $36.14 | 937700 |
| 2026-04-09 | 60.15 | $36.35 | 1.1M |
| 2026-04-08 | 58.92 | $36.17 | 1.4M |
| 2026-04-07 | 53.54 | $35.46 | 1.5M |
| 2026-04-06 | 53.46 | $35.45 | 987416 |
| 2026-04-02 | 51.52 | $35.21 | 1.4M |
| 2026-04-01 | 50.71 | $35.11 | 1.8M |
| 2026-03-31 | 50.15 | $35.04 | 1.8M |
| 2026-03-30 | 44.37 | $34.36 | 1.5M |
| 2026-03-27 | 45.62 | $34.53 | 1.7M |
| 2026-03-26 | 49.38 | $35.01 | 1.2M |
| 2026-03-25 | 50.20 | $35.11 | 854100 |
| 2026-03-24 | 47.90 | $34.83 | 2.0M |
| 2026-03-23 | 44.89 | $34.48 | 1.5M |
| 2026-03-20 | 37.96 | $33.77 | 2.6M |
| 2026-03-19 | 40.77 | $34.18 | 1.5M |
| 2026-03-18 | 39.32 | $34.04 | 1.7M |
| 2026-03-17 | 42.28 | $34.46 | 2.0M |
| 2026-03-16 | 39.28 | $34.17 | 1.2M |
| 2026-03-13 | 38.01 | $34.05 | 1.5M |
| 2026-03-12 | 38.52 | $34.13 | 2.0M |
| 2026-03-11 | 41.92 | $34.64 | 1.2M |
| 2026-03-10 | 42.06 | $34.66 | 1.8M |
| 2026-03-09 | 43.63 | $34.89 | 2.7M |
| 2026-03-06 | 43.55 | $34.88 | 2.0M |
| 2026-03-05 | 48.94 | $35.63 | 2.2M |
| 2026-03-04 | 53.20 | $36.14 | 1.4M |
| 2026-03-03 | 51.80 | $35.96 | 2.2M |
| 2026-03-02 | 55.87 | $36.42 | 2.4M |
| 2026-02-27 | 54.62 | $36.25 | 1.5M |
| 2026-02-26 | 59.33 | $36.75 | 1.7M |
| 2026-02-25 | 58.24 | $36.59 | 1.3M |
| 2026-02-24 | 57.69 | $36.51 | 1.1M |
| 2026-02-23 | 56.00 | $36.26 | 1.8M |
| 2026-02-20 | 65.11 | $37.18 | 1.6M |
| 2026-02-19 | 63.45 | $36.91 | 1.2M |
| 2026-02-18 | 64.75 | $37.03 | 1.1M |
| 2026-02-17 | 63.32 | $36.79 | 1.3M |
| 2026-02-13 | 64.78 | $36.93 | 1.1M |
| 2026-02-12 | 62.87 | $36.60 | 1.9M |
| 2026-02-11 | 70.20 | $37.27 | 1.0M |
| 2026-02-10 | 69.29 | $37.09 | 1.2M |
| 2026-02-09 | 69.40 | $37.10 | 821012 |
| 2026-02-06 | 70.15 | $37.17 | 945600 |
| 2026-02-05 | 64.97 | $36.17 | 1.5M |
| 2026-02-04 | 69.32 | $36.55 | 2.7M |
| 2026-02-03 | 65.51 | $35.89 | 2.3M |
| 2026-02-02 | 63.29 | $35.55 | 2.4M |
| 2026-01-30 | 60.27 | $35.13 | 1.2M |
| 2026-01-29 | 61.41 | $35.23 | 1.1M |
| 2026-01-28 | 58.90 | $34.89 | 1.8M |
| 2026-01-27 | 61.01 | $35.08 | 1.3M |
| 2026-01-26 | 60.80 | $35.05 | 1.0M |
| 2026-01-23 | 61.01 | $35.07 | 1.1M |
| 2026-01-22 | 67.01 | $35.62 | 1.1M |
| 2026-01-21 | 66.49 | $35.53 | 2.1M |
| 2026-01-20 | 59.13 | $34.43 | 1.8M |
| 2026-01-16 | 65.19 | $34.92 | 840400 |
| 2026-01-15 | 68.32 | $35.15 | 1.2M |
| 2026-01-14 | 65.74 | $34.77 | 1.5M |
| 2026-01-13 | 63.83 | $34.51 | 1.7M |
| 2026-01-12 | 63.83 | $34.51 | 744700 |
| 2026-01-09 | 65.35 | $34.63 | 1.2M |
| 2026-01-08 | 63.99 | $34.43 | 1.0M |
| 2026-01-07 | 59.29 | $33.81 | 886000 |
| 2026-01-06 | 64.17 | $34.19 | 1.0M |
| 2026-01-05 | 60.52 | $33.74 | 859000 |
| 2026-01-02 | 55.54 | $33.22 | 873422 |
| 2025-12-31 | 51.89 | $32.89 | 674016 |
| 2025-12-30 | 56.14 | $33.21 | 1.3M |
| 2025-12-29 | 57.11 | $33.28 | 937121 |
| 2025-12-26 | 58.63 | $33.39 | 616242 |
| 2025-12-24 | 58.90 | $33.41 | 450800 |
| 2025-12-23 | 58.44 | $33.36 | 1.4M |
| 2025-12-22 | 59.95 | $33.48 | 847709 |
| 2025-12-19 | 58.69 | $33.33 | 999700 |
| 2025-12-18 | 58.92 | $33.35 | 1.2M |
| 2025-12-17 | 58.68 | $33.32 | 978800 |
| 2025-12-16 | 58.23 | $33.26 | 1.3M |
| 2025-12-15 | 63.71 | $33.75 | 727643 |
| 2025-12-12 | 63.83 | $33.76 | 860632 |
| 2025-12-11 | 67.83 | $34.10 | 724400 |
| 2025-12-10 | 66.17 | $33.82 | 1.3M |
| 2025-12-09 | 60.08 | $32.95 | 993300 |
| 2025-12-08 | 59.69 | $32.90 | 1.0M |
| 2025-12-05 | 61.66 | $33.07 | 906400 |
| 2025-12-04 | 61.52 | $33.05 | 915659 |
| 2025-12-03 | 62.52 | $33.14 | 935638 |
| 2025-12-02 | 58.56 | $32.58 | 826900 |
| 2025-12-01 | 59.41 | $32.66 | 852400 |
| 2025-11-28 | 58.99 | $32.60 | 465000 |
| 2025-11-26 | 58.44 | $32.52 | 937647 |
| 2025-11-25 | 57.28 | $32.35 | 896340 |
| 2025-11-24 | 51.38 | $31.57 | 815400 |
| 2025-11-21 | 49.43 | $31.34 | 1.2M |
| 2025-11-20 | 39.47 | $30.35 | 1.4M |
| 2025-11-19 | 42.70 | $30.75 | 1.0M |
| 2025-11-18 | 42.70 | $30.75 | 1.3M |
| 2025-11-17 | 40.84 | $30.58 | 1.2M |
| 2025-11-14 | 47.96 | $31.40 | 1.2M |
| 2025-11-13 | 48.35 | $31.44 | 1.1M |
| 2025-11-12 | 52.18 | $31.82 | 883609 |
| 2025-11-11 | 51.70 | $31.77 | 803420 |
| 2025-11-10 | 49.89 | $31.58 | 916518 |
| 2025-11-07 | 47.94 | $31.38 | 1.1M |
| 2025-11-06 | 44.88 | $31.08 | 1.1M |
| 2025-11-05 | 47.82 | $31.41 | 829148 |
| 2025-11-04 | 44.91 | $31.13 | 801000 |
| 2025-11-03 | 47.71 | $31.44 | 865000 |
| 2025-10-31 | 47.00 | $31.37 | 1.1M |
| 2025-10-30 | 45.80 | $31.25 | 1.1M |
| 2025-10-29 | 47.67 | $31.47 | 1.4M |
| 2025-10-28 | 51.39 | $31.88 | 1.0M |
| 2025-10-27 | 53.51 | $32.10 | 770313 |
| 2025-10-24 | 53.80 | $32.13 | 662900 |
| 2025-10-23 | 52.34 | $31.95 | 633800 |
| 2025-10-22 | 49.38 | $31.60 | 764030 |
| 2025-10-21 | 51.46 | $31.84 | 667242 |
| 2025-10-20 | 50.13 | $31.68 | 586606 |
| 2025-10-17 | 45.61 | $31.17 | 934445 |
| 2025-10-16 | 44.86 | $31.09 | 957505 |
| 2025-10-15 | 49.89 | $31.71 | 614232 |
| 2025-10-14 | 49.98 | $31.72 | 828610 |
| 2025-10-13 | 45.03 | $31.17 | 705326 |
| 2025-10-10 | 38.53 | $30.55 | 1.9M |
| 2025-10-09 | 49.02 | $31.73 | 1.3M |
| 2025-10-08 | 53.22 | $32.09 | 630500 |
| 2025-10-07 | 51.57 | $31.94 | 876100 |
| 2025-10-06 | 56.33 | $32.32 | 695400 |
| 2025-10-03 | 56.72 | $32.35 | 1.0M |
| 2025-10-02 | 53.21 | $32.01 | 1.0M |
| 2025-10-01 | 53.46 | $32.03 | 1.3M |
| 2025-09-30 | 51.46 | $31.84 | 1.8M |
| 2025-09-29 | 51.80 | $31.87 | 1.1M |
| 2025-09-26 | 54.24 | $32.09 | 1.1M |
| 2025-09-25 | 50.94 | $31.76 | 1.3M |
| 2025-09-24 | 53.96 | $32.03 | 1.3M |
| 2025-09-23 | 54.30 | $32.06 | 2.1M |
| 2025-09-22 | 56.10 | $32.22 | 944300 |
| 2025-09-19 | 57.10 | $32.31 | 1.1M |
| 2025-09-18 | 62.17 | $32.74 | 964000 |
| 2025-09-17 | 57.69 | $32.20 | 2.9M |
| 2025-09-16 | 57.81 | $32.21 | 1.1M |
| 2025-09-15 | 58.04 | $32.23 | 1.2M |
| 2025-09-12 | 58.60 | $32.28 | 943400 |
| 2025-09-11 | 63.67 | $32.72 | 711432 |
| 2025-09-10 | 59.67 | $32.19 | 877619 |
| 2025-09-09 | 59.67 | $32.19 | 1.3M |
| 2025-09-08 | 63.87 | $32.54 | 1.7M |
| 2025-09-05 | 64.61 | $32.60 | 1.0M |
| 2025-09-04 | 64.08 | $32.52 | 783524 |
| 2025-09-03 | 60.90 | $32.06 | 1.0M |
| 2025-09-02 | 62.27 | $32.18 | 1.1M |
| 2025-08-29 | 64.32 | $32.36 | 950500 |
| 2025-08-28 | 64.66 | $32.39 | 1.2M |
| 2025-08-27 | 65.53 | $32.47 | 928300 |
| 2025-08-26 | 63.73 | $32.16 | 1.1M |
| 2025-08-25 | 63.32 | $32.09 | 932200 |
| 2025-08-22 | 65.12 | $32.27 | 2.3M |
| 2025-08-21 | 56.41 | $30.94 | 1.2M |
| 2025-08-20 | 56.34 | $30.93 | 762515 |
| 2025-08-19 | 58.01 | $31.10 | 1.5M |
| 2025-08-18 | 57.44 | $31.02 | 883008 |
| 2025-08-15 | 56.82 | $30.93 | 976339 |
| 2025-08-14 | 59.58 | $31.23 | 1.3M |
| 2025-08-13 | 62.45 | $31.53 | 1.3M |
| 2025-08-12 | 57.37 | $30.75 | 1.2M |
| 2025-08-11 | 49.45 | $29.80 | 2.5M |
| 2025-08-08 | 50.30 | $29.89 | 1.8M |
| 2025-08-07 | 48.83 | $29.73 | 1.5M |
| 2025-08-06 | 49.09 | $29.76 | 1.7M |
| 2025-08-05 | 49.92 | $29.86 | 1.3M |
| 2025-08-04 | 47.98 | $29.63 | 1.1M |
| 2025-08-01 | 44.15 | $29.20 | 3.4M |
| 2025-07-31 | 49.11 | $29.82 | 3.0M |
| 2025-07-30 | 52.36 | $30.18 | 4.0M |
| 2025-07-29 | 56.60 | $30.61 | 2.1M |
| 2025-07-28 | 58.49 | $30.79 | 1.9M |
| 2025-07-25 | 58.59 | $30.80 | 1.7M |
| 2025-07-24 | 57.81 | $30.69 | 2.6M |
| 2025-07-23 | 62.68 | $31.17 | 2.6M |
| 2025-07-22 | 60.23 | $30.80 | 2.0M |
| 2025-07-21 | 56.24 | $30.26 | 1.7M |
| 2025-07-18 | 57.25 | $30.36 | 2.4M |
| 2025-07-17 | 58.55 | $30.49 | 1.7M |
| 2025-07-16 | 55.84 | $30.12 | 2.2M |
| 2025-07-15 | 55.01 | $30.01 | 2.7M |
| 2025-07-14 | 62.99 | $30.79 | 1.5M |
| 2025-07-11 | 63.33 | $30.82 | 689019 |
| 2025-07-10 | 66.94 | $31.14 | 1.1M |
| 2025-07-09 | 65.17 | $30.84 | 1.6M |
| 2025-07-08 | 64.51 | $30.73 | 1.9M |
| 2025-07-07 | 62.41 | $30.39 | 1.3M |
| 2025-07-03 | 67.67 | $30.86 | 600632 |
| 2025-07-02 | 66.70 | $30.69 | 1.6M |
| 2025-07-01 | 63.68 | $30.19 | 3.2M |
| 2025-06-30 | 58.19 | $29.43 | 1.2M |
| 2025-06-27 | 58.64 | $29.47 | 1.1M |
| 2025-06-26 | 58.18 | $29.41 | 1.8M |
| 2025-06-25 | 54.38 | $28.93 | 1.7M |
| 2025-06-24 | 57.05 | $29.19 | 1.1M |
| 2025-06-23 | 56.11 | $29.07 | 1.5M |
| 2025-06-20 | 54.03 | $28.81 | 1.5M |
| 2025-06-18 | 53.79 | $28.78 | 1.9M |
| 2025-06-17 | 52.85 | $28.66 | 1.9M |
| 2025-06-16 | 55.90 | $29.00 | 1.2M |
| 2025-06-13 | 53.42 | $28.67 | 2.5M |
| 2025-06-12 | 57.51 | $29.11 | 3.3M |
| 2025-06-11 | 58.48 | $29.21 | 3.1M |
| 2025-06-10 | 59.91 | $29.36 | 2.3M |
| 2025-06-09 | 57.61 | $29.01 | 1.6M |
| 2025-06-06 | 55.88 | $28.76 | 875800 |
| 2025-06-05 | 52.83 | $28.34 | 1.6M |
| 2025-06-04 | 53.41 | $28.41 | 1.2M |
| 2025-06-03 | 55.07 | $28.61 | 1.5M |
| 2025-06-02 | 51.34 | $28.09 | 1.6M |
| 2025-05-30 | 52.13 | $28.19 | 1.2M |
| 2025-05-29 | 53.78 | $28.40 | 1.5M |
| 2025-05-28 | 53.04 | $28.29 | 1.3M |
| 2025-05-27 | 55.91 | $28.66 | 3.1M |
| 2025-05-23 | 50.79 | $27.91 | 1.4M |
| 2025-05-22 | 51.55 | $28.01 | 4.9M |
| 2025-05-21 | 51.62 | $28.02 | 1.6M |
| 2025-05-20 | 58.48 | $28.89 | 1.4M |
| 2025-05-19 | 59.17 | $28.97 | 1.2M |
| 2025-05-16 | 60.78 | $29.16 | 690900 |
| 2025-05-15 | 60.13 | $29.04 | 1.1M |
| 2025-05-14 | 59.81 | $28.98 | 1.6M |
| 2025-05-13 | 61.35 | $29.18 | 2.2M |
| 2025-05-12 | 60.48 | $29.00 | 1.4M |
| 2025-05-09 | 53.95 | $27.81 | 1.3M |
| 2025-05-08 | 53.83 | $27.79 | 1.3M |
| 2025-05-07 | 49.66 | $27.13 | 1.4M |
| 2025-05-06 | 49.26 | $27.07 | 2.2M |
| 2025-05-05 | 50.52 | $27.27 | 1.1M |
| 2025-05-02 | 51.52 | $27.43 | 1.4M |
| 2025-05-01 | 47.65 | $26.80 | 2.3M |
| 2025-04-30 | 46.02 | $26.55 | 1.1M |
| 2025-04-29 | 47.59 | $26.83 | 865220 |
| 2025-04-28 | 46.47 | $26.65 | 1.3M |
| 2025-04-25 | 45.93 | $26.56 | 1.3M |
| 2025-04-24 | 46.43 | $26.66 | 1.6M |
| 2025-04-23 | 43.31 | $26.13 | 1.6M |
| 2025-04-22 | 41.48 | $25.83 | 1.8M |
| 2025-04-21 | 37.17 | $25.16 | 1.8M |
| 2025-04-17 | 39.17 | $25.65 | 2.0M |
| 2025-04-16 | 37.07 | $25.33 | 2.6M |
| 2025-04-15 | 37.69 | $25.49 | 2.4M |
| 2025-04-14 | 37.95 | $25.56 | 2.6M |
| 2025-04-11 | 36.19 | $25.27 | 3.2M |
| 2025-04-10 | 34.55 | $25.00 | 2.9M |
| 2025-04-09 | 39.64 | $26.42 | 3.3M |
| 2025-04-08 | 22.85 | $24.21 | 5.8M |
| 2025-04-07 | 24.81 | $24.87 | 6.8M |
| 2025-04-04 | 25.66 | $25.14 | 8.4M |
| 2025-04-03 | 29.57 | $26.23 | 4.4M |
| 2025-04-02 | 43.21 | $28.61 | 1.5M |
| 2025-04-01 | 38.45 | $28.19 | 1.6M |
| 2025-03-31 | 37.98 | $28.15 | 1.2M |
| 2025-03-28 | 37.75 | $28.13 | 1.2M |
| 2025-03-27 | 42.21 | $28.74 | 994414 |
| 2025-03-26 | 42.76 | $28.81 | 1.0M |
| 2025-03-25 | 42.99 | $28.84 | 1.4M |
| 2025-03-24 | 44.96 | $29.10 | 1.0M |
| 2025-03-21 | 38.10 | $28.44 | 954600 |
| 2025-03-20 | 39.89 | $28.69 | 760600 |
| 2025-03-19 | 40.84 | $28.82 | 1.2M |
| 2025-03-18 | 37.25 | $28.49 | 1.2M |
| 2025-03-17 | 37.84 | $28.58 | 905421 |
| 2025-03-14 | 34.06 | $28.24 | 1.2M |
| 2025-03-13 | 25.44 | $27.56 | 2.3M |
| 2025-03-12 | 27.50 | $27.97 | 2.4M |
| 2025-03-11 | 27.70 | $28.01 | 3.2M |
| 2025-03-10 | 28.52 | $28.17 | 1.9M |
| 2025-03-07 | 32.26 | $28.83 | 1.6M |
| 2025-03-06 | 30.83 | $28.72 | 1.6M |
| 2025-03-05 | 31.82 | $28.89 | 1.9M |
| 2025-03-04 | 28.88 | $28.66 | 2.1M |
| 2025-03-03 | 32.40 | $29.27 | 1.0M |
| 2025-02-28 | 37.93 | $30.04 | 748115 |
| 2025-02-27 | 34.63 | $29.80 | 773400 |
| 2025-02-26 | 37.05 | $30.11 | 819300 |
| 2025-02-25 | 38.20 | $30.25 | 937100 |
| 2025-02-24 | 38.20 | $30.25 | 891241 |
| 2025-02-21 | 38.90 | $30.34 | 843000 |
| 2025-02-20 | 45.38 | $31.08 | 842046 |
| 2025-02-19 | 48.49 | $31.38 | 944700 |
| 2025-02-18 | 50.69 | $31.58 | 785830 |
| 2025-02-14 | 48.35 | $31.37 | 507329 |
| 2025-02-13 | 48.02 | $31.34 | 733415 |
| 2025-02-12 | 45.33 | $31.10 | 835300 |
| 2025-02-11 | 49.82 | $31.54 | 547000 |
| 2025-02-10 | 48.04 | $31.38 | 491002 |
| 2025-02-07 | 47.38 | $31.32 | 1.2M |
| 2025-02-06 | 51.79 | $31.74 | 540400 |
| 2025-02-05 | 51.90 | $31.75 | 544300 |
| 2025-02-04 | 50.09 | $31.57 | 802945 |
| 2025-02-03 | 45.23 | $31.12 | 1.3M |
| 2025-01-31 | 51.60 | $31.72 | 1.0M |
| 2025-01-30 | 56.39 | $32.10 | 1.0M |
| 2025-01-29 | 53.13 | $31.80 | 1.2M |
| 2025-01-28 | 53.38 | $31.82 | 761400 |
| 2025-01-27 | 53.99 | $31.87 | 847400 |
| 2025-01-24 | 54.11 | $31.88 | 734000 |
| 2025-01-23 | 54.56 | $31.92 | 798900 |
| 2025-01-22 | 53.55 | $31.81 | 654300 |
| 2025-01-21 | 56.25 | $32.06 | 965810 |
| 2025-01-17 | 53.00 | $31.70 | 507800 |
| 2025-01-16 | 51.58 | $31.55 | 523931 |
| 2025-01-15 | 51.88 | $31.58 | 805300 |
| 2025-01-14 | 46.60 | $31.04 | 1.0M |
| 2025-01-13 | 40.78 | $30.53 | 820022 |
| 2025-01-10 | 36.52 | $30.20 | 1.1M |
| 2025-01-08 | 40.45 | $30.67 | 1.0M |
| 2025-01-07 | 41.08 | $30.74 | 1.0M |
| 2025-01-06 | 42.33 | $30.88 | 536236 |
| 2025-01-03 | 42.09 | $30.86 | 592000 |
| 2025-01-02 | 39.84 | $30.67 | 770329 |
| 2024-12-31 | 40.71 | $30.78 | 918217 |
| 2024-12-30 | 39.11 | $30.64 | 756500 |
| 2024-12-27 | 39.84 | $30.74 | 702334 |
| 2024-12-26 | 42.48 | $31.09 | 541010 |
| 2024-12-24 | 40.55 | $30.91 | 355600 |
| 2024-12-23 | 37.69 | $30.65 | 1.0M |
| 2024-12-20 | 36.69 | $30.56 | 1.1M |
| 2024-12-19 | 34.70 | $30.38 | 1.3M |
| 2024-12-18 | 35.71 | $30.55 | 2.1M |
| 2024-12-17 | 44.27 | $31.74 | 814400 |
| 2024-12-16 | 49.91 | $32.33 | 953600 |
| 2024-12-13 | 50.95 | $32.43 | 525409 |
| 2024-12-12 | 53.51 | $32.67 | 576600 |
| 2024-12-11 | 57.01 | $32.98 | 718336 |
| 2024-12-10 | 55.31 | $32.79 | 920600 |
| 2024-12-09 | 55.97 | $32.85 | 681709 |
| 2024-12-06 | 55.46 | $32.79 | 596813 |
| 2024-12-05 | 57.25 | $32.96 | 600040 |
| 2024-12-04 | 60.97 | $33.30 | 724626 |
| 2024-12-03 | 61.19 | $33.32 | 551900 |
| 2024-12-02 | 64.31 | $33.60 | 775200 |
| 2024-11-29 | 64.06 | $33.56 | 236600 |
| 2024-11-27 | 63.40 | $33.45 | 544500 |
| 2024-11-26 | 63.60 | $33.47 | 658300 |
| 2024-11-25 | 67.74 | $33.87 | 692700 |
| 2024-11-22 | 64.68 | $33.31 | 639300 |
| 2024-11-21 | 61.19 | $32.75 | 646251 |
| 2024-11-20 | 57.72 | $32.26 | 539928 |
| 2024-11-19 | 57.20 | $32.19 | 511105 |
| 2024-11-18 | 57.97 | $32.27 | 600200 |
| 2024-11-15 | 57.84 | $32.25 | 701100 |
| 2024-11-14 | 60.33 | $32.52 | 697424 |
| 2024-11-13 | 62.03 | $32.70 | 684200 |
| 2024-11-12 | 64.12 | $32.92 | 597676 |
| 2024-11-11 | 67.98 | $33.31 | 437430 |
| 2024-11-08 | 65.33 | $32.79 | 1.1M |
| 2024-11-07 | 65.18 | $32.76 | 752526 |
| 2024-11-06 | 69.16 | $33.16 | 1.3M |
| 2024-11-05 | 55.08 | $31.00 | 489800 |
| 2024-11-04 | 49.51 | $30.45 | 515300 |
| 2024-11-01 | 48.96 | $30.40 | 351933 |
| 2024-10-31 | 48.75 | $30.38 | 430620 |
| 2024-10-30 | 53.25 | $30.81 | 489600 |
| 2024-10-29 | 52.07 | $30.69 | 518332 |
| 2024-10-28 | 53.67 | $30.84 | 359536 |
| 2024-10-25 | 49.45 | $30.41 | 396800 |
| 2024-10-24 | 51.10 | $30.57 | 755112 |
| 2024-10-23 | 50.01 | $30.46 | 377700 |
| 2024-10-22 | 51.59 | $30.62 | 442812 |
| 2024-10-21 | 52.68 | $30.73 | 396700 |
| 2024-10-18 | 59.04 | $31.32 | 377044 |
| 2024-10-17 | 60.93 | $31.48 | 568444 |
| 2024-10-16 | 60.10 | $31.37 | 486200 |
| 2024-10-15 | 56.30 | $30.90 | 467600 |
| 2024-10-14 | 57.29 | $30.99 | 536600 |
| 2024-10-11 | 56.24 | $30.86 | 1.0M |
| 2024-10-10 | 50.70 | $30.24 | 395700 |
| 2024-10-09 | 51.91 | $30.36 | 345200 |
| 2024-10-08 | 50.70 | $30.23 | 501100 |
| 2024-10-07 | 52.24 | $30.39 | 330100 |
| 2024-10-04 | 53.78 | $30.55 | 617740 |
| 2024-10-03 | 50.57 | $30.18 | 476018 |
| 2024-10-02 | 51.68 | $30.30 | 625122 |
| 2024-10-01 | 52.40 | $30.38 | 445701 |
| 2024-09-30 | 56.35 | $30.80 | 450448 |
| 2024-09-27 | 55.59 | $30.70 | 581801 |
| 2024-09-26 | 53.85 | $30.47 | 387000 |
| 2024-09-25 | 51.14 | $30.13 | 440808 |
| 2024-09-24 | 55.01 | $30.56 | 359529 |
| 2024-09-23 | 54.79 | $30.53 | 399209 |
| 2024-09-20 | 55.32 | $30.59 | 627000 |
| 2024-09-19 | 59.02 | $31.00 | 731236 |
| 2024-09-18 | 54.42 | $30.35 | 917417 |
| 2024-09-17 | 54.27 | $30.33 | 821500 |
| 2024-09-16 | 53.10 | $30.17 | 856600 |
| 2024-09-13 | 51.17 | $29.91 | 661618 |
| 2024-09-12 | 44.95 | $29.16 | 530000 |
| 2024-09-11 | 42.15 | $28.86 | 650012 |
| 2024-09-10 | 42.49 | $28.91 | 625400 |
| 2024-09-09 | 43.84 | $29.11 | 685504 |
| 2024-09-06 | 44.31 | $29.18 | 553800 |
| 2024-09-05 | 48.00 | $29.71 | 525200 |
| 2024-09-04 | 49.64 | $29.93 | 589600 |
| 2024-09-03 | 50.75 | $30.08 | 424227 |
| 2024-08-30 | 57.01 | $30.85 | 502800 |
| 2024-08-29 | 56.28 | $30.74 | 721700 |
| 2024-08-28 | 55.43 | $30.61 | 1.1M |
| 2024-08-27 | 55.83 | $30.66 | 735300 |
| 2024-08-26 | 57.07 | $30.82 | 653600 |
| 2024-08-23 | 57.45 | $30.87 | 808722 |
| 2024-08-22 | 51.15 | $29.85 | 607200 |
| 2024-08-21 | 52.38 | $30.02 | 481800 |
| 2024-08-20 | 50.58 | $29.75 | 607517 |
| 2024-08-19 | 53.71 | $30.19 | 428606 |
| 2024-08-16 | 51.98 | $29.92 | 434500 |
| 2024-08-15 | 50.88 | $29.75 | 672745 |
| 2024-08-14 | 46.13 | $29.06 | 381101 |
| 2024-08-13 | 47.20 | $29.23 | 514500 |
| 2024-08-12 | 44.39 | $28.84 | 445000 |
| 2024-08-09 | 45.69 | $29.06 | 570000 |
| 2024-08-08 | 46.52 | $29.20 | 392210 |
| 2024-08-07 | 41.89 | $28.55 | 657410 |
| 2024-08-06 | 43.43 | $28.83 | 704516 |
| 2024-08-05 | 41.83 | $28.61 | 967700 |
| 2024-08-02 | 47.04 | $29.52 | 901140 |
| 2024-08-01 | 55.06 | $30.64 | 779800 |
| 2024-07-31 | 65.01 | $31.70 | 798100 |
| 2024-07-30 | 64.02 | $31.53 | 679334 |
| 2024-07-29 | 62.97 | $31.35 | 437000 |
| 2024-07-26 | 64.98 | $31.55 | 827500 |
| 2024-07-25 | 62.10 | $31.05 | 766242 |
| 2024-07-24 | 58.47 | $30.49 | 454232 |
| 2024-07-23 | 64.56 | $31.07 | 562600 |
| 2024-07-22 | 63.44 | $30.89 | 635107 |
| 2024-07-19 | 60.54 | $30.45 | 250592 |
| 2024-07-18 | 63.13 | $30.69 | 545835 |
| 2024-07-17 | 68.85 | $31.18 | 715200 |
| 2024-07-16 | 69.59 | $31.24 | 951250 |
| 2024-07-15 | 62.96 | $30.18 | 588309 |
| 2024-07-12 | 60.08 | $29.81 | 558430 |
| 2024-07-11 | 58.15 | $29.58 | 615200 |
| 2024-07-10 | 48.14 | $28.61 | 617038 |
| 2024-07-09 | 43.36 | $28.25 | 982718 |
| 2024-07-08 | 45.00 | $28.40 | 433100 |
| 2024-07-05 | 43.79 | $28.31 | 611619 |
| 2024-07-03 | 47.19 | $28.62 | 294700 |
| 2024-07-02 | 47.31 | $28.63 | 529408 |
| 2024-07-01 | 45.58 | $28.49 | 576229 |
| 2024-06-28 | 48.72 | $28.78 | 521500 |
| 2024-06-27 | 45.12 | $28.49 | 536500 |
| 2024-06-26 | 44.74 | $28.46 | 524200 |
| 2024-06-25 | 44.13 | $28.41 | 504733 |
| 2024-06-24 | 47.11 | $28.71 | 385400 |
| 2024-06-21 | 44.12 | $28.46 | 479800 |
| 2024-06-20 | 44.00 | $28.45 | 572145 |
| 2024-06-18 | 43.54 | $28.41 | 483701 |
| 2024-06-17 | 43.88 | $28.45 | 402823 |
| 2024-06-14 | 40.41 | $28.14 | 468900 |
| 2024-06-13 | 44.83 | $28.66 | 322800 |
| 2024-06-12 | 48.41 | $29.03 | 514513 |
| 2024-06-11 | 43.55 | $28.61 | 557307 |
| 2024-06-10 | 45.69 | $28.83 | 301300 |
| 2024-06-07 | 45.88 | $28.85 | 393700 |
| 2024-06-06 | 48.12 | $29.08 | 913415 |
| 2024-06-05 | 49.22 | $29.19 | 353000 |
| 2024-06-04 | 46.82 | $28.96 | 568534 |
| 2024-06-03 | 52.33 | $29.50 | 452300 |
| 2024-05-31 | 54.95 | $29.73 | 494539 |
| 2024-05-30 | 50.78 | $29.32 | 402428 |
| 2024-05-29 | 45.91 | $28.90 | 578185 |
| 2024-05-28 | 51.56 | $29.39 | 391600 |
| 2024-05-24 | 52.57 | $29.47 | 311629 |
| 2024-05-23 | 49.53 | $29.21 | 345900 |
| 2024-05-22 | 55.94 | $29.70 | 352348 |
| 2024-05-21 | 59.84 | $29.96 | 367400 |
| 2024-05-20 | 59.74 | $29.95 | 300533 |
| 2024-05-17 | 61.84 | $30.09 | 361439 |
| 2024-05-16 | 61.19 | $30.02 | 354516 |
| 2024-05-15 | 62.79 | $30.13 | 377602 |
| 2024-05-14 | 61.03 | $29.93 | 543912 |
| 2024-05-13 | 58.73 | $29.68 | 489611 |
| 2024-05-10 | 58.45 | $29.65 | 275345 |
| 2024-05-09 | 59.86 | $29.76 | 381000 |
| 2024-05-08 | 56.59 | $29.40 | 336500 |
| 2024-05-07 | 56.40 | $29.38 | 336100 |
| 2024-05-06 | 56.13 | $29.35 | 566200 |
| 2024-05-03 | 53.39 | $29.05 | 366400 |
| 2024-05-02 | 51.06 | $28.81 | 437000 |
| 2024-05-01 | 45.69 | $28.31 | 462817 |
| 2024-04-30 | 45.58 | $28.30 | 468011 |
| 2024-04-29 | 51.97 | $28.92 | 392600 |
| 2024-04-26 | 50.70 | $28.80 | 263815 |
| 2024-04-25 | 48.77 | $28.62 | 340100 |
| 2024-04-24 | 50.76 | $28.81 | 516243 |
| 2024-04-23 | 51.29 | $28.86 | 369027 |
| 2024-04-22 | 47.02 | $28.45 | 550944 |
| 2024-04-19 | 43.95 | $28.18 | 338740 |
| 2024-04-18 | 40.04 | $27.86 | 327900 |
| 2024-04-17 | 39.41 | $27.81 | 490900 |
| 2024-04-16 | 40.71 | $27.97 | 370502 |
| 2024-04-15 | 42.80 | $28.22 | 391506 |
| 2024-04-12 | 44.81 | $28.45 | 313000 |
| 2024-04-11 | 48.98 | $28.89 | 382700 |
| 2024-04-10 | 48.47 | $28.84 | 535731 |
| 2024-04-09 | 57.46 | $29.65 | 468100 |
| 2024-04-08 | 56.51 | $29.55 | 352500 |
| 2024-04-05 | 54.79 | $29.37 | 452710 |
| 2024-04-04 | 54.02 | $29.29 | 379200 |
| 2024-04-03 | 57.26 | $29.57 | 379200 |
| 2024-04-02 | 55.54 | $29.38 | 482147 |
| 2024-04-01 | 60.78 | $29.81 | 573000 |
| 2024-03-28 | 64.69 | $30.10 | 508200 |
| 2024-03-27 | 63.06 | $29.89 | 336600 |
| 2024-03-26 | 57.02 | $29.22 | 507342 |
| 2024-03-25 | 57.56 | $29.26 | 645400 |
| 2024-03-22 | 56.98 | $29.20 | 383106 |
| 2024-03-21 | 62.17 | $29.59 | 322627 |
| 2024-03-20 | 58.99 | $29.24 | 413200 |
| 2024-03-19 | 52.73 | $28.66 | 425200 |
| 2024-03-18 | 50.50 | $28.48 | 320409 |
| 2024-03-15 | 51.66 | $28.57 | 368000 |
| 2024-03-14 | 50.71 | $28.49 | 342000 |
| 2024-03-13 | 56.82 | $28.95 | 299812 |
| 2024-03-12 | 55.83 | $28.86 | 709631 |
| 2024-03-11 | 56.80 | $28.93 | 314026 |
| 2024-03-08 | 56.80 | $28.93 | 407600 |
| 2024-03-07 | 57.31 | $28.97 | 464530 |
| 2024-03-06 | 54.80 | $28.71 | 433528 |
| 2024-03-05 | 54.21 | $28.65 | 1.1M |
| 2024-03-04 | 53.83 | $28.61 | 389400 |
| 2024-03-01 | 55.36 | $28.75 | 492628 |
| 2024-02-29 | 53.94 | $28.59 | 289329 |
| 2024-02-28 | 51.46 | $28.32 | 393600 |
| 2024-02-27 | 53.38 | $28.51 | 330316 |
| 2024-02-26 | 51.95 | $28.35 | 337300 |
| 2024-02-23 | 52.33 | $28.39 | 297413 |
| 2024-02-22 | 51.99 | $28.35 | 403628 |
| 2024-02-21 | 51.34 | $28.27 | 437723 |
| 2024-02-20 | 51.34 | $28.27 | 374500 |
| 2024-02-16 | 53.73 | $28.56 | 396935 |
| 2024-02-15 | 56.03 | $28.83 | 442038 |
| 2024-02-14 | 51.33 | $28.19 | 400500 |
| 2024-02-13 | 47.50 | $27.73 | 433747 |
| 2024-02-12 | 57.50 | $28.80 | 331600 |
| 2024-02-09 | 52.83 | $28.27 | 565400 |
| 2024-02-08 | 50.69 | $28.05 | 490900 |
| 2024-02-07 | 47.51 | $27.74 | 484104 |
| 2024-02-06 | 48.27 | $27.82 | 475107 |
| 2024-02-05 | 47.27 | $27.72 | 476300 |
| 2024-02-02 | 51.15 | $28.13 | 411531 |
| 2024-02-01 | 52.75 | $28.29 | 521638 |
| 2024-01-31 | 51.11 | $28.11 | 444300 |
| 2024-01-30 | 60.01 | $28.92 | 469600 |
| 2024-01-29 | 60.88 | $28.99 | 309644 |
| 2024-01-26 | 58.69 | $28.72 | 379600 |
| 2024-01-25 | 57.85 | $28.62 | 630700 |
| 2024-01-24 | 55.47 | $28.34 | 705309 |
| 2024-01-23 | 55.68 | $28.36 | 515200 |
| 2024-01-22 | 57.80 | $28.56 | 272300 |
| 2024-01-19 | 53.24 | $28.02 | 404400 |
| 2024-01-18 | 50.80 | $27.76 | 299234 |
| 2024-01-17 | 47.72 | $27.45 | 423520 |
| 2024-01-16 | 49.53 | $27.64 | 413700 |
| 2024-01-12 | 53.58 | $28.04 | 290900 |
| 2024-01-11 | 54.54 | $28.13 | 512911 |
| 2024-01-10 | 55.80 | $28.25 | 411202 |
| 2024-01-09 | 56.21 | $28.29 | 373447 |
| 2024-01-08 | 59.10 | $28.57 | 368139 |
| 2024-01-05 | 57.00 | $28.29 | 324017 |
| 2024-01-04 | 56.24 | $28.19 | 375247 |
| 2024-01-03 | 57.10 | $28.28 | 412242 |
| 2024-01-02 | 64.92 | $29.02 | 333618 |
| 2023-12-29 | 66.08 | $29.12 | 520700 |
| 2023-12-28 | 70.27 | $29.47 | 425724 |
| 2023-12-27 | 71.00 | $29.53 | 489937 |
| 2023-12-26 | 70.95 | $29.52 | 268108 |
| 2023-12-22 | 69.51 | $29.22 | 509300 |
| 2023-12-21 | 68.68 | $29.05 | 534100 |
| 2023-12-20 | 66.37 | $28.60 | 605613 |
| 2023-12-19 | 71.37 | $29.05 | 485900 |
| 2023-12-18 | 69.27 | $28.62 | 456521 |
| 2023-12-15 | 69.17 | $28.60 | 569400 |
| 2023-12-14 | 72.07 | $28.86 | 702800 |
| 2023-12-13 | 67.78 | $27.99 | 444501 |
| 2023-12-12 | 61.29 | $26.99 | 470900 |
| 2023-12-11 | 63.73 | $27.19 | 456548 |
| 2023-12-08 | 63.10 | $27.10 | 412235 |
| 2023-12-07 | 61.92 | $26.93 | 383200 |
| 2023-12-06 | 59.76 | $26.63 | 789014 |
| 2023-12-05 | 60.74 | $26.72 | 355600 |
| 2023-12-04 | 65.76 | $27.16 | 385446 |
| 2023-12-01 | 64.23 | $26.92 | 411000 |
| 2023-11-30 | 58.15 | $26.10 | 339731 |
| 2023-11-29 | 57.48 | $26.02 | 359332 |
| 2023-11-28 | 55.89 | $25.83 | 493300 |
| 2023-11-27 | 56.84 | $25.92 | 354800 |
| 2023-11-24 | 58.00 | $26.03 | 114913 |
| 2023-11-22 | 56.86 | $25.88 | 496200 |
| 2023-11-21 | 55.96 | $25.76 | 539619 |
| 2023-11-20 | 58.69 | $26.04 | 463627 |
| 2023-11-17 | 58.20 | $25.97 | 642300 |
| 2023-11-16 | 55.51 | $25.59 | 512800 |
| 2023-11-15 | 59.43 | $26.00 | 367700 |
| 2023-11-14 | 58.34 | $25.84 | 429600 |
| 2023-11-13 | 47.44 | $24.54 | 405231 |
| 2023-11-10 | 47.81 | $24.58 | 403004 |
| 2023-11-09 | 45.20 | $24.32 | 614014 |
| 2023-11-08 | 48.10 | $24.65 | 542248 |
| 2023-11-07 | 50.23 | $24.88 | 316300 |
| 2023-11-06 | 52.44 | $25.11 | 373100 |
| 2023-11-03 | 55.68 | $25.43 | 370900 |
| 2023-11-02 | 49.89 | $24.80 | 462200 |
| 2023-11-01 | 41.62 | $24.08 | 682525 |
| 2023-10-31 | 39.78 | $23.94 | 916200 |
| 2023-10-30 | 38.06 | $23.81 | 739000 |
| 2023-10-27 | 35.37 | $23.61 | 1.1M |
| 2023-10-26 | 37.62 | $23.90 | 593500 |
| 2023-10-25 | 35.33 | $23.73 | 455710 |
| 2023-10-24 | 37.16 | $23.97 | 586800 |
| 2023-10-23 | 36.64 | $23.93 | 610000 |
| 2023-10-20 | 38.22 | $24.14 | 407419 |
| 2023-10-19 | 40.77 | $24.46 | 453100 |
| 2023-10-18 | 43.71 | $24.80 | 595700 |
| 2023-10-17 | 48.72 | $25.31 | 807943 |
| 2023-10-16 | 44.45 | $24.95 | 382442 |
| 2023-10-13 | 38.81 | $24.53 | 444347 |
| 2023-10-12 | 40.77 | $24.74 | 447300 |
| 2023-10-11 | 45.70 | $25.21 | 401900 |
| 2023-10-10 | 44.20 | $25.10 | 634456 |
| 2023-10-09 | 41.11 | $24.88 | 293000 |
| 2023-10-06 | 37.69 | $24.65 | 637600 |
| 2023-10-05 | 35.20 | $24.49 | 519640 |
| 2023-10-04 | 35.28 | $24.50 | 874541 |
| 2023-10-03 | 35.60 | $24.54 | 1.8M |
| 2023-10-02 | 38.70 | $24.91 | 539300 |
| 2023-09-29 | 42.83 | $25.34 | 722537 |
| 2023-09-28 | 43.86 | $25.44 | 368400 |
| 2023-09-27 | 40.59 | $25.20 | 426500 |
| 2023-09-26 | 37.27 | $24.97 | 534627 |
| 2023-09-25 | 40.75 | $25.34 | 456644 |
| 2023-09-22 | 37.77 | $25.14 | 1.5M |
| 2023-09-21 | 38.41 | $25.21 | 382600 |
| 2023-09-20 | 40.97 | $25.48 | 389329 |
| 2023-09-19 | 42.88 | $25.67 | 285900 |
| 2023-09-18 | 44.01 | $25.78 | 168616 |
| 2023-09-15 | 45.88 | $25.96 | 331600 |
| 2023-09-14 | 48.84 | $26.23 | 419100 |
| 2023-09-13 | 42.87 | $25.77 | 257700 |
| 2023-09-12 | 44.70 | $25.94 | 358200 |
| 2023-09-11 | 43.62 | $25.86 | 318318 |
| 2023-09-08 | 43.83 | $25.88 | 309000 |
| 2023-09-07 | 43.20 | $25.83 | 361043 |
| 2023-09-06 | 46.77 | $26.19 | 212200 |
| 2023-09-05 | 48.58 | $26.36 | 210536 |
| 2023-09-01 | 57.49 | $27.08 | 265400 |
| 2023-08-31 | 52.16 | $26.62 | 303700 |
| 2023-08-30 | 52.85 | $26.67 | 293700 |
| 2023-08-29 | 52.25 | $26.62 | 509021 |
| 2023-08-28 | 48.01 | $26.28 | 267200 |
| 2023-08-25 | 45.02 | $26.06 | 1.7M |
| 2023-08-24 | 44.32 | $26.01 | 304144 |
| 2023-08-23 | 46.55 | $26.21 | 288134 |
| 2023-08-22 | 43.87 | $26.01 | 1.1M |
| 2023-08-21 | 46.07 | $26.21 | 1.5M |
| 2023-08-18 | 48.01 | $26.38 | 289735 |
| 2023-08-17 | 46.76 | $26.28 | 407600 |
| 2023-08-16 | 48.31 | $26.42 | 353100 |
| 2023-08-15 | 51.06 | $26.66 | 337005 |
| 2023-08-14 | 56.55 | $27.09 | 207500 |
| 2023-08-11 | 57.37 | $27.15 | 198100 |
| 2023-08-10 | 56.78 | $27.09 | 331305 |
| 2023-08-09 | 59.26 | $27.28 | 743632 |
| 2023-08-08 | 60.86 | $27.40 | 236408 |
| 2023-08-07 | 62.60 | $27.53 | 190900 |
| 2023-08-04 | 61.22 | $27.36 | 222937 |
| 2023-08-03 | 60.33 | $27.25 | 207827 |
| 2023-08-02 | 61.43 | $27.34 | 219600 |
| 2023-08-01 | 64.42 | $27.58 | 504403 |
| 2023-07-31 | 65.81 | $27.69 | 322009 |
| 2023-07-28 | 64.20 | $27.45 | 388521 |
| 2023-07-27 | 62.02 | $27.14 | 258325 |
| 2023-07-26 | 65.45 | $27.42 | 163720 |
| 2023-07-25 | 62.87 | $27.05 | 223700 |
| 2023-07-24 | 63.72 | $27.12 | 248800 |
| 2023-07-21 | 61.90 | $26.86 | 198636 |
| 2023-07-20 | 63.78 | $27.02 | 315600 |
| 2023-07-19 | 65.79 | $27.19 | 401716 |
| 2023-07-18 | 64.14 | $26.93 | 385624 |
| 2023-07-17 | 60.84 | $26.45 | 315900 |
| 2023-07-14 | 59.66 | $26.29 | 197200 |
| 2023-07-13 | 63.16 | $26.60 | 150635 |
| 2023-07-12 | 62.14 | $26.45 | 252312 |
| 2023-07-11 | 60.26 | $26.18 | 199042 |
| 2023-07-10 | 57.90 | $25.86 | 187112 |
| 2023-07-07 | 55.47 | $25.55 | 198126 |
| 2023-07-06 | 52.18 | $25.16 | 259500 |
| 2023-07-05 | 56.12 | $25.55 | 276021 |
| 2023-07-03 | 59.88 | $25.89 | 126000 |
| 2023-06-30 | 58.40 | $25.70 | 168800 |
| 2023-06-29 | 58.01 | $25.65 | 191000 |
| 2023-06-28 | 55.00 | $25.27 | 386900 |
| 2023-06-27 | 54.67 | $25.23 | 289100 |
| 2023-06-26 | 51.15 | $24.81 | 254400 |
| 2023-06-23 | 49.55 | $24.63 | 289700 |
| 2023-06-22 | 52.16 | $24.92 | 292700 |
| 2023-06-21 | 54.22 | $25.14 | 268308 |
| 2023-06-20 | 55.54 | $25.28 | 239000 |
| 2023-06-16 | 57.25 | $25.46 | 287534 |
| 2023-06-15 | 59.08 | $25.65 | 280823 |
| 2023-06-14 | 57.10 | $25.36 | 224700 |
| 2023-06-13 | 59.45 | $25.61 | 322900 |
| 2023-06-12 | 57.17 | $25.27 | 159303 |
| 2023-06-09 | 57.35 | $25.29 | 287400 |
| 2023-06-08 | 59.21 | $25.50 | 218121 |
| 2023-06-07 | 60.64 | $25.66 | 237332 |
| 2023-06-06 | 56.47 | $24.99 | 231200 |
| 2023-06-05 | 50.84 | $24.23 | 320342 |
| 2023-06-02 | 55.02 | $24.70 | 366504 |
| 2023-06-01 | 45.63 | $23.66 | 432133 |
| 2023-05-31 | 42.57 | $23.38 | 363700 |
| 2023-05-30 | 46.97 | $23.87 | 223300 |
| 2023-05-26 | 47.83 | $23.96 | 199900 |
| 2023-05-25 | 45.51 | $23.74 | 455200 |
| 2023-05-24 | 46.68 | $23.87 | 258825 |
| 2023-05-23 | 49.07 | $24.13 | 283700 |
| 2023-05-22 | 49.25 | $24.15 | 249814 |
| 2023-05-19 | 46.78 | $23.89 | 452100 |
| 2023-05-18 | 49.33 | $24.18 | 390415 |
| 2023-05-17 | 47.36 | $23.97 | 467200 |
| 2023-05-16 | 39.96 | $23.27 | 418309 |
| 2023-05-15 | 43.17 | $23.66 | 360339 |
| 2023-05-12 | 39.76 | $23.37 | 490935 |
| 2023-05-11 | 39.99 | $23.40 | 1.9M |
| 2023-05-10 | 40.84 | $23.51 | 802709 |
| 2023-05-09 | 40.91 | $23.52 | 515100 |
| 2023-05-08 | 42.16 | $23.69 | 600900 |
| 2023-05-05 | 43.19 | $23.83 | 5.6M |
| 2023-05-04 | 36.22 | $23.17 | 576000 |
| 2023-05-03 | 39.65 | $23.66 | 470041 |
| 2023-05-02 | 40.69 | $23.80 | 461410 |
| 2023-05-01 | 45.14 | $24.35 | 526047 |
| 2023-04-28 | 46.36 | $24.49 | 217931 |
| 2023-04-27 | 43.12 | $24.18 | 516306 |
| 2023-04-26 | 37.81 | $23.72 | 480434 |
| 2023-04-25 | 39.56 | $23.95 | 339017 |
| 2023-04-24 | 45.59 | $24.64 | 235900 |
| 2023-04-21 | 44.89 | $24.58 | 206100 |
| 2023-04-20 | 46.01 | $24.70 | 210919 |
| 2023-04-19 | 47.60 | $24.87 | 206800 |
| 2023-04-18 | 46.77 | $24.79 | 428047 |
| 2023-04-17 | 47.66 | $24.89 | 125806 |
| 2023-04-14 | 45.70 | $24.69 | 297400 |
| 2023-04-13 | 46.96 | $24.84 | 374900 |
| 2023-04-12 | 45.35 | $24.67 | 461522 |
| 2023-04-11 | 46.37 | $24.80 | 343428 |
| 2023-04-10 | 44.06 | $24.55 | 273000 |
| 2023-04-06 | 40.87 | $24.22 | 385532 |
| 2023-04-05 | 41.08 | $24.25 | 251100 |
| 2023-04-04 | 42.27 | $24.43 | 257927 |
| 2023-04-03 | 46.08 | $24.97 | 402519 |
| 2023-03-31 | 45.73 | $24.93 | 289700 |
| 2023-03-30 | 42.04 | $24.51 | 1.2M |
| 2023-03-29 | 42.50 | $24.58 | 858100 |
| 2023-03-28 | 40.75 | $24.38 | 263300 |
| 2023-03-27 | 39.79 | $24.27 | 753045 |
| 2023-03-24 | 37.53 | $24.01 | 1.5M |
| 2023-03-23 | 35.12 | $23.74 | 660600 |
| 2023-03-22 | 36.35 | $23.99 | 282900 |
| 2023-03-21 | 40.04 | $24.68 | 412900 |
| 2023-03-20 | 34.65 | $24.09 | 607000 |
| 2023-03-17 | 31.99 | $23.82 | 284216 |
| 2023-03-16 | 35.67 | $24.54 | 352409 |
| 2023-03-15 | 31.85 | $24.17 | 520134 |
| 2023-03-14 | 35.17 | $24.79 | 323146 |
| 2023-03-13 | 30.74 | $24.39 | 282600 |
| 2023-03-10 | 35.39 | $25.20 | 223500 |
| 2023-03-09 | 40.50 | $25.91 | 210000 |
| 2023-03-08 | 47.89 | $26.71 | 286600 |
| 2023-03-07 | 47.78 | $26.70 | 182916 |
| 2023-03-06 | 51.38 | $27.04 | 286749 |
| 2023-03-03 | 56.64 | $27.48 | 729522 |
| 2023-03-02 | 53.45 | $27.17 | 1.4M |
| 2023-03-01 | 52.81 | $27.11 | 249900 |
| 2023-02-28 | 52.19 | $27.05 | 128808 |
| 2023-02-27 | 52.74 | $27.10 | 131035 |
| 2023-02-24 | 51.78 | $27.00 | 266500 |
| 2023-02-23 | 52.91 | $27.11 | 360400 |
| 2023-02-22 | 51.72 | $26.98 | 171741 |
| 2023-02-21 | 50.82 | $26.88 | 292533 |
| 2023-02-17 | 59.36 | $27.69 | 191642 |
| 2023-02-16 | 59.60 | $27.71 | 213104 |
| 2023-02-15 | 62.29 | $27.94 | 153401 |
| 2023-02-14 | 60.75 | $27.73 | 283908 |
| 2023-02-13 | 60.98 | $27.75 | 548519 |
| 2023-02-10 | 58.57 | $27.42 | 193703 |
| 2023-02-09 | 57.90 | $27.33 | 173500 |
| 2023-02-08 | 61.71 | $27.69 | 614316 |
| 2023-02-07 | 65.70 | $28.04 | 233500 |
| 2023-02-06 | 64.19 | $27.80 | 311521 |
| 2023-02-03 | 68.87 | $28.19 | 160000 |
| 2023-02-02 | 70.37 | $28.31 | 480000 |
| 2023-02-01 | 67.33 | $27.77 | 256108 |
| 2023-01-31 | 64.65 | $27.35 | 258428 |
| 2023-01-30 | 59.37 | $26.65 | 263748 |
| 2023-01-27 | 63.35 | $26.96 | 182008 |
| 2023-01-26 | 62.66 | $26.87 | 270300 |
| 2023-01-25 | 61.03 | $26.66 | 238900 |
| 2023-01-24 | 60.17 | $26.55 | 268917 |
| 2023-01-23 | 60.99 | $26.62 | 165510 |
| 2023-01-20 | 58.87 | $26.34 | 841400 |
| 2023-01-19 | 54.87 | $25.86 | 1.0M |
| 2023-01-18 | 56.50 | $26.01 | 199900 |
| 2023-01-17 | 61.85 | $26.47 | 354600 |
| 2023-01-13 | 62.83 | $26.55 | 238500 |
| 2023-01-12 | 61.97 | $26.43 | 298800 |
| 2023-01-11 | 59.68 | $26.12 | 227434 |
| 2023-01-10 | 57.97 | $25.90 | 894142 |
| 2023-01-09 | 55.36 | $25.58 | 223815 |
| 2023-01-06 | 55.27 | $25.57 | 243933 |
| 2023-01-05 | 49.71 | $24.94 | 233200 |
| 2023-01-04 | 50.56 | $25.03 | 314600 |
| 2023-01-03 | 46.90 | $24.65 | 266107 |
| 2022-12-30 | 47.96 | $24.77 | 1.3M |
| 2022-12-29 | 48.49 | $24.83 | 1.1M |
| 2022-12-28 | 43.19 | $24.29 | 2.4M |
| 2022-12-27 | 47.87 | $24.83 | 417700 |
| 2022-12-23 | 47.87 | $24.83 | 272300 |
| 2022-12-22 | 45.60 | $24.60 | 1.7M |
| 2022-12-21 | 48.38 | $24.92 | 269300 |
| 2022-12-20 | 44.03 | $24.49 | 996631 |
| 2022-12-19 | 43.82 | $24.47 | 1.6M |
| 2022-12-16 | 45.27 | $24.65 | 243500 |
| 2022-12-15 | 46.31 | $24.78 | 226443 |
| 2022-12-14 | 51.07 | $25.33 | 317000 |
| 2022-12-13 | 52.66 | $25.50 | 158649 |
| 2022-12-12 | 51.91 | $25.41 | 313326 |
| 2022-12-09 | 48.91 | $25.06 | 607240 |
| 2022-12-08 | 51.81 | $25.39 | 276232 |
| 2022-12-07 | 51.31 | $25.33 | 1.8M |
| 2022-12-06 | 52.08 | $25.42 | 2.3M |
| 2022-12-05 | 53.86 | $25.63 | 253800 |
| 2022-12-02 | 61.81 | $26.46 | 3.8M |
| 2022-12-01 | 60.82 | $26.31 | 609616 |
| 2022-11-30 | 61.32 | $26.36 | 179400 |
| 2022-11-29 | 58.01 | $25.86 | 194932 |
| 2022-11-28 | 56.89 | $25.70 | 117814 |
| 2022-11-25 | 61.79 | $26.20 | 51729 |
| 2022-11-23 | 60.89 | $26.06 | 196105 |
| 2022-11-22 | 61.19 | $26.09 | 167419 |
| 2022-11-21 | 58.67 | $25.69 | 132600 |
| 2022-11-18 | 58.76 | $25.70 | 160400 |
| 2022-11-17 | 58.09 | $25.59 | 304900 |
| 2022-11-16 | 59.09 | $25.71 | 244100 |
| 2022-11-15 | 62.68 | $26.13 | 293626 |
| 2022-11-14 | 60.97 | $25.81 | 165538 |
| 2022-11-11 | 63.39 | $26.09 | 388400 |
| 2022-11-10 | 62.06 | $25.83 | 326341 |
| 2022-11-09 | 53.91 | $24.50 | 216000 |
| 2022-11-08 | 59.38 | $25.10 | 125300 |
| 2022-11-07 | 59.95 | $25.16 | 821946 |
| 2022-11-04 | 57.67 | $24.81 | 148000 |
| 2022-11-03 | 54.66 | $24.38 | 187800 |
| 2022-11-02 | 55.27 | $24.45 | 197000 |
| 2022-11-01 | 62.02 | $25.17 | 369400 |
| 2022-10-31 | 61.27 | $25.05 | 671600 |
| 2022-10-28 | 60.96 | $25.00 | 243500 |
| 2022-10-27 | 57.88 | $24.51 | 341042 |
| 2022-10-26 | 57.16 | $24.40 | 265900 |
| 2022-10-25 | 56.84 | $24.35 | 257637 |
| 2022-10-24 | 53.97 | $23.91 | 450400 |
| 2022-10-21 | 52.33 | $23.67 | 166219 |
| 2022-10-20 | 48.31 | $23.12 | 344748 |
| 2022-10-19 | 50.75 | $23.45 | 224340 |
| 2022-10-18 | 53.06 | $23.75 | 179828 |
| 2022-10-17 | 50.64 | $23.41 | 143601 |
| 2022-10-14 | 46.06 | $22.82 | 364842 |
| 2022-10-13 | 49.78 | $23.32 | 293246 |
| 2022-10-12 | 44.12 | $22.66 | 328718 |
| 2022-10-11 | 44.55 | $22.72 | 181636 |
| 2022-10-10 | 44.38 | $22.70 | 383220 |
| 2022-10-07 | 44.65 | $22.74 | 284000 |
| 2022-10-06 | 48.12 | $23.25 | 179106 |
| 2022-10-05 | 48.69 | $23.33 | 192641 |
| 2022-10-04 | 49.17 | $23.40 | 415028 |
| 2022-10-03 | 41.95 | $22.47 | 489700 |
| 2022-09-30 | 35.59 | $21.79 | 354149 |
| 2022-09-29 | 36.37 | $21.93 | 370442 |
| 2022-09-28 | 39.03 | $22.39 | 1.1M |
| 2022-09-27 | 32.71 | $21.77 | 463429 |
| 2022-09-26 | 32.77 | $21.78 | 536800 |
| 2022-09-23 | 34.32 | $22.08 | 764200 |
| 2022-09-22 | 38.23 | $22.76 | 232300 |
| 2022-09-21 | 41.04 | $23.19 | 155810 |
| 2022-09-20 | 42.99 | $23.47 | 225614 |
| 2022-09-19 | 46.12 | $23.89 | 228130 |
| 2022-09-16 | 42.63 | $23.52 | 158028 |
| 2022-09-15 | 44.32 | $23.75 | 280400 |
| 2022-09-14 | 45.22 | $23.87 | 109113 |
| 2022-09-13 | 45.22 | $23.87 | 156813 |
| 2022-09-12 | 52.72 | $24.81 | 97200 |
| 2022-09-09 | 50.04 | $24.49 | 131025 |
| 2022-09-08 | 45.14 | $23.96 | 143400 |
| 2022-09-07 | 44.36 | $23.88 | 155300 |
| 2022-09-06 | 40.43 | $23.49 | 91900 |
| 2022-09-02 | 42.48 | $23.77 | 141849 |
| 2022-09-01 | 43.22 | $23.87 | 180544 |
| 2022-08-31 | 45.57 | $24.18 | 100700 |
| 2022-08-30 | 47.46 | $24.42 | 201102 |
| 2022-08-29 | 50.72 | $24.81 | 119145 |
| 2022-08-26 | 52.65 | $25.03 | 219100 |
| 2022-08-25 | 59.52 | $25.73 | 94638 |
| 2022-08-24 | 55.59 | $25.23 | 811917 |
| 2022-08-23 | 55.17 | $25.18 | 277509 |
| 2022-08-22 | 54.69 | $25.12 | 57721 |
| 2022-08-19 | 60.55 | $25.69 | 158021 |
| 2022-08-18 | 65.21 | $26.09 | 284100 |
| 2022-08-17 | 63.34 | $25.81 | 153100 |
| 2022-08-16 | 67.80 | $26.17 | 364400 |
| 2022-08-15 | 66.62 | $25.98 | 311900 |
| 2022-08-12 | 66.44 | $25.95 | 56300 |
| 2022-08-11 | 63.98 | $25.56 | 196900 |
| 2022-08-10 | 62.01 | $25.27 | 105821 |
| 2022-08-09 | 57.70 | $24.70 | 154400 |
| 2022-08-08 | 60.09 | $24.91 | 71211 |
| 2022-08-05 | 58.70 | $24.73 | 171715 |
| 2022-08-04 | 57.69 | $24.60 | 144200 |
| 2022-08-03 | 59.06 | $24.73 | 140916 |
| 2022-08-02 | 57.58 | $24.53 | 190600 |
| 2022-08-01 | 60.92 | $24.85 | 200846 |
| 2022-07-29 | 60.79 | $24.83 | 165909 |
| 2022-07-28 | 58.76 | $24.53 | 270429 |
| 2022-07-27 | 56.99 | $24.28 | 206600 |
| 2022-07-26 | 52.69 | $23.72 | 157147 |
| 2022-07-25 | 53.69 | $23.83 | 193837 |
| 2022-07-22 | 51.54 | $23.56 | 166200 |
| 2022-07-21 | 53.10 | $23.74 | 342107 |
| 2022-07-20 | 53.62 | $23.80 | 381649 |
| 2022-07-19 | 51.92 | $23.57 | 206400 |
| 2022-07-18 | 45.31 | $22.77 | 291400 |
| 2022-07-15 | 44.30 | $22.66 | 163900 |
| 2022-07-14 | 39.73 | $22.18 | 211325 |
| 2022-07-13 | 41.84 | $22.49 | 364900 |
| 2022-07-12 | 42.46 | $22.58 | 361632 |
| 2022-07-11 | 42.37 | $22.57 | 191431 |
| 2022-07-08 | 43.74 | $22.78 | 113700 |
| 2022-07-07 | 44.26 | $22.86 | 284344 |
| 2022-07-06 | 40.23 | $22.38 | 257605 |
| 2022-07-05 | 41.72 | $22.63 | 243600 |
| 2022-07-01 | 42.62 | $22.78 | 486000 |
| 2022-06-30 | 40.84 | $22.56 | 184331 |
| 2022-06-29 | 41.85 | $22.74 | 277738 |
| 2022-06-28 | 43.38 | $23.01 | 329200 |
| 2022-06-27 | 44.76 | $23.25 | 355930 |
| 2022-06-24 | 43.48 | $23.07 | 267201 |
| 2022-06-23 | 37.84 | $22.33 | 684400 |
| 2022-06-22 | 38.23 | $22.41 | 884500 |
| 2022-06-21 | 40.31 | $22.83 | 468300 |
| 2022-06-17 | 35.98 | $22.28 | 554213 |
| 2022-06-16 | 35.17 | $22.18 | 349300 |
| 2022-06-15 | 41.35 | $23.42 | 292240 |
| 2022-06-14 | 39.39 | $23.18 | 273831 |
| 2022-06-13 | 39.15 | $23.15 | 291433 |
| 2022-06-10 | 45.73 | $24.29 | 170401 |
| 2022-06-09 | 50.85 | $25.01 | 141738 |
| 2022-06-08 | 54.30 | $25.44 | 145639 |
| 2022-06-07 | 58.42 | $25.91 | 99000 |
| 2022-06-06 | 56.83 | $25.67 | 118200 |
| 2022-06-03 | 55.06 | $25.41 | 129235 |
| 2022-06-02 | 56.67 | $25.60 | 103538 |
| 2022-06-01 | 53.77 | $25.17 | 99942 |
| 2022-05-31 | 54.41 | $25.25 | 201600 |
| 2022-05-27 | 55.28 | $25.36 | 213300 |
| 2022-05-26 | 52.68 | $24.96 | 322931 |
| 2022-05-25 | 49.61 | $24.52 | 630600 |
| 2022-05-24 | 45.00 | $23.92 | 204400 |
| 2022-05-23 | 46.83 | $24.19 | 308300 |
| 2022-05-20 | 44.45 | $23.89 | 274745 |
| 2022-05-19 | 46.08 | $24.14 | 276129 |
| 2022-05-18 | 45.70 | $24.09 | 162113 |
| 2022-05-17 | 50.97 | $24.86 | 191604 |
| 2022-05-16 | 44.50 | $24.04 | 274900 |
| 2022-05-13 | 44.50 | $24.04 | 200200 |
| 2022-05-12 | 39.79 | $23.50 | 307032 |
| 2022-05-11 | 38.50 | $23.36 | 383900 |
| 2022-05-10 | 40.62 | $23.72 | 495500 |
| 2022-05-09 | 41.77 | $23.91 | 4.8M |
| 2022-05-06 | 45.95 | $24.55 | 137505 |
| 2022-05-05 | 47.29 | $24.74 | 64033 |
| 2022-05-04 | 52.89 | $25.47 | 144000 |
| 2022-05-03 | 47.19 | $24.77 | 433414 |
| 2022-05-02 | 43.67 | $24.39 | 193207 |
| 2022-04-29 | 42.13 | $24.23 | 84500 |
| 2022-04-28 | 47.28 | $24.90 | 73400 |
| 2022-04-27 | 42.17 | $24.39 | 97500 |
| 2022-04-26 | 42.07 | $24.38 | 98603 |
| 2022-04-25 | 46.81 | $24.97 | 65329 |
| 2022-04-22 | 46.89 | $24.98 | 51500 |
| 2022-04-21 | 53.24 | $25.67 | 25149 |
| 2022-04-20 | 58.59 | $26.16 | 37326 |
| 2022-04-19 | 57.17 | $25.99 | 39818 |
| 2022-04-18 | 52.34 | $25.46 | 42748 |
| 2022-04-14 | 51.95 | $25.42 | 32200 |
| 2022-04-13 | 52.25 | $25.45 | 53900 |
| 2022-04-12 | 48.02 | $25.01 | 42000 |
| 2022-04-11 | 46.58 | $24.87 | 58800 |
| 2022-04-08 | 47.11 | $24.93 | 64813 |
| 2022-04-07 | 46.92 | $24.91 | 52104 |
| 2022-04-06 | 47.33 | $24.96 | 69100 |
| 2022-04-05 | 49.69 | $25.25 | 45948 |
| 2022-04-04 | 53.83 | $25.72 | 63244 |
| 2022-04-01 | 55.23 | $25.87 | 40636 |
| 2022-03-31 | 54.56 | $25.78 | 34000 |
| 2022-03-30 | 57.86 | $26.14 | 38709 |
| 2022-03-29 | 62.01 | $26.56 | 53839 |
| 2022-03-28 | 58.80 | $26.08 | 34500 |
| 2022-03-25 | 62.01 | $26.39 | 26500 |
| 2022-03-24 | 59.65 | $26.04 | 60500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.19
2026-07-17
Close Price
$39.52
Vol: 707300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.19 | $39.52 | 707300 |
| 2026-07-16 | -1.80 | $39.86 | 690900 |
| 2026-07-15 | -10.53 | $39.21 | 834941 |
| 2026-07-14 | -24.24 | $38.93 | 535000 |
| 2026-07-13 | -27.27 | $38.88 | 642700 |
| 2026-07-10 | -32.12 | $38.80 | 699441 |
| 2026-07-09 | -47.88 | $38.54 | 773800 |
| 2026-07-08 | -64.04 | $38.19 | 942200 |
| 2026-07-07 | -42.70 | $38.57 | 517920 |
| 2026-07-06 | -30.85 | $38.75 | 800200 |
| 2026-07-02 | -35.11 | $38.67 | 1.2M |
| 2026-07-01 | -30.32 | $38.76 | 1.6M |
| 2026-06-30 | -28.72 | $38.79 | 824700 |
| 2026-06-29 | -27.89 | $38.80 | 1.1M |
| 2026-06-26 | -23.16 | $38.89 | 1.6M |
| 2026-06-25 | -34.21 | $38.68 | 908716 |
| 2026-06-24 | -50.00 | $38.38 | 749174 |
| 2026-06-23 | -66.84 | $38.06 | 874314 |
| 2026-06-22 | -50.93 | $38.23 | 750804 |
| 2026-06-18 | -44.74 | $38.14 | 876700 |
| 2026-06-17 | -50.68 | $37.84 | 1.7M |
| 2026-06-16 | -28.20 | $38.47 | 800919 |
| 2026-06-15 | -22.95 | $38.63 | 731000 |
| 2026-06-12 | -4.91 | $38.99 | 996648 |
| 2026-06-11 | -2.16 | $38.54 | 1.6M |
| 2026-06-10 | -27.71 | $37.95 | 1.2M |
| 2026-06-09 | -20.78 | $38.11 | 1.4M |
| 2026-06-08 | -19.58 | $37.80 | 920000 |
| 2026-06-05 | -31.75 | $37.57 | 874419 |
| 2026-06-04 | -3.70 | $38.10 | 841500 |
| 2026-06-03 | -23.24 | $37.70 | 818618 |
| 2026-06-02 | -5.95 | $38.02 | 840744 |
| 2026-06-01 | -18.99 | $37.73 | 1.7M |
| 2026-05-29 | -20.67 | $37.70 | 730400 |
| 2026-05-28 | -7.82 | $37.93 | 977400 |
| 2026-05-27 | -16.20 | $37.78 | 990047 |
| 2026-05-26 | -12.00 | $37.82 | 825000 |
| 2026-05-22 | -34.86 | $37.42 | 692700 |
| 2026-05-21 | -50.29 | $37.15 | 909700 |
| 2026-05-20 | -50.86 | $37.14 | 924337 |
| 2026-05-19 | -89.14 | $36.47 | 975600 |
| 2026-05-18 | -77.91 | $36.76 | 1.2M |
| 2026-05-15 | -95.71 | $36.47 | 986134 |
| 2026-05-14 | -73.29 | $36.96 | 1.3M |
| 2026-05-13 | -73.30 | $36.74 | 752124 |
| 2026-05-12 | -57.89 | $36.93 | 808319 |
| 2026-05-11 | -42.11 | $37.23 | 1.1M |
| 2026-05-08 | -21.74 | $37.58 | 1.3M |
| 2026-05-07 | -27.54 | $37.46 | 1.0M |
| 2026-05-06 | -8.70 | $37.85 | 836815 |
| 2026-05-05 | -6.52 | $37.68 | 932043 |
| 2026-05-04 | -21.77 | $37.21 | 795200 |
| 2026-05-01 | -5.78 | $37.59 | 877474 |
| 2026-04-30 | -2.63 | $37.65 | 833200 |
| 2026-04-29 | -20.33 | $37.08 | 805100 |
| 2026-04-28 | -10.03 | $37.38 | 673400 |
| 2026-04-27 | -7.60 | $37.40 | 931149 |
| 2026-04-24 | -12.13 | $37.21 | 1.1M |
| 2026-04-23 | -10.95 | $37.25 | 713900 |
| 2026-04-22 | -13.31 | $37.17 | 893500 |
| 2026-04-21 | -14.08 | $37.13 | 1.3M |
| 2026-04-20 | -2.80 | $37.27 | 1.1M |
| 2026-04-17 | -8.14 | $37.05 | 2.3M |
| 2026-04-16 | -3.63 | $36.47 | 1.0M |
| 2026-04-15 | -10.23 | $36.27 | 943651 |
| 2026-04-14 | -5.94 | $36.40 | 1.0M |
| 2026-04-13 | -0.34 | $36.49 | 1.2M |
| 2026-04-10 | -9.76 | $36.14 | 937700 |
| 2026-04-09 | -2.44 | $36.35 | 1.1M |
| 2026-04-08 | -5.42 | $36.17 | 1.4M |
| 2026-04-07 | -6.83 | $35.46 | 1.5M |
| 2026-04-06 | 0.00 | $35.45 | 987416 |
| 2026-04-02 | -9.78 | $35.21 | 1.4M |
| 2026-04-01 | -38.82 | $35.11 | 1.8M |
| 2026-03-31 | -44.81 | $35.04 | 1.8M |
| 2026-03-30 | -70.00 | $34.36 | 1.5M |
| 2026-03-27 | -66.67 | $34.53 | 1.7M |
| 2026-03-26 | -50.51 | $35.01 | 1.2M |
| 2026-03-25 | -54.25 | $35.11 | 854100 |
| 2026-03-24 | -62.46 | $34.83 | 2.0M |
| 2026-03-23 | -72.73 | $34.48 | 1.5M |
| 2026-03-20 | -93.87 | $33.77 | 2.6M |
| 2026-03-19 | -86.27 | $34.18 | 1.5M |
| 2026-03-18 | -93.60 | $34.04 | 1.7M |
| 2026-03-17 | -81.40 | $34.46 | 2.0M |
| 2026-03-16 | -89.83 | $34.17 | 1.2M |
| 2026-03-13 | -93.31 | $34.05 | 1.5M |
| 2026-03-12 | -91.88 | $34.13 | 2.0M |
| 2026-03-11 | -78.53 | $34.64 | 1.2M |
| 2026-03-10 | -78.01 | $34.66 | 1.8M |
| 2026-03-09 | -71.99 | $34.89 | 2.7M |
| 2026-03-06 | -89.03 | $34.88 | 2.0M |
| 2026-03-05 | -81.38 | $35.63 | 2.2M |
| 2026-03-04 | -60.73 | $36.14 | 1.4M |
| 2026-03-03 | -68.02 | $35.96 | 2.2M |
| 2026-03-02 | -43.73 | $36.42 | 2.4M |
| 2026-02-27 | -48.60 | $36.25 | 1.5M |
| 2026-02-26 | -30.69 | $36.75 | 1.7M |
| 2026-02-25 | -36.21 | $36.59 | 1.3M |
| 2026-02-24 | -38.97 | $36.51 | 1.1M |
| 2026-02-23 | -47.59 | $36.26 | 1.8M |
| 2026-02-20 | -15.86 | $37.18 | 1.6M |
| 2026-02-19 | -25.17 | $36.91 | 1.2M |
| 2026-02-18 | -21.03 | $37.03 | 1.1M |
| 2026-02-17 | -25.76 | $36.79 | 1.3M |
| 2026-02-13 | -21.52 | $36.93 | 1.1M |
| 2026-02-12 | -31.52 | $36.60 | 1.9M |
| 2026-02-11 | -9.85 | $37.27 | 1.0M |
| 2026-02-10 | -6.46 | $37.09 | 1.2M |
| 2026-02-09 | -5.41 | $37.10 | 821012 |
| 2026-02-06 | -2.98 | $37.17 | 945600 |
| 2026-02-05 | -17.67 | $36.17 | 1.5M |
| 2026-02-04 | -5.00 | $36.55 | 2.7M |
| 2026-02-03 | -9.80 | $35.89 | 2.3M |
| 2026-02-02 | -15.71 | $35.55 | 2.4M |
| 2026-01-30 | -25.78 | $35.13 | 1.2M |
| 2026-01-29 | -22.67 | $35.23 | 1.1M |
| 2026-01-28 | -33.23 | $34.89 | 1.8M |
| 2026-01-27 | -27.33 | $35.08 | 1.3M |
| 2026-01-26 | -28.26 | $35.05 | 1.0M |
| 2026-01-23 | -27.64 | $35.07 | 1.1M |
| 2026-01-22 | -10.56 | $35.62 | 1.1M |
| 2026-01-21 | -5.10 | $35.53 | 2.1M |
| 2026-01-20 | -32.13 | $34.43 | 1.8M |
| 2026-01-16 | -12.45 | $34.92 | 840400 |
| 2026-01-15 | -3.21 | $35.15 | 1.2M |
| 2026-01-14 | -3.79 | $34.77 | 1.5M |
| 2026-01-13 | -11.94 | $34.51 | 1.7M |
| 2026-01-12 | -11.94 | $34.51 | 744700 |
| 2026-01-09 | -5.97 | $34.63 | 1.2M |
| 2026-01-08 | -10.11 | $34.43 | 1.0M |
| 2026-01-07 | -29.14 | $33.81 | 886000 |
| 2026-01-06 | -1.36 | $34.19 | 1.0M |
| 2026-01-05 | -31.97 | $33.74 | 859000 |
| 2026-01-02 | -67.35 | $33.22 | 873422 |
| 2025-12-31 | -84.08 | $32.89 | 674016 |
| 2025-12-30 | -57.14 | $33.21 | 1.3M |
| 2025-12-29 | -50.27 | $33.28 | 937121 |
| 2025-12-26 | -44.32 | $33.39 | 616242 |
| 2025-12-24 | -39.80 | $33.41 | 450800 |
| 2025-12-23 | -34.00 | $33.36 | 1.4M |
| 2025-12-22 | -23.78 | $33.48 | 847709 |
| 2025-12-19 | -23.66 | $33.33 | 999700 |
| 2025-12-18 | -22.11 | $33.35 | 1.2M |
| 2025-12-17 | -22.88 | $33.32 | 978800 |
| 2025-12-16 | -24.42 | $33.26 | 1.3M |
| 2025-12-15 | -11.83 | $33.75 | 727643 |
| 2025-12-12 | -11.57 | $33.76 | 860632 |
| 2025-12-11 | -1.56 | $34.10 | 724400 |
| 2025-12-10 | -4.63 | $33.82 | 1.3M |
| 2025-12-09 | -12.33 | $32.95 | 993300 |
| 2025-12-08 | -14.00 | $32.90 | 1.0M |
| 2025-12-05 | -8.33 | $33.07 | 906400 |
| 2025-12-04 | -5.54 | $33.05 | 915659 |
| 2025-12-03 | -1.74 | $33.14 | 935638 |
| 2025-12-02 | -9.96 | $32.58 | 826900 |
| 2025-12-01 | -6.77 | $32.66 | 852400 |
| 2025-11-28 | -7.32 | $32.60 | 465000 |
| 2025-11-26 | -10.57 | $32.52 | 937647 |
| 2025-11-25 | -3.33 | $32.35 | 896340 |
| 2025-11-24 | -30.56 | $31.57 | 815400 |
| 2025-11-21 | -50.96 | $31.34 | 1.2M |
| 2025-11-20 | -98.56 | $30.35 | 1.4M |
| 2025-11-19 | -81.28 | $30.75 | 1.0M |
| 2025-11-18 | -81.28 | $30.75 | 1.3M |
| 2025-11-17 | -96.81 | $30.58 | 1.2M |
| 2025-11-14 | -68.03 | $31.40 | 1.2M |
| 2025-11-13 | -65.31 | $31.44 | 1.1M |
| 2025-11-12 | -39.19 | $31.82 | 883609 |
| 2025-11-11 | -42.57 | $31.77 | 803420 |
| 2025-11-10 | -51.25 | $31.58 | 916518 |
| 2025-11-07 | -63.75 | $31.38 | 1.1M |
| 2025-11-06 | -71.35 | $31.08 | 1.1M |
| 2025-11-05 | -53.51 | $31.41 | 829148 |
| 2025-11-04 | -68.65 | $31.13 | 801000 |
| 2025-11-03 | -52.66 | $31.44 | 865000 |
| 2025-10-31 | -60.77 | $31.37 | 1.1M |
| 2025-10-30 | -66.51 | $31.25 | 1.1M |
| 2025-10-29 | -55.98 | $31.47 | 1.4M |
| 2025-10-28 | -36.36 | $31.88 | 1.0M |
| 2025-10-27 | -25.84 | $32.10 | 770313 |
| 2025-10-24 | -24.40 | $32.13 | 662900 |
| 2025-10-23 | -33.01 | $31.95 | 633800 |
| 2025-10-22 | -49.76 | $31.60 | 764030 |
| 2025-10-21 | -38.28 | $31.84 | 667242 |
| 2025-10-20 | -45.93 | $31.68 | 586606 |
| 2025-10-17 | -70.33 | $31.17 | 934445 |
| 2025-10-16 | -76.32 | $31.09 | 957505 |
| 2025-10-15 | -49.12 | $31.71 | 614232 |
| 2025-10-14 | -52.63 | $31.72 | 828610 |
| 2025-10-13 | -74.90 | $31.17 | 705326 |
| 2025-10-10 | -100.00 | $30.55 | 1.9M |
| 2025-10-09 | -84.87 | $31.73 | 1.3M |
| 2025-10-08 | -61.18 | $32.09 | 630500 |
| 2025-10-07 | -71.05 | $31.94 | 876100 |
| 2025-10-06 | -46.05 | $32.32 | 695400 |
| 2025-10-03 | -44.08 | $32.35 | 1.0M |
| 2025-10-02 | -66.45 | $32.01 | 1.0M |
| 2025-10-01 | -65.13 | $32.03 | 1.3M |
| 2025-09-30 | -77.63 | $31.84 | 1.8M |
| 2025-09-29 | -83.33 | $31.87 | 1.1M |
| 2025-09-26 | -67.39 | $32.09 | 1.1M |
| 2025-09-25 | -91.30 | $31.76 | 1.3M |
| 2025-09-24 | -86.09 | $32.03 | 1.3M |
| 2025-09-23 | -83.48 | $32.06 | 2.1M |
| 2025-09-22 | -69.57 | $32.22 | 944300 |
| 2025-09-19 | -36.22 | $32.31 | 1.1M |
| 2025-09-18 | -11.81 | $32.74 | 964000 |
| 2025-09-17 | -34.60 | $32.20 | 2.9M |
| 2025-09-16 | -33.05 | $32.21 | 1.1M |
| 2025-09-15 | -32.19 | $32.23 | 1.2M |
| 2025-09-12 | -30.04 | $32.28 | 943400 |
| 2025-09-11 | -11.16 | $32.72 | 711432 |
| 2025-09-10 | -33.91 | $32.19 | 877619 |
| 2025-09-09 | -26.60 | $32.19 | 1.3M |
| 2025-09-08 | -13.46 | $32.54 | 1.7M |
| 2025-09-05 | -11.62 | $32.60 | 1.0M |
| 2025-09-04 | -2.35 | $32.52 | 783524 |
| 2025-09-03 | -17.79 | $32.06 | 1.0M |
| 2025-09-02 | -12.81 | $32.18 | 1.1M |
| 2025-08-29 | -7.08 | $32.36 | 950500 |
| 2025-08-28 | -5.36 | $32.39 | 1.2M |
| 2025-08-27 | -0.28 | $32.47 | 928300 |
| 2025-08-26 | -4.90 | $32.16 | 1.1M |
| 2025-08-25 | -6.92 | $32.09 | 932200 |
| 2025-08-22 | -1.73 | $32.27 | 2.3M |
| 2025-08-21 | -23.25 | $30.94 | 1.2M |
| 2025-08-20 | -23.62 | $30.93 | 762515 |
| 2025-08-19 | -17.34 | $31.10 | 1.5M |
| 2025-08-18 | -20.30 | $31.02 | 883008 |
| 2025-08-15 | -23.62 | $30.93 | 976339 |
| 2025-08-14 | -12.55 | $31.23 | 1.3M |
| 2025-08-13 | -1.48 | $31.53 | 1.3M |
| 2025-08-12 | -18.53 | $30.75 | 1.2M |
| 2025-08-11 | -59.48 | $29.80 | 2.5M |
| 2025-08-08 | -55.60 | $29.89 | 1.8M |
| 2025-08-07 | -62.50 | $29.73 | 1.5M |
| 2025-08-06 | -63.71 | $29.76 | 1.7M |
| 2025-08-05 | -59.68 | $29.86 | 1.3M |
| 2025-08-04 | -68.95 | $29.63 | 1.1M |
| 2025-08-01 | -86.29 | $29.20 | 3.4M |
| 2025-07-31 | -89.94 | $29.82 | 3.0M |
| 2025-07-30 | -68.64 | $30.18 | 4.0M |
| 2025-07-29 | -36.50 | $30.61 | 2.1M |
| 2025-07-28 | -27.50 | $30.79 | 1.9M |
| 2025-07-25 | -25.84 | $30.80 | 1.7M |
| 2025-07-24 | -27.90 | $30.69 | 2.6M |
| 2025-07-23 | -7.02 | $31.17 | 2.6M |
| 2025-07-22 | -22.31 | $30.80 | 2.0M |
| 2025-07-21 | -38.43 | $30.26 | 1.7M |
| 2025-07-18 | -34.88 | $30.36 | 2.4M |
| 2025-07-17 | -30.25 | $30.49 | 1.7M |
| 2025-07-16 | -43.42 | $30.12 | 2.2M |
| 2025-07-15 | -47.33 | $30.01 | 2.7M |
| 2025-07-14 | -19.57 | $30.79 | 1.5M |
| 2025-07-11 | -18.51 | $30.82 | 689019 |
| 2025-07-10 | -7.12 | $31.14 | 1.1M |
| 2025-07-09 | -5.71 | $30.84 | 1.6M |
| 2025-07-08 | -10.20 | $30.73 | 1.9M |
| 2025-07-07 | -24.08 | $30.39 | 1.3M |
| 2025-07-03 | -4.29 | $30.86 | 600632 |
| 2025-07-02 | -0.79 | $30.69 | 1.6M |
| 2025-07-01 | -13.62 | $30.19 | 3.2M |
| 2025-06-30 | -11.41 | $29.43 | 1.2M |
| 2025-06-27 | -9.24 | $29.47 | 1.1M |
| 2025-06-26 | -4.73 | $29.41 | 1.8M |
| 2025-06-25 | -33.14 | $28.93 | 1.7M |
| 2025-06-24 | -17.75 | $29.19 | 1.1M |
| 2025-06-23 | -21.21 | $29.07 | 1.5M |
| 2025-06-20 | -34.34 | $28.81 | 1.5M |
| 2025-06-18 | -35.86 | $28.78 | 1.9M |
| 2025-06-17 | -41.92 | $28.66 | 1.9M |
| 2025-06-16 | -24.75 | $29.00 | 1.2M |
| 2025-06-13 | -41.41 | $28.67 | 2.5M |
| 2025-06-12 | -19.19 | $29.11 | 3.3M |
| 2025-06-11 | -14.14 | $29.21 | 3.1M |
| 2025-06-10 | -6.57 | $29.36 | 2.3M |
| 2025-06-09 | -17.58 | $29.01 | 1.6M |
| 2025-06-06 | -31.32 | $28.76 | 875800 |
| 2025-06-05 | -51.56 | $28.34 | 1.6M |
| 2025-06-04 | -38.82 | $28.41 | 1.2M |
| 2025-06-03 | -29.88 | $28.61 | 1.5M |
| 2025-06-02 | -51.45 | $28.09 | 1.6M |
| 2025-05-30 | -47.30 | $28.19 | 1.2M |
| 2025-05-29 | -33.57 | $28.40 | 1.5M |
| 2025-05-28 | -31.42 | $28.29 | 1.3M |
| 2025-05-27 | -20.24 | $28.66 | 3.1M |
| 2025-05-23 | -42.90 | $27.91 | 1.4M |
| 2025-05-22 | -39.88 | $28.01 | 4.9M |
| 2025-05-21 | -39.58 | $28.02 | 1.6M |
| 2025-05-20 | -13.29 | $28.89 | 1.4M |
| 2025-05-19 | -9.07 | $28.97 | 1.2M |
| 2025-05-16 | -3.87 | $29.16 | 690900 |
| 2025-05-15 | -6.61 | $29.04 | 1.1M |
| 2025-05-14 | -7.97 | $28.98 | 1.6M |
| 2025-05-13 | -3.42 | $29.18 | 2.2M |
| 2025-05-12 | -7.52 | $29.00 | 1.4M |
| 2025-05-09 | -5.19 | $27.81 | 1.3M |
| 2025-05-08 | -5.59 | $27.79 | 1.3M |
| 2025-05-07 | -10.48 | $27.13 | 1.4M |
| 2025-05-06 | -12.10 | $27.07 | 2.2M |
| 2025-05-05 | -6.72 | $27.27 | 1.1M |
| 2025-05-02 | -1.63 | $27.43 | 1.4M |
| 2025-05-01 | -16.67 | $26.80 | 2.3M |
| 2025-04-30 | -43.06 | $26.55 | 1.1M |
| 2025-04-29 | -37.27 | $26.83 | 865220 |
| 2025-04-28 | -40.99 | $26.65 | 1.3M |
| 2025-04-25 | -43.90 | $26.56 | 1.3M |
| 2025-04-24 | -43.59 | $26.66 | 1.6M |
| 2025-04-23 | -56.29 | $26.13 | 1.6M |
| 2025-04-22 | -61.91 | $25.83 | 1.8M |
| 2025-04-21 | -74.53 | $25.16 | 1.8M |
| 2025-04-17 | -65.36 | $25.65 | 2.0M |
| 2025-04-16 | -71.35 | $25.33 | 2.6M |
| 2025-04-15 | -68.35 | $25.49 | 2.4M |
| 2025-04-14 | -67.04 | $25.56 | 2.6M |
| 2025-04-11 | -72.47 | $25.27 | 3.2M |
| 2025-04-10 | -77.53 | $25.00 | 2.9M |
| 2025-04-09 | -50.94 | $26.42 | 3.3M |
| 2025-04-08 | -94.08 | $24.21 | 5.8M |
| 2025-04-07 | -81.96 | $24.87 | 6.8M |
| 2025-04-04 | -82.30 | $25.14 | 8.4M |
| 2025-04-03 | -100.00 | $26.23 | 4.4M |
| 2025-04-02 | -30.99 | $28.61 | 1.5M |
| 2025-04-01 | -55.56 | $28.19 | 1.6M |
| 2025-03-31 | -58.14 | $28.15 | 1.2M |
| 2025-03-28 | -75.09 | $28.13 | 1.2M |
| 2025-03-27 | -53.38 | $28.74 | 994414 |
| 2025-03-26 | -50.89 | $28.81 | 1.0M |
| 2025-03-25 | -53.77 | $28.84 | 1.4M |
| 2025-03-24 | -45.25 | $29.10 | 1.0M |
| 2025-03-21 | -67.31 | $28.44 | 954600 |
| 2025-03-20 | -67.10 | $28.69 | 760600 |
| 2025-03-19 | -64.45 | $28.82 | 1.2M |
| 2025-03-18 | -73.63 | $28.49 | 1.2M |
| 2025-03-17 | -72.36 | $28.58 | 905421 |
| 2025-03-14 | -80.99 | $28.24 | 1.2M |
| 2025-03-13 | -96.95 | $27.56 | 2.3M |
| 2025-03-12 | -93.94 | $27.97 | 2.4M |
| 2025-03-11 | -94.36 | $28.01 | 3.2M |
| 2025-03-10 | -94.37 | $28.17 | 1.9M |
| 2025-03-07 | -85.29 | $28.83 | 1.6M |
| 2025-03-06 | -89.17 | $28.72 | 1.6M |
| 2025-03-05 | -84.44 | $28.89 | 1.9M |
| 2025-03-04 | -90.83 | $28.66 | 2.1M |
| 2025-03-03 | -93.66 | $29.27 | 1.0M |
| 2025-02-28 | -84.25 | $30.04 | 748115 |
| 2025-02-27 | -98.80 | $29.80 | 773400 |
| 2025-02-26 | -95.18 | $30.11 | 819300 |
| 2025-02-25 | -91.86 | $30.25 | 937100 |
| 2025-02-24 | -96.21 | $30.25 | 891241 |
| 2025-02-21 | -97.00 | $30.34 | 843000 |
| 2025-02-20 | -80.00 | $31.08 | 842046 |
| 2025-02-19 | -60.00 | $31.38 | 944700 |
| 2025-02-18 | -46.67 | $31.58 | 785830 |
| 2025-02-14 | -60.67 | $31.37 | 507329 |
| 2025-02-13 | -62.67 | $31.34 | 733415 |
| 2025-02-12 | -78.67 | $31.10 | 835300 |
| 2025-02-11 | -45.12 | $31.54 | 547000 |
| 2025-02-10 | -37.97 | $31.38 | 491002 |
| 2025-02-07 | -40.51 | $31.32 | 1.2M |
| 2025-02-06 | -22.78 | $31.74 | 540400 |
| 2025-02-05 | -22.36 | $31.75 | 544300 |
| 2025-02-04 | -29.96 | $31.57 | 802945 |
| 2025-02-03 | -48.95 | $31.12 | 1.3M |
| 2025-01-31 | -23.63 | $31.72 | 1.0M |
| 2025-01-30 | -7.59 | $32.10 | 1.0M |
| 2025-01-29 | -17.11 | $31.80 | 1.2M |
| 2025-01-28 | -16.23 | $31.82 | 761400 |
| 2025-01-27 | -14.04 | $31.87 | 847400 |
| 2025-01-24 | -10.05 | $31.88 | 734000 |
| 2025-01-23 | -8.22 | $31.92 | 798900 |
| 2025-01-22 | -13.24 | $31.81 | 654300 |
| 2025-01-21 | -1.83 | $32.06 | 965810 |
| 2025-01-17 | -15.57 | $31.70 | 507800 |
| 2025-01-16 | -26.46 | $31.55 | 523931 |
| 2025-01-15 | -36.26 | $31.58 | 805300 |
| 2025-01-14 | -60.07 | $31.04 | 1.0M |
| 2025-01-13 | -79.74 | $30.53 | 820022 |
| 2025-01-10 | -92.77 | $30.20 | 1.1M |
| 2025-01-08 | -84.35 | $30.67 | 1.0M |
| 2025-01-07 | -82.90 | $30.74 | 1.0M |
| 2025-01-06 | -78.39 | $30.88 | 536236 |
| 2025-01-03 | -79.50 | $30.86 | 592000 |
| 2025-01-02 | -85.71 | $30.67 | 770329 |
| 2024-12-31 | -83.43 | $30.78 | 918217 |
| 2024-12-30 | -87.68 | $30.64 | 756500 |
| 2024-12-27 | -85.36 | $30.74 | 702334 |
| 2024-12-26 | -76.41 | $31.09 | 541010 |
| 2024-12-24 | -81.23 | $30.91 | 355600 |
| 2024-12-23 | -89.05 | $30.65 | 1.0M |
| 2024-12-20 | -91.29 | $30.56 | 1.1M |
| 2024-12-19 | -97.47 | $30.38 | 1.3M |
| 2024-12-18 | -96.08 | $30.55 | 2.1M |
| 2024-12-17 | -98.03 | $31.74 | 814400 |
| 2024-12-16 | -76.92 | $32.33 | 953600 |
| 2024-12-13 | -72.87 | $32.43 | 525409 |
| 2024-12-12 | -63.16 | $32.67 | 576600 |
| 2024-12-11 | -50.61 | $32.98 | 718336 |
| 2024-12-10 | -58.30 | $32.79 | 920600 |
| 2024-12-09 | -55.87 | $32.85 | 681709 |
| 2024-12-06 | -58.30 | $32.79 | 596813 |
| 2024-12-05 | -51.42 | $32.96 | 600040 |
| 2024-12-04 | -37.65 | $33.30 | 724626 |
| 2024-12-03 | -23.58 | $33.32 | 551900 |
| 2024-12-02 | -16.32 | $33.60 | 775200 |
| 2024-11-29 | -17.22 | $33.56 | 236600 |
| 2024-11-27 | -20.05 | $33.45 | 544500 |
| 2024-11-26 | -19.54 | $33.47 | 658300 |
| 2024-11-25 | -9.25 | $33.87 | 692700 |
| 2024-11-22 | -5.11 | $33.31 | 639300 |
| 2024-11-21 | -22.78 | $32.75 | 646251 |
| 2024-11-20 | -38.29 | $32.26 | 539928 |
| 2024-11-19 | -38.91 | $32.19 | 511105 |
| 2024-11-18 | -36.47 | $32.27 | 600200 |
| 2024-11-15 | -37.08 | $32.25 | 701100 |
| 2024-11-14 | -28.88 | $32.52 | 697424 |
| 2024-11-13 | -23.40 | $32.70 | 684200 |
| 2024-11-12 | -16.72 | $32.92 | 597676 |
| 2024-11-11 | -4.86 | $33.31 | 437430 |
| 2024-11-08 | -13.58 | $32.79 | 1.1M |
| 2024-11-07 | -14.57 | $32.76 | 752526 |
| 2024-11-06 | -1.25 | $33.16 | 1.3M |
| 2024-11-05 | -34.42 | $31.00 | 489800 |
| 2024-11-04 | -70.13 | $30.45 | 515300 |
| 2024-11-01 | -73.38 | $30.40 | 351933 |
| 2024-10-31 | -74.68 | $30.38 | 430620 |
| 2024-10-30 | -44.17 | $30.81 | 489600 |
| 2024-10-29 | -51.53 | $30.69 | 518332 |
| 2024-10-28 | -42.33 | $30.84 | 359536 |
| 2024-10-25 | -68.71 | $30.41 | 396800 |
| 2024-10-24 | -58.90 | $30.57 | 755112 |
| 2024-10-23 | -65.64 | $30.46 | 377700 |
| 2024-10-22 | -55.83 | $30.62 | 442812 |
| 2024-10-21 | -49.08 | $30.73 | 396700 |
| 2024-10-18 | -12.88 | $31.32 | 377044 |
| 2024-10-17 | 0.00 | $31.48 | 568444 |
| 2024-10-16 | -6.37 | $31.37 | 486200 |
| 2024-10-15 | -30.56 | $30.90 | 467600 |
| 2024-10-14 | -5.22 | $30.99 | 536600 |
| 2024-10-11 | -16.52 | $30.86 | 1.0M |
| 2024-10-10 | -52.94 | $30.24 | 395700 |
| 2024-10-09 | -30.80 | $30.36 | 345200 |
| 2024-10-08 | -29.18 | $30.23 | 501100 |
| 2024-10-07 | -23.49 | $30.39 | 330100 |
| 2024-10-04 | -17.79 | $30.55 | 617740 |
| 2024-10-03 | -30.96 | $30.18 | 476018 |
| 2024-10-02 | -26.69 | $30.30 | 625122 |
| 2024-10-01 | -23.84 | $30.38 | 445701 |
| 2024-09-30 | -8.90 | $30.80 | 450448 |
| 2024-09-27 | -12.46 | $30.70 | 581801 |
| 2024-09-26 | -20.64 | $30.47 | 387000 |
| 2024-09-25 | -32.74 | $30.13 | 440808 |
| 2024-09-24 | -17.44 | $30.56 | 359529 |
| 2024-09-23 | -22.11 | $30.53 | 399209 |
| 2024-09-20 | -20.07 | $30.59 | 627000 |
| 2024-09-19 | -6.12 | $31.00 | 731236 |
| 2024-09-18 | -28.23 | $30.35 | 917417 |
| 2024-09-17 | -28.91 | $30.33 | 821500 |
| 2024-09-16 | -34.35 | $30.17 | 856600 |
| 2024-09-13 | -43.20 | $29.91 | 661618 |
| 2024-09-12 | -68.71 | $29.16 | 530000 |
| 2024-09-11 | -78.91 | $28.86 | 650012 |
| 2024-09-10 | -88.33 | $28.91 | 625400 |
| 2024-09-09 | -84.49 | $29.11 | 685504 |
| 2024-09-06 | -81.63 | $29.18 | 553800 |
| 2024-09-05 | -60.00 | $29.71 | 525200 |
| 2024-09-04 | -47.17 | $29.93 | 589600 |
| 2024-09-03 | -39.15 | $30.08 | 424227 |
| 2024-08-30 | -9.91 | $30.85 | 502800 |
| 2024-08-29 | -13.21 | $30.74 | 721700 |
| 2024-08-28 | -30.83 | $30.61 | 1.1M |
| 2024-08-27 | -36.85 | $30.66 | 735300 |
| 2024-08-26 | -33.26 | $30.82 | 653600 |
| 2024-08-23 | -32.13 | $30.87 | 808722 |
| 2024-08-22 | -55.06 | $29.85 | 607200 |
| 2024-08-21 | -51.24 | $30.02 | 481800 |
| 2024-08-20 | -57.30 | $29.75 | 607517 |
| 2024-08-19 | -47.42 | $30.19 | 428606 |
| 2024-08-16 | -53.48 | $29.92 | 434500 |
| 2024-08-15 | -57.30 | $29.75 | 672745 |
| 2024-08-14 | -72.81 | $29.06 | 381101 |
| 2024-08-13 | -68.99 | $29.23 | 514500 |
| 2024-08-12 | -77.75 | $28.84 | 445000 |
| 2024-08-09 | -72.81 | $29.06 | 570000 |
| 2024-08-08 | -69.66 | $29.20 | 392210 |
| 2024-08-07 | -84.27 | $28.55 | 657410 |
| 2024-08-06 | -77.98 | $28.83 | 704516 |
| 2024-08-05 | -82.92 | $28.61 | 967700 |
| 2024-08-02 | -67.31 | $29.52 | 901140 |
| 2024-08-01 | -40.19 | $30.64 | 779800 |
| 2024-07-31 | -14.53 | $31.70 | 798100 |
| 2024-07-30 | -4.00 | $31.53 | 679334 |
| 2024-07-29 | -9.14 | $31.35 | 437000 |
| 2024-07-26 | -2.31 | $31.55 | 827500 |
| 2024-07-25 | -13.77 | $31.05 | 766242 |
| 2024-07-24 | -30.54 | $30.49 | 454232 |
| 2024-07-23 | -13.17 | $31.07 | 562600 |
| 2024-07-22 | -18.56 | $30.89 | 635107 |
| 2024-07-19 | -31.74 | $30.45 | 250592 |
| 2024-07-18 | -24.55 | $30.69 | 545835 |
| 2024-07-17 | -9.88 | $31.18 | 715200 |
| 2024-07-16 | 0.00 | $31.24 | 951250 |
| 2024-07-15 | -11.43 | $30.18 | 588309 |
| 2024-07-12 | -9.55 | $29.81 | 558430 |
| 2024-07-11 | -3.68 | $29.58 | 615200 |
| 2024-07-10 | -59.46 | $28.61 | 617038 |
| 2024-07-09 | -83.78 | $28.25 | 982718 |
| 2024-07-08 | -73.65 | $28.40 | 433100 |
| 2024-07-05 | -79.73 | $28.31 | 611619 |
| 2024-07-03 | -58.78 | $28.62 | 294700 |
| 2024-07-02 | -58.11 | $28.63 | 529408 |
| 2024-07-01 | -75.88 | $28.49 | 576229 |
| 2024-06-28 | -61.31 | $28.78 | 521500 |
| 2024-06-27 | -75.88 | $28.49 | 536500 |
| 2024-06-26 | -77.39 | $28.46 | 524200 |
| 2024-06-25 | -79.90 | $28.41 | 504733 |
| 2024-06-24 | -64.82 | $28.71 | 385400 |
| 2024-06-21 | -77.39 | $28.46 | 479800 |
| 2024-06-20 | -77.89 | $28.45 | 572145 |
| 2024-06-18 | -79.90 | $28.41 | 483701 |
| 2024-06-17 | -80.00 | $28.45 | 402823 |
| 2024-06-14 | -95.83 | $28.14 | 468900 |
| 2024-06-13 | -86.11 | $28.66 | 322800 |
| 2024-06-12 | -66.67 | $29.03 | 514513 |
| 2024-06-11 | -89.25 | $28.61 | 557307 |
| 2024-06-10 | -81.36 | $28.83 | 301300 |
| 2024-06-07 | -91.61 | $28.85 | 393700 |
| 2024-06-06 | -85.61 | $29.08 | 913415 |
| 2024-06-05 | -77.70 | $29.19 | 353000 |
| 2024-06-04 | -94.24 | $28.96 | 568534 |
| 2024-06-03 | -55.40 | $29.50 | 452300 |
| 2024-05-31 | -38.85 | $29.73 | 494539 |
| 2024-05-30 | -50.80 | $29.32 | 402428 |
| 2024-05-29 | -66.50 | $28.90 | 578185 |
| 2024-05-28 | -42.72 | $29.39 | 391600 |
| 2024-05-24 | -38.84 | $29.47 | 311629 |
| 2024-05-23 | -51.46 | $29.21 | 345900 |
| 2024-05-22 | -27.67 | $29.70 | 352348 |
| 2024-05-21 | -15.05 | $29.96 | 367400 |
| 2024-05-20 | -15.53 | $29.95 | 300533 |
| 2024-05-17 | -8.37 | $30.09 | 361439 |
| 2024-05-16 | -9.96 | $30.02 | 354516 |
| 2024-05-15 | -5.58 | $30.13 | 377602 |
| 2024-05-14 | -6.47 | $29.93 | 543912 |
| 2024-05-13 | -12.73 | $29.68 | 489611 |
| 2024-05-10 | -10.85 | $29.65 | 275345 |
| 2024-05-09 | -0.99 | $29.76 | 381000 |
| 2024-05-08 | -10.87 | $29.40 | 336500 |
| 2024-05-07 | -11.96 | $29.38 | 336100 |
| 2024-05-06 | -20.50 | $29.35 | 566200 |
| 2024-05-03 | -35.50 | $29.05 | 366400 |
| 2024-05-02 | -47.50 | $28.81 | 437000 |
| 2024-05-01 | -74.18 | $28.31 | 462817 |
| 2024-04-30 | -74.65 | $28.30 | 468011 |
| 2024-04-29 | -45.54 | $28.92 | 392600 |
| 2024-04-26 | -57.55 | $28.80 | 263815 |
| 2024-04-25 | -65.04 | $28.62 | 340100 |
| 2024-04-24 | -57.32 | $28.81 | 516243 |
| 2024-04-23 | -55.28 | $28.86 | 369027 |
| 2024-04-22 | -71.95 | $28.45 | 550944 |
| 2024-04-19 | -82.93 | $28.18 | 338740 |
| 2024-04-18 | -95.94 | $27.86 | 327900 |
| 2024-04-17 | -98.77 | $27.81 | 490900 |
| 2024-04-16 | -92.21 | $27.97 | 370502 |
| 2024-04-15 | -93.90 | $28.22 | 391506 |
| 2024-04-12 | -93.65 | $28.45 | 313000 |
| 2024-04-11 | -69.27 | $28.89 | 382700 |
| 2024-04-10 | -71.88 | $28.84 | 535731 |
| 2024-04-09 | -29.69 | $29.65 | 468100 |
| 2024-04-08 | -34.90 | $29.55 | 352500 |
| 2024-04-05 | -44.27 | $29.37 | 452710 |
| 2024-04-04 | -48.44 | $29.29 | 379200 |
| 2024-04-03 | -33.85 | $29.57 | 379200 |
| 2024-04-02 | -43.75 | $29.38 | 482147 |
| 2024-04-01 | -21.35 | $29.81 | 573000 |
| 2024-03-28 | -6.25 | $30.10 | 508200 |
| 2024-03-27 | 0.00 | $29.89 | 336600 |
| 2024-03-26 | -32.39 | $29.22 | 507342 |
| 2024-03-25 | -29.58 | $29.26 | 645400 |
| 2024-03-22 | -33.33 | $29.20 | 383106 |
| 2024-03-21 | -4.05 | $29.59 | 322627 |
| 2024-03-20 | -11.57 | $29.24 | 413200 |
| 2024-03-19 | -53.54 | $28.66 | 425200 |
| 2024-03-18 | -67.72 | $28.48 | 320409 |
| 2024-03-15 | -60.63 | $28.57 | 368000 |
| 2024-03-14 | -66.93 | $28.49 | 342000 |
| 2024-03-13 | -25.49 | $28.95 | 299812 |
| 2024-03-12 | -26.37 | $28.86 | 709631 |
| 2024-03-11 | -22.53 | $28.93 | 314026 |
| 2024-03-08 | -22.53 | $28.93 | 407600 |
| 2024-03-07 | -8.23 | $28.97 | 464530 |
| 2024-03-06 | -17.93 | $28.71 | 433528 |
| 2024-03-05 | -22.07 | $28.65 | 1.1M |
| 2024-03-04 | -24.66 | $28.61 | 389400 |
| 2024-03-01 | -14.48 | $28.75 | 492628 |
| 2024-02-29 | -25.52 | $28.59 | 289329 |
| 2024-02-28 | -44.14 | $28.32 | 393600 |
| 2024-02-27 | -32.43 | $28.51 | 330316 |
| 2024-02-26 | -43.24 | $28.35 | 337300 |
| 2024-02-23 | -40.54 | $28.39 | 297413 |
| 2024-02-22 | -43.24 | $28.35 | 403628 |
| 2024-02-21 | -48.65 | $28.27 | 437723 |
| 2024-02-20 | -48.65 | $28.27 | 374500 |
| 2024-02-16 | -29.05 | $28.56 | 396935 |
| 2024-02-15 | -10.81 | $28.83 | 442038 |
| 2024-02-14 | -50.96 | $28.19 | 400500 |
| 2024-02-13 | -68.48 | $27.73 | 433747 |
| 2024-02-12 | -10.33 | $28.80 | 331600 |
| 2024-02-09 | -39.13 | $28.27 | 565400 |
| 2024-02-08 | -51.09 | $28.05 | 490900 |
| 2024-02-07 | -67.93 | $27.74 | 484104 |
| 2024-02-06 | -63.59 | $27.82 | 475107 |
| 2024-02-05 | -69.02 | $27.72 | 476300 |
| 2024-02-02 | -46.74 | $28.13 | 411531 |
| 2024-02-01 | -38.04 | $28.29 | 521638 |
| 2024-01-31 | -47.83 | $28.11 | 444300 |
| 2024-01-30 | -17.67 | $28.92 | 469600 |
| 2024-01-29 | -20.69 | $28.99 | 309644 |
| 2024-01-26 | -34.85 | $28.72 | 379600 |
| 2024-01-25 | -40.96 | $28.62 | 630700 |
| 2024-01-24 | -52.21 | $28.34 | 705309 |
| 2024-01-23 | -51.41 | $28.36 | 515200 |
| 2024-01-22 | -43.37 | $28.56 | 272300 |
| 2024-01-19 | -65.06 | $28.02 | 404400 |
| 2024-01-18 | -75.50 | $27.76 | 299234 |
| 2024-01-17 | -87.95 | $27.45 | 423520 |
| 2024-01-16 | -97.09 | $27.64 | 413700 |
| 2024-01-12 | -86.49 | $28.04 | 290900 |
| 2024-01-11 | -53.74 | $28.13 | 512911 |
| 2024-01-10 | -49.47 | $28.25 | 411202 |
| 2024-01-09 | -48.04 | $28.29 | 373447 |
| 2024-01-08 | -38.08 | $28.57 | 368139 |
| 2024-01-05 | -44.26 | $28.29 | 324017 |
| 2024-01-04 | -47.54 | $28.19 | 375247 |
| 2024-01-03 | -44.59 | $28.28 | 412242 |
| 2024-01-02 | -20.33 | $29.02 | 333618 |
| 2023-12-29 | -14.17 | $29.12 | 520700 |
| 2023-12-28 | -4.57 | $29.47 | 425724 |
| 2023-12-27 | -2.96 | $29.53 | 489937 |
| 2023-12-26 | -1.56 | $29.52 | 268108 |
| 2023-12-22 | -5.18 | $29.22 | 509300 |
| 2023-12-21 | -8.31 | $29.05 | 534100 |
| 2023-12-20 | -20.78 | $28.60 | 605613 |
| 2023-12-19 | -1.78 | $29.05 | 485900 |
| 2023-12-18 | -11.11 | $28.62 | 456521 |
| 2023-12-15 | -11.73 | $28.60 | 569400 |
| 2023-12-14 | -3.40 | $28.86 | 702800 |
| 2023-12-13 | 0.00 | $27.99 | 444501 |
| 2023-12-12 | -13.79 | $26.99 | 470900 |
| 2023-12-11 | -2.74 | $27.19 | 456548 |
| 2023-12-08 | -5.61 | $27.10 | 412235 |
| 2023-12-07 | -11.22 | $26.93 | 383200 |
| 2023-12-06 | -21.12 | $26.63 | 789014 |
| 2023-12-05 | -15.07 | $26.72 | 355600 |
| 2023-12-04 | 0.00 | $27.16 | 385446 |
| 2023-12-01 | 0.00 | $26.92 | 411000 |
| 2023-11-30 | -9.27 | $26.10 | 339731 |
| 2023-11-29 | -10.42 | $26.02 | 359332 |
| 2023-11-28 | -17.76 | $25.83 | 493300 |
| 2023-11-27 | -13.75 | $25.92 | 354800 |
| 2023-11-24 | -9.45 | $26.03 | 114913 |
| 2023-11-22 | -14.91 | $25.88 | 496200 |
| 2023-11-21 | -19.27 | $25.76 | 539619 |
| 2023-11-20 | -9.09 | $26.04 | 463627 |
| 2023-11-17 | -11.64 | $25.97 | 642300 |
| 2023-11-16 | -25.45 | $25.59 | 512800 |
| 2023-11-15 | -10.55 | $26.00 | 367700 |
| 2023-11-14 | 0.00 | $25.84 | 429600 |
| 2023-11-13 | -50.74 | $24.54 | 405231 |
| 2023-11-10 | -48.77 | $24.58 | 403004 |
| 2023-11-09 | -61.58 | $24.32 | 614014 |
| 2023-11-08 | -45.32 | $24.65 | 542248 |
| 2023-11-07 | -33.99 | $24.88 | 316300 |
| 2023-11-06 | -22.66 | $25.11 | 373100 |
| 2023-11-03 | -6.90 | $25.43 | 370900 |
| 2023-11-02 | -35.05 | $24.80 | 462200 |
| 2023-11-01 | -72.16 | $24.08 | 682525 |
| 2023-10-31 | -79.38 | $23.94 | 916200 |
| 2023-10-30 | -86.08 | $23.81 | 739000 |
| 2023-10-27 | -96.39 | $23.61 | 1.1M |
| 2023-10-26 | -86.50 | $23.90 | 593500 |
| 2023-10-25 | -95.00 | $23.73 | 455710 |
| 2023-10-24 | -92.74 | $23.97 | 586800 |
| 2023-10-23 | -98.27 | $23.93 | 610000 |
| 2023-10-20 | -98.68 | $24.14 | 407419 |
| 2023-10-19 | -82.39 | $24.46 | 453100 |
| 2023-10-18 | -58.45 | $24.80 | 595700 |
| 2023-10-17 | -36.42 | $25.31 | 807943 |
| 2023-10-16 | -57.23 | $24.95 | 382442 |
| 2023-10-13 | -82.51 | $24.53 | 444347 |
| 2023-10-12 | -72.96 | $24.74 | 447300 |
| 2023-10-11 | -50.74 | $25.21 | 401900 |
| 2023-10-10 | -56.16 | $25.10 | 634456 |
| 2023-10-09 | -67.00 | $24.88 | 293000 |
| 2023-10-06 | -78.33 | $24.65 | 637600 |
| 2023-10-05 | -86.21 | $24.49 | 519640 |
| 2023-10-04 | -85.71 | $24.50 | 874541 |
| 2023-10-03 | -93.46 | $24.54 | 1.8M |
| 2023-10-02 | -96.21 | $24.91 | 539300 |
| 2023-09-29 | -82.41 | $25.34 | 722537 |
| 2023-09-28 | -77.78 | $25.44 | 368400 |
| 2023-09-27 | -88.89 | $25.20 | 426500 |
| 2023-09-26 | -99.54 | $24.97 | 534627 |
| 2023-09-25 | -83.57 | $25.34 | 456644 |
| 2023-09-22 | -98.02 | $25.14 | 1.5M |
| 2023-09-21 | -99.48 | $25.21 | 382600 |
| 2023-09-20 | -100.00 | $25.48 | 389329 |
| 2023-09-19 | -94.16 | $25.67 | 285900 |
| 2023-09-18 | -92.41 | $25.78 | 168616 |
| 2023-09-15 | -80.00 | $25.96 | 331600 |
| 2023-09-14 | -61.38 | $26.23 | 419100 |
| 2023-09-13 | -93.10 | $25.77 | 257700 |
| 2023-09-12 | -82.52 | $25.94 | 358200 |
| 2023-09-11 | -88.11 | $25.86 | 318318 |
| 2023-09-08 | -87.66 | $25.88 | 309000 |
| 2023-09-07 | -93.96 | $25.83 | 361043 |
| 2023-09-06 | -74.18 | $26.19 | 212200 |
| 2023-09-05 | -64.84 | $26.36 | 210536 |
| 2023-09-01 | -25.27 | $27.08 | 265400 |
| 2023-08-31 | -51.87 | $26.62 | 303700 |
| 2023-08-30 | -49.20 | $26.67 | 293700 |
| 2023-08-29 | -51.87 | $26.62 | 509021 |
| 2023-08-28 | -70.05 | $26.28 | 267200 |
| 2023-08-25 | -82.74 | $26.06 | 1.7M |
| 2023-08-24 | -90.81 | $26.01 | 304144 |
| 2023-08-23 | -80.00 | $26.21 | 288134 |
| 2023-08-22 | -97.11 | $26.01 | 1.1M |
| 2023-08-21 | -91.93 | $26.21 | 1.5M |
| 2023-08-18 | -81.37 | $26.38 | 289735 |
| 2023-08-17 | -97.24 | $26.28 | 407600 |
| 2023-08-16 | -97.69 | $26.42 | 353100 |
| 2023-08-15 | -97.17 | $26.66 | 337005 |
| 2023-08-14 | -48.00 | $27.09 | 207500 |
| 2023-08-11 | -35.53 | $27.15 | 198100 |
| 2023-08-10 | -37.97 | $27.09 | 331305 |
| 2023-08-09 | -25.95 | $27.28 | 743632 |
| 2023-08-08 | -18.35 | $27.40 | 236408 |
| 2023-08-07 | -8.99 | $27.53 | 190900 |
| 2023-08-04 | -15.35 | $27.36 | 222937 |
| 2023-08-03 | -17.46 | $27.25 | 207827 |
| 2023-08-02 | -12.41 | $27.34 | 219600 |
| 2023-08-01 | -3.90 | $27.58 | 504403 |
| 2023-07-31 | 0.00 | $27.69 | 322009 |
| 2023-07-28 | -4.44 | $27.45 | 388521 |
| 2023-07-27 | -15.93 | $27.14 | 258325 |
| 2023-07-26 | -1.92 | $27.42 | 163720 |
| 2023-07-25 | -8.70 | $27.05 | 223700 |
| 2023-07-24 | -3.09 | $27.12 | 248800 |
| 2023-07-21 | -12.69 | $26.86 | 198636 |
| 2023-07-20 | -6.72 | $27.02 | 315600 |
| 2023-07-19 | -0.37 | $27.19 | 401716 |
| 2023-07-18 | -1.63 | $26.93 | 385624 |
| 2023-07-17 | -9.39 | $26.45 | 315900 |
| 2023-07-14 | -16.90 | $26.29 | 197200 |
| 2023-07-13 | -1.89 | $26.60 | 150635 |
| 2023-07-12 | -6.76 | $26.45 | 252312 |
| 2023-07-11 | -1.19 | $26.18 | 199042 |
| 2023-07-10 | -8.22 | $25.86 | 187112 |
| 2023-07-07 | -26.95 | $25.55 | 198126 |
| 2023-07-06 | -54.61 | $25.16 | 259500 |
| 2023-07-05 | -21.23 | $25.55 | 276021 |
| 2023-07-03 | -2.14 | $25.89 | 126000 |
| 2023-06-30 | -9.52 | $25.70 | 168800 |
| 2023-06-29 | -7.84 | $25.65 | 191000 |
| 2023-06-28 | -22.31 | $25.27 | 386900 |
| 2023-06-27 | -23.85 | $25.23 | 289100 |
| 2023-06-26 | -40.00 | $24.81 | 254400 |
| 2023-06-23 | -46.92 | $24.63 | 289700 |
| 2023-06-22 | -35.77 | $24.92 | 292700 |
| 2023-06-21 | -27.31 | $25.14 | 268308 |
| 2023-06-20 | -21.92 | $25.28 | 239000 |
| 2023-06-16 | -15.00 | $25.46 | 287534 |
| 2023-06-15 | -7.34 | $25.65 | 280823 |
| 2023-06-14 | -18.53 | $25.36 | 224700 |
| 2023-06-13 | -7.45 | $25.61 | 322900 |
| 2023-06-12 | -17.55 | $25.27 | 159303 |
| 2023-06-09 | -16.27 | $25.29 | 287400 |
| 2023-06-08 | -7.94 | $25.50 | 218121 |
| 2023-06-07 | -1.59 | $25.66 | 237332 |
| 2023-06-06 | -4.23 | $24.99 | 231200 |
| 2023-06-05 | -31.37 | $24.23 | 320342 |
| 2023-06-02 | -0.65 | $24.70 | 366504 |
| 2023-06-01 | -55.17 | $23.66 | 432133 |
| 2023-05-31 | -74.48 | $23.38 | 363700 |
| 2023-05-30 | -40.69 | $23.87 | 223300 |
| 2023-05-26 | -41.36 | $23.96 | 199900 |
| 2023-05-25 | -54.94 | $23.74 | 455200 |
| 2023-05-24 | -46.91 | $23.87 | 258825 |
| 2023-05-23 | -30.86 | $24.13 | 283700 |
| 2023-05-22 | -29.63 | $24.15 | 249814 |
| 2023-05-19 | -50.00 | $23.89 | 452100 |
| 2023-05-18 | -33.52 | $24.18 | 390415 |
| 2023-05-17 | -47.25 | $23.97 | 467200 |
| 2023-05-16 | -86.24 | $23.27 | 418309 |
| 2023-05-15 | -67.01 | $23.66 | 360339 |
| 2023-05-12 | -81.73 | $23.37 | 490935 |
| 2023-05-11 | -80.88 | $23.40 | 1.9M |
| 2023-05-10 | -75.49 | $23.51 | 802709 |
| 2023-05-09 | -75.12 | $23.52 | 515100 |
| 2023-05-08 | -66.83 | $23.69 | 600900 |
| 2023-05-05 | -60.00 | $23.83 | 5.6M |
| 2023-05-04 | -92.20 | $23.17 | 576000 |
| 2023-05-03 | -86.96 | $23.66 | 470041 |
| 2023-05-02 | -78.26 | $23.80 | 461410 |
| 2023-05-01 | -52.70 | $24.35 | 526047 |
| 2023-04-28 | -43.24 | $24.49 | 217931 |
| 2023-04-27 | -64.19 | $24.18 | 516306 |
| 2023-04-26 | -95.27 | $23.72 | 480434 |
| 2023-04-25 | -100.00 | $23.95 | 339017 |
| 2023-04-24 | -46.23 | $24.64 | 235900 |
| 2023-04-21 | -31.25 | $24.58 | 206100 |
| 2023-04-20 | -24.43 | $24.70 | 210919 |
| 2023-04-19 | -14.77 | $24.87 | 206800 |
| 2023-04-18 | -19.32 | $24.79 | 428047 |
| 2023-04-17 | -13.64 | $24.89 | 125806 |
| 2023-04-14 | -25.00 | $24.69 | 297400 |
| 2023-04-13 | -16.48 | $24.84 | 374900 |
| 2023-04-12 | -26.14 | $24.67 | 461522 |
| 2023-04-11 | -25.91 | $24.80 | 343428 |
| 2023-04-10 | -38.86 | $24.55 | 273000 |
| 2023-04-06 | -64.88 | $24.22 | 385532 |
| 2023-04-05 | -73.49 | $24.25 | 251100 |
| 2023-04-04 | -69.45 | $24.43 | 257927 |
| 2023-04-03 | -56.87 | $24.97 | 402519 |
| 2023-03-31 | -62.86 | $24.93 | 289700 |
| 2023-03-30 | -72.86 | $24.51 | 1.2M |
| 2023-03-29 | -71.19 | $24.58 | 858100 |
| 2023-03-28 | -75.95 | $24.38 | 263300 |
| 2023-03-27 | -78.57 | $24.27 | 753045 |
| 2023-03-24 | -84.76 | $24.01 | 1.5M |
| 2023-03-23 | -95.51 | $23.74 | 660600 |
| 2023-03-22 | -92.99 | $23.99 | 282900 |
| 2023-03-21 | -75.06 | $24.68 | 412900 |
| 2023-03-20 | -90.39 | $24.09 | 607000 |
| 2023-03-17 | -97.52 | $23.82 | 284216 |
| 2023-03-16 | -80.75 | $24.54 | 352409 |
| 2023-03-15 | -89.67 | $24.17 | 520134 |
| 2023-03-14 | -83.77 | $24.79 | 323146 |
| 2023-03-13 | -94.24 | $24.39 | 282600 |
| 2023-03-10 | -92.69 | $25.20 | 223500 |
| 2023-03-09 | -99.05 | $25.91 | 210000 |
| 2023-03-08 | -85.91 | $26.71 | 286600 |
| 2023-03-07 | -94.52 | $26.70 | 182916 |
| 2023-03-06 | -73.24 | $27.04 | 286749 |
| 2023-03-03 | -53.41 | $27.48 | 729522 |
| 2023-03-02 | -71.02 | $27.17 | 1.4M |
| 2023-03-01 | -74.43 | $27.11 | 249900 |
| 2023-02-28 | -77.84 | $27.05 | 128808 |
| 2023-02-27 | -74.58 | $27.10 | 131035 |
| 2023-02-24 | -80.23 | $27.00 | 266500 |
| 2023-02-23 | -70.05 | $27.11 | 360400 |
| 2023-02-22 | -65.75 | $26.98 | 171741 |
| 2023-02-21 | -70.32 | $26.88 | 292533 |
| 2023-02-17 | -33.33 | $27.69 | 191642 |
| 2023-02-16 | -27.52 | $27.71 | 213104 |
| 2023-02-15 | -17.20 | $27.94 | 153401 |
| 2023-02-14 | -24.73 | $27.73 | 283908 |
| 2023-02-13 | -24.01 | $27.75 | 548519 |
| 2023-02-10 | -35.84 | $27.42 | 193703 |
| 2023-02-09 | -39.07 | $27.33 | 173500 |
| 2023-02-08 | -26.16 | $27.69 | 614316 |
| 2023-02-07 | -12.71 | $28.04 | 233500 |
| 2023-02-06 | -20.74 | $27.80 | 311521 |
| 2023-02-03 | -6.89 | $28.19 | 160000 |
| 2023-02-02 | -2.91 | $28.31 | 480000 |
| 2023-02-01 | -7.12 | $27.77 | 256108 |
| 2023-01-31 | -0.69 | $27.35 | 258428 |
| 2023-01-30 | -15.18 | $26.65 | 263748 |
| 2023-01-27 | -3.09 | $26.96 | 182008 |
| 2023-01-26 | -4.76 | $26.87 | 270300 |
| 2023-01-25 | -4.40 | $26.66 | 238900 |
| 2023-01-24 | -8.80 | $26.55 | 268917 |
| 2023-01-23 | -5.75 | $26.62 | 165510 |
| 2023-01-20 | -15.83 | $26.34 | 841400 |
| 2023-01-19 | -34.36 | $25.86 | 1.0M |
| 2023-01-18 | -28.57 | $26.01 | 199900 |
| 2023-01-17 | -7.60 | $26.47 | 354600 |
| 2023-01-13 | -2.85 | $26.55 | 238500 |
| 2023-01-12 | -3.81 | $26.43 | 298800 |
| 2023-01-11 | -9.26 | $26.12 | 227434 |
| 2023-01-10 | -19.44 | $25.90 | 894142 |
| 2023-01-09 | -34.26 | $25.58 | 223815 |
| 2023-01-06 | -34.72 | $25.57 | 243933 |
| 2023-01-05 | -63.89 | $24.94 | 233200 |
| 2023-01-04 | -59.72 | $25.03 | 314600 |
| 2023-01-03 | -77.93 | $24.65 | 266107 |
| 2022-12-30 | -74.37 | $24.77 | 1.3M |
| 2022-12-29 | -73.20 | $24.83 | 1.1M |
| 2022-12-28 | -94.80 | $24.29 | 2.4M |
| 2022-12-27 | -73.20 | $24.83 | 417700 |
| 2022-12-23 | -73.20 | $24.83 | 272300 |
| 2022-12-22 | -82.40 | $24.60 | 1.7M |
| 2022-12-21 | -74.04 | $24.92 | 269300 |
| 2022-12-20 | -92.34 | $24.49 | 996631 |
| 2022-12-19 | -93.99 | $24.47 | 1.6M |
| 2022-12-16 | -90.13 | $24.65 | 243500 |
| 2022-12-15 | -94.95 | $24.78 | 226443 |
| 2022-12-14 | -79.64 | $25.33 | 317000 |
| 2022-12-13 | -69.46 | $25.50 | 158649 |
| 2022-12-12 | -74.85 | $25.41 | 313326 |
| 2022-12-09 | -100.00 | $25.06 | 607240 |
| 2022-12-08 | -90.71 | $25.39 | 276232 |
| 2022-12-07 | -59.91 | $25.33 | 1.8M |
| 2022-12-06 | -55.86 | $25.42 | 2.3M |
| 2022-12-05 | -46.40 | $25.63 | 253800 |
| 2022-12-02 | -9.01 | $26.46 | 3.8M |
| 2022-12-01 | -13.11 | $26.31 | 609616 |
| 2022-11-30 | -1.25 | $26.36 | 179400 |
| 2022-11-29 | -22.08 | $25.86 | 194932 |
| 2022-11-28 | -28.75 | $25.70 | 117814 |
| 2022-11-25 | -7.92 | $26.20 | 51729 |
| 2022-11-23 | -13.75 | $26.06 | 196105 |
| 2022-11-22 | -12.50 | $26.09 | 167419 |
| 2022-11-21 | -27.89 | $25.69 | 132600 |
| 2022-11-18 | -24.73 | $25.70 | 160400 |
| 2022-11-17 | -24.54 | $25.59 | 304900 |
| 2022-11-16 | -20.18 | $25.71 | 244100 |
| 2022-11-15 | -7.72 | $26.13 | 293626 |
| 2022-11-14 | -14.15 | $25.81 | 165538 |
| 2022-11-11 | -5.54 | $26.09 | 388400 |
| 2022-11-10 | -0.66 | $25.83 | 326341 |
| 2022-11-09 | -26.46 | $24.50 | 216000 |
| 2022-11-08 | -8.00 | $25.10 | 125300 |
| 2022-11-07 | -4.98 | $25.16 | 821946 |
| 2022-11-04 | -15.89 | $24.81 | 148000 |
| 2022-11-03 | -29.28 | $24.38 | 187800 |
| 2022-11-02 | -27.10 | $24.45 | 197000 |
| 2022-11-01 | -4.67 | $25.17 | 369400 |
| 2022-10-31 | -2.65 | $25.05 | 671600 |
| 2022-10-28 | -0.64 | $25.00 | 243500 |
| 2022-10-27 | -12.38 | $24.51 | 341042 |
| 2022-10-26 | -12.46 | $24.40 | 265900 |
| 2022-10-25 | -1.47 | $24.35 | 257637 |
| 2022-10-24 | -1.67 | $23.91 | 450400 |
| 2022-10-21 | -11.72 | $23.67 | 166219 |
| 2022-10-20 | -34.73 | $23.12 | 344748 |
| 2022-10-19 | -20.92 | $23.45 | 224340 |
| 2022-10-18 | -8.37 | $23.75 | 179828 |
| 2022-10-17 | -17.41 | $23.41 | 143601 |
| 2022-10-14 | -46.61 | $22.82 | 364842 |
| 2022-10-13 | -25.42 | $23.32 | 293246 |
| 2022-10-12 | -55.28 | $22.66 | 328718 |
| 2022-10-11 | -52.85 | $22.72 | 181636 |
| 2022-10-10 | -58.39 | $22.70 | 383220 |
| 2022-10-07 | -64.78 | $22.74 | 284000 |
| 2022-10-06 | -49.55 | $23.25 | 179106 |
| 2022-10-05 | -47.16 | $23.33 | 192641 |
| 2022-10-04 | -45.07 | $23.40 | 415028 |
| 2022-10-03 | -72.84 | $22.47 | 489700 |
| 2022-09-30 | -93.13 | $21.79 | 354149 |
| 2022-09-29 | -88.96 | $21.93 | 370442 |
| 2022-09-28 | -75.22 | $22.39 | 1.1M |
| 2022-09-27 | -93.73 | $21.77 | 463429 |
| 2022-09-26 | -98.47 | $21.78 | 536800 |
| 2022-09-23 | -93.25 | $22.08 | 764200 |
| 2022-09-22 | -97.44 | $22.76 | 232300 |
| 2022-09-21 | -99.62 | $23.19 | 155810 |
| 2022-09-20 | -91.76 | $23.47 | 225614 |
| 2022-09-19 | -75.29 | $23.89 | 228130 |
| 2022-09-16 | -90.23 | $23.52 | 158028 |
| 2022-09-15 | -87.13 | $23.75 | 280400 |
| 2022-09-14 | -82.72 | $23.87 | 109113 |
| 2022-09-13 | -83.62 | $23.87 | 156813 |
| 2022-09-12 | -50.87 | $24.81 | 97200 |
| 2022-09-09 | -62.02 | $24.49 | 131025 |
| 2022-09-08 | -80.49 | $23.96 | 143400 |
| 2022-09-07 | -83.28 | $23.88 | 155300 |
| 2022-09-06 | -96.86 | $23.49 | 91900 |
| 2022-09-02 | -95.06 | $23.77 | 141849 |
| 2022-09-01 | -91.25 | $23.87 | 180544 |
| 2022-08-31 | -99.05 | $24.18 | 100700 |
| 2022-08-30 | -93.91 | $24.42 | 201102 |
| 2022-08-29 | -82.02 | $24.81 | 119145 |
| 2022-08-26 | -69.66 | $25.03 | 219100 |
| 2022-08-25 | -30.34 | $25.73 | 94638 |
| 2022-08-24 | -46.85 | $25.23 | 811917 |
| 2022-08-23 | -44.31 | $25.18 | 277509 |
| 2022-08-22 | -44.06 | $25.12 | 57721 |
| 2022-08-19 | -21.40 | $25.69 | 158021 |
| 2022-08-18 | -6.29 | $26.09 | 284100 |
| 2022-08-17 | -15.81 | $25.81 | 153100 |
| 2022-08-16 | -3.44 | $26.17 | 364400 |
| 2022-08-15 | 0.00 | $25.98 | 311900 |
| 2022-08-12 | -0.91 | $25.95 | 56300 |
| 2022-08-11 | -5.14 | $25.56 | 196900 |
| 2022-08-10 | -2.31 | $25.27 | 105821 |
| 2022-08-09 | -12.15 | $24.70 | 154400 |
| 2022-08-08 | -5.61 | $24.91 | 71211 |
| 2022-08-05 | -8.36 | $24.73 | 171715 |
| 2022-08-04 | -12.54 | $24.60 | 144200 |
| 2022-08-03 | -8.36 | $24.73 | 140916 |
| 2022-08-02 | -14.79 | $24.53 | 190600 |
| 2022-08-01 | -4.50 | $24.85 | 200846 |
| 2022-07-29 | -1.34 | $24.83 | 165909 |
| 2022-07-28 | -0.38 | $24.53 | 270429 |
| 2022-07-27 | -3.23 | $24.28 | 206600 |
| 2022-07-26 | -11.11 | $23.72 | 157147 |
| 2022-07-25 | -5.80 | $23.83 | 193837 |
| 2022-07-22 | -18.84 | $23.56 | 166200 |
| 2022-07-21 | -6.06 | $23.74 | 342107 |
| 2022-07-20 | -3.03 | $23.80 | 381649 |
| 2022-07-19 | -6.63 | $23.57 | 206400 |
| 2022-07-18 | -50.83 | $22.77 | 291400 |
| 2022-07-15 | -56.91 | $22.66 | 163900 |
| 2022-07-14 | -83.52 | $22.18 | 211325 |
| 2022-07-13 | -72.02 | $22.49 | 364900 |
| 2022-07-12 | -68.72 | $22.58 | 361632 |
| 2022-07-11 | -79.40 | $22.57 | 191431 |
| 2022-07-08 | -77.71 | $22.78 | 113700 |
| 2022-07-07 | -78.41 | $22.86 | 284344 |
| 2022-07-06 | -90.86 | $22.38 | 257605 |
| 2022-07-05 | -84.52 | $22.63 | 243600 |
| 2022-07-01 | -81.33 | $22.78 | 486000 |
| 2022-06-30 | -86.96 | $22.56 | 184331 |
| 2022-06-29 | -82.35 | $22.74 | 277738 |
| 2022-06-28 | -75.45 | $23.01 | 329200 |
| 2022-06-27 | -69.31 | $23.25 | 355930 |
| 2022-06-24 | -73.91 | $23.07 | 267201 |
| 2022-06-23 | -92.84 | $22.33 | 684400 |
| 2022-06-22 | -90.79 | $22.41 | 884500 |
| 2022-06-21 | -80.05 | $22.83 | 468300 |
| 2022-06-17 | -94.12 | $22.28 | 554213 |
| 2022-06-16 | -96.92 | $22.18 | 349300 |
| 2022-06-15 | -88.68 | $23.42 | 292240 |
| 2022-06-14 | -95.00 | $23.18 | 273831 |
| 2022-06-13 | -98.11 | $23.15 | 291433 |
| 2022-06-10 | -72.67 | $24.29 | 170401 |
| 2022-06-09 | -46.97 | $25.01 | 141738 |
| 2022-06-08 | -35.62 | $25.44 | 145639 |
| 2022-06-07 | -23.22 | $25.91 | 99000 |
| 2022-06-06 | -29.55 | $25.67 | 118200 |
| 2022-06-03 | -36.41 | $25.41 | 129235 |
| 2022-06-02 | -31.40 | $25.60 | 103538 |
| 2022-06-01 | -42.74 | $25.17 | 99942 |
| 2022-05-31 | -40.63 | $25.25 | 201600 |
| 2022-05-27 | -37.73 | $25.36 | 213300 |
| 2022-05-26 | -48.29 | $24.96 | 322931 |
| 2022-05-25 | -59.89 | $24.52 | 630600 |
| 2022-05-24 | -75.73 | $23.92 | 204400 |
| 2022-05-23 | -68.60 | $24.19 | 308300 |
| 2022-05-20 | -76.52 | $23.89 | 274745 |
| 2022-05-19 | -69.92 | $24.14 | 276129 |
| 2022-05-18 | -71.24 | $24.09 | 162113 |
| 2022-05-17 | -48.90 | $24.86 | 191604 |
| 2022-05-16 | -71.43 | $24.04 | 274900 |
| 2022-05-13 | -71.43 | $24.04 | 200200 |
| 2022-05-12 | -86.26 | $23.50 | 307032 |
| 2022-05-11 | -95.07 | $23.36 | 383900 |
| 2022-05-10 | -84.64 | $23.72 | 495500 |
| 2022-05-09 | -98.91 | $23.91 | 4.8M |
| 2022-05-06 | -76.28 | $24.55 | 137505 |
| 2022-05-05 | -69.34 | $24.74 | 64033 |
| 2022-05-04 | -42.70 | $25.47 | 144000 |
| 2022-05-03 | -68.25 | $24.77 | 433414 |
| 2022-05-02 | -82.12 | $24.39 | 193207 |
| 2022-04-29 | -97.18 | $24.23 | 84500 |
| 2022-04-28 | -70.16 | $24.90 | 73400 |
| 2022-04-27 | -90.91 | $24.39 | 97500 |
| 2022-04-26 | -98.30 | $24.38 | 98603 |
| 2022-04-25 | -76.40 | $24.97 | 65329 |
| 2022-04-22 | -84.58 | $24.98 | 51500 |
| 2022-04-21 | -55.83 | $25.67 | 25149 |
| 2022-04-20 | -35.42 | $26.16 | 37326 |
| 2022-04-19 | -42.50 | $25.99 | 39818 |
| 2022-04-18 | -64.58 | $25.46 | 42748 |
| 2022-04-14 | -66.25 | $25.42 | 32200 |
| 2022-04-13 | -65.00 | $25.45 | 53900 |
| 2022-04-12 | -83.33 | $25.01 | 42000 |
| 2022-04-11 | -89.17 | $24.87 | 58800 |
| 2022-04-08 | -86.67 | $24.93 | 64813 |
| 2022-04-07 | -87.50 | $24.91 | 52104 |
| 2022-04-06 | -97.62 | $24.96 | 69100 |
| 2022-04-05 | -88.44 | $25.25 | 45948 |
| 2022-04-04 | -59.17 | $25.72 | 63244 |
| 2022-04-01 | -49.78 | $25.87 | 40636 |
| 2022-03-31 | -53.71 | $25.78 | 34000 |
| 2022-03-30 | -37.99 | $26.14 | 38709 |
| 2022-03-29 | -19.65 | $26.56 | 53839 |
| 2022-03-28 | -40.61 | $26.08 | 34500 |
| 2022-03-25 | -7.22 | $26.39 | 26500 |
| 2022-03-24 | -26.67 | $26.04 | 60500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.94
2026-07-17
Close Price
$39.52
Vol: 707300Average Directional Index - Detailed Analysis
Minimum
4.45
Average
19.37
Maximum
49.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.94 | $39.52 | 707300 |
| 2026-07-16 | 15.24 | $39.86 | 690900 |
| 2026-07-15 | 14.55 | $39.21 | 834941 |
| 2026-07-14 | 14.29 | $38.93 | 535000 |
| 2026-07-13 | 14.29 | $38.88 | 642700 |
| 2026-07-10 | 14.21 | $38.80 | 699441 |
| 2026-07-09 | 14.45 | $38.54 | 773800 |
| 2026-07-08 | 14.92 | $38.19 | 942200 |
| 2026-07-07 | 15.69 | $38.57 | 517920 |
| 2026-07-06 | 15.70 | $38.75 | 800200 |
| 2026-07-02 | 15.72 | $38.67 | 1.2M |
| 2026-07-01 | 15.73 | $38.76 | 1.6M |
| 2026-06-30 | 15.32 | $38.79 | 824700 |
| 2026-06-29 | 15.16 | $38.80 | 1.1M |
| 2026-06-26 | 15.01 | $38.89 | 1.6M |
| 2026-06-25 | 14.85 | $38.68 | 908716 |
| 2026-06-24 | 14.68 | $38.38 | 749174 |
| 2026-06-23 | 14.88 | $38.06 | 874314 |
| 2026-06-22 | 15.42 | $38.23 | 750804 |
| 2026-06-18 | 15.56 | $38.14 | 876700 |
| 2026-06-17 | 15.87 | $37.84 | 1.7M |
| 2026-06-16 | 16.19 | $38.47 | 800919 |
| 2026-06-15 | 15.52 | $38.63 | 731000 |
| 2026-06-12 | 14.57 | $38.99 | 996648 |
| 2026-06-11 | 13.73 | $38.54 | 1.6M |
| 2026-06-10 | 13.35 | $37.95 | 1.2M |
| 2026-06-09 | 13.01 | $38.11 | 1.4M |
| 2026-06-08 | 12.66 | $37.80 | 920000 |
| 2026-06-05 | 12.82 | $37.57 | 874419 |
| 2026-06-04 | 12.99 | $38.10 | 841500 |
| 2026-06-03 | 12.64 | $37.70 | 818618 |
| 2026-06-02 | 12.47 | $38.02 | 840744 |
| 2026-06-01 | 12.28 | $37.73 | 1.7M |
| 2026-05-29 | 12.49 | $37.70 | 730400 |
| 2026-05-28 | 12.41 | $37.93 | 977400 |
| 2026-05-27 | 12.32 | $37.78 | 990047 |
| 2026-05-26 | 12.01 | $37.82 | 825000 |
| 2026-05-22 | 11.80 | $37.42 | 692700 |
| 2026-05-21 | 12.05 | $37.15 | 909700 |
| 2026-05-20 | 12.52 | $37.14 | 924337 |
| 2026-05-19 | 13.14 | $36.47 | 975600 |
| 2026-05-18 | 13.34 | $36.76 | 1.2M |
| 2026-05-15 | 13.75 | $36.47 | 986134 |
| 2026-05-14 | 14.02 | $36.96 | 1.3M |
| 2026-05-13 | 14.70 | $36.74 | 752124 |
| 2026-05-12 | 15.23 | $36.93 | 808319 |
| 2026-05-11 | 15.78 | $37.23 | 1.1M |
| 2026-05-08 | 16.07 | $37.58 | 1.3M |
| 2026-05-07 | 16.55 | $37.46 | 1.0M |
| 2026-05-06 | 16.98 | $37.85 | 836815 |
| 2026-05-05 | 16.95 | $37.68 | 932043 |
| 2026-05-04 | 17.17 | $37.21 | 795200 |
| 2026-05-01 | 17.63 | $37.59 | 877474 |
| 2026-04-30 | 17.55 | $37.65 | 833200 |
| 2026-04-29 | 17.50 | $37.08 | 805100 |
| 2026-04-28 | 17.68 | $37.38 | 673400 |
| 2026-04-27 | 17.42 | $37.40 | 931149 |
| 2026-04-24 | 17.09 | $37.21 | 1.1M |
| 2026-04-23 | 17.03 | $37.25 | 713900 |
| 2026-04-22 | 16.97 | $37.17 | 893500 |
| 2026-04-21 | 16.70 | $37.13 | 1.3M |
| 2026-04-20 | 16.42 | $37.27 | 1.1M |
| 2026-04-17 | 16.35 | $37.05 | 2.3M |
| 2026-04-16 | 16.27 | $36.47 | 1.0M |
| 2026-04-15 | 16.94 | $36.27 | 943651 |
| 2026-04-14 | 17.82 | $36.40 | 1.0M |
| 2026-04-13 | 18.65 | $36.49 | 1.2M |
| 2026-04-10 | 19.59 | $36.14 | 937700 |
| 2026-04-09 | 20.46 | $36.35 | 1.1M |
| 2026-04-08 | 21.37 | $36.17 | 1.4M |
| 2026-04-07 | 22.42 | $35.46 | 1.5M |
| 2026-04-06 | 22.93 | $35.45 | 987416 |
| 2026-04-02 | 23.30 | $35.21 | 1.4M |
| 2026-04-01 | 23.62 | $35.11 | 1.8M |
| 2026-03-31 | 24.27 | $35.04 | 1.8M |
| 2026-03-30 | 24.86 | $34.36 | 1.5M |
| 2026-03-27 | 24.99 | $34.53 | 1.7M |
| 2026-03-26 | 25.29 | $35.01 | 1.2M |
| 2026-03-25 | 25.96 | $35.11 | 854100 |
| 2026-03-24 | 26.56 | $34.83 | 2.0M |
| 2026-03-23 | 27.01 | $34.48 | 1.5M |
| 2026-03-20 | 27.32 | $33.77 | 2.6M |
| 2026-03-19 | 26.84 | $34.18 | 1.5M |
| 2026-03-18 | 26.41 | $34.04 | 1.7M |
| 2026-03-17 | 26.19 | $34.46 | 2.0M |
| 2026-03-16 | 26.20 | $34.17 | 1.2M |
| 2026-03-13 | 25.90 | $34.05 | 1.5M |
| 2026-03-12 | 25.48 | $34.13 | 2.0M |
| 2026-03-11 | 25.10 | $34.64 | 1.2M |
| 2026-03-10 | 24.88 | $34.66 | 1.8M |
| 2026-03-09 | 24.76 | $34.89 | 2.7M |
| 2026-03-06 | 24.34 | $34.88 | 2.0M |
| 2026-03-05 | 24.37 | $35.63 | 2.2M |
| 2026-03-04 | 25.08 | $36.14 | 1.4M |
| 2026-03-03 | 26.22 | $35.96 | 2.2M |
| 2026-03-02 | 27.28 | $36.42 | 2.4M |
| 2026-02-27 | 28.38 | $36.25 | 1.5M |
| 2026-02-26 | 29.34 | $36.75 | 1.7M |
| 2026-02-25 | 29.72 | $36.59 | 1.3M |
| 2026-02-24 | 30.30 | $36.51 | 1.1M |
| 2026-02-23 | 31.00 | $36.26 | 1.8M |
| 2026-02-20 | 31.74 | $37.18 | 1.6M |
| 2026-02-19 | 31.66 | $36.91 | 1.2M |
| 2026-02-18 | 31.78 | $37.03 | 1.1M |
| 2026-02-17 | 31.86 | $36.79 | 1.3M |
| 2026-02-13 | 32.02 | $36.93 | 1.1M |
| 2026-02-12 | 32.21 | $36.60 | 1.9M |
| 2026-02-11 | 32.41 | $37.27 | 1.0M |
| 2026-02-10 | 31.41 | $37.09 | 1.2M |
| 2026-02-09 | 30.54 | $37.10 | 821012 |
| 2026-02-06 | 29.63 | $37.17 | 945600 |
| 2026-02-05 | 28.68 | $36.17 | 1.5M |
| 2026-02-04 | 28.04 | $36.55 | 2.7M |
| 2026-02-03 | 27.13 | $35.89 | 2.3M |
| 2026-02-02 | 26.52 | $35.55 | 2.4M |
| 2026-01-30 | 26.23 | $35.13 | 1.2M |
| 2026-01-29 | 26.30 | $35.23 | 1.1M |
| 2026-01-28 | 26.39 | $34.89 | 1.8M |
| 2026-01-27 | 26.64 | $35.08 | 1.3M |
| 2026-01-26 | 26.77 | $35.05 | 1.0M |
| 2026-01-23 | 26.91 | $35.07 | 1.1M |
| 2026-01-22 | 26.86 | $35.62 | 1.1M |
| 2026-01-21 | 25.99 | $35.53 | 2.1M |
| 2026-01-20 | 25.26 | $34.43 | 1.8M |
| 2026-01-16 | 25.25 | $34.92 | 840400 |
| 2026-01-15 | 24.22 | $35.15 | 1.2M |
| 2026-01-14 | 23.13 | $34.77 | 1.5M |
| 2026-01-13 | 22.30 | $34.51 | 1.7M |
| 2026-01-12 | 21.53 | $34.51 | 744700 |
| 2026-01-09 | 20.89 | $34.63 | 1.2M |
| 2026-01-08 | 20.21 | $34.43 | 1.0M |
| 2026-01-07 | 19.62 | $33.81 | 886000 |
| 2026-01-06 | 19.36 | $34.19 | 1.0M |
| 2026-01-05 | 19.15 | $33.74 | 859000 |
| 2026-01-02 | 19.19 | $33.22 | 873422 |
| 2025-12-31 | 20.03 | $32.89 | 674016 |
| 2025-12-30 | 20.73 | $33.21 | 1.3M |
| 2025-12-29 | 20.90 | $33.28 | 937121 |
| 2025-12-26 | 21.07 | $33.39 | 616242 |
| 2025-12-24 | 21.14 | $33.41 | 450800 |
| 2025-12-23 | 21.19 | $33.36 | 1.4M |
| 2025-12-22 | 21.23 | $33.48 | 847709 |
| 2025-12-19 | 21.00 | $33.33 | 999700 |
| 2025-12-18 | 20.98 | $33.35 | 1.2M |
| 2025-12-17 | 20.91 | $33.32 | 978800 |
| 2025-12-16 | 20.82 | $33.26 | 1.3M |
| 2025-12-15 | 20.77 | $33.75 | 727643 |
| 2025-12-12 | 19.98 | $33.76 | 860632 |
| 2025-12-11 | 19.00 | $34.10 | 724400 |
| 2025-12-10 | 17.82 | $33.82 | 1.3M |
| 2025-12-09 | 16.70 | $32.95 | 993300 |
| 2025-12-08 | 16.15 | $32.90 | 1.0M |
| 2025-12-05 | 15.58 | $33.07 | 906400 |
| 2025-12-04 | 14.77 | $33.05 | 915659 |
| 2025-12-03 | 14.01 | $33.14 | 935638 |
| 2025-12-02 | 13.23 | $32.58 | 826900 |
| 2025-12-01 | 12.71 | $32.66 | 852400 |
| 2025-11-28 | 12.16 | $32.60 | 465000 |
| 2025-11-26 | 11.74 | $32.52 | 937647 |
| 2025-11-25 | 11.29 | $32.35 | 896340 |
| 2025-11-24 | 11.13 | $31.57 | 815400 |
| 2025-11-21 | 11.68 | $31.34 | 1.2M |
| 2025-11-20 | 12.11 | $30.35 | 1.4M |
| 2025-11-19 | 12.29 | $30.75 | 1.0M |
| 2025-11-18 | 12.02 | $30.75 | 1.3M |
| 2025-11-17 | 11.71 | $30.58 | 1.2M |
| 2025-11-14 | 11.53 | $31.40 | 1.2M |
| 2025-11-13 | 11.90 | $31.44 | 1.1M |
| 2025-11-12 | 12.46 | $31.82 | 883609 |
| 2025-11-11 | 12.50 | $31.77 | 803420 |
| 2025-11-10 | 12.82 | $31.58 | 916518 |
| 2025-11-07 | 13.30 | $31.38 | 1.1M |
| 2025-11-06 | 13.75 | $31.08 | 1.1M |
| 2025-11-05 | 14.35 | $31.41 | 829148 |
| 2025-11-04 | 15.10 | $31.13 | 801000 |
| 2025-11-03 | 15.48 | $31.44 | 865000 |
| 2025-10-31 | 15.95 | $31.37 | 1.1M |
| 2025-10-30 | 16.45 | $31.25 | 1.1M |
| 2025-10-29 | 17.18 | $31.47 | 1.4M |
| 2025-10-28 | 18.00 | $31.88 | 1.0M |
| 2025-10-27 | 18.52 | $32.10 | 770313 |
| 2025-10-24 | 18.73 | $32.13 | 662900 |
| 2025-10-23 | 18.95 | $31.95 | 633800 |
| 2025-10-22 | 19.47 | $31.60 | 764030 |
| 2025-10-21 | 20.14 | $31.84 | 667242 |
| 2025-10-20 | 20.72 | $31.68 | 586606 |
| 2025-10-17 | 21.50 | $31.17 | 934445 |
| 2025-10-16 | 22.43 | $31.09 | 957505 |
| 2025-10-15 | 23.40 | $31.71 | 614232 |
| 2025-10-14 | 24.27 | $31.72 | 828610 |
| 2025-10-13 | 25.41 | $31.17 | 705326 |
| 2025-10-10 | 26.17 | $30.55 | 1.9M |
| 2025-10-09 | 26.98 | $31.73 | 1.3M |
| 2025-10-08 | 27.61 | $32.09 | 630500 |
| 2025-10-07 | 28.03 | $31.94 | 876100 |
| 2025-10-06 | 28.43 | $32.32 | 695400 |
| 2025-10-03 | 28.19 | $32.35 | 1.0M |
| 2025-10-02 | 28.04 | $32.01 | 1.0M |
| 2025-10-01 | 28.21 | $32.03 | 1.3M |
| 2025-09-30 | 28.47 | $31.84 | 1.8M |
| 2025-09-29 | 28.91 | $31.87 | 1.1M |
| 2025-09-26 | 28.99 | $32.09 | 1.1M |
| 2025-09-25 | 28.99 | $31.76 | 1.3M |
| 2025-09-24 | 29.16 | $32.03 | 1.3M |
| 2025-09-23 | 28.77 | $32.06 | 2.1M |
| 2025-09-22 | 28.30 | $32.22 | 944300 |
| 2025-09-19 | 28.04 | $32.31 | 1.1M |
| 2025-09-18 | 27.51 | $32.74 | 964000 |
| 2025-09-17 | 26.96 | $32.20 | 2.9M |
| 2025-09-16 | 26.39 | $32.21 | 1.1M |
| 2025-09-15 | 26.31 | $32.23 | 1.2M |
| 2025-09-12 | 25.94 | $32.28 | 943400 |
| 2025-09-11 | 25.38 | $32.72 | 711432 |
| 2025-09-10 | 24.79 | $32.19 | 877619 |
| 2025-09-09 | 24.46 | $32.19 | 1.3M |
| 2025-09-08 | 23.98 | $32.54 | 1.7M |
| 2025-09-05 | 23.36 | $32.60 | 1.0M |
| 2025-09-04 | 22.54 | $32.52 | 783524 |
| 2025-09-03 | 21.98 | $32.06 | 1.0M |
| 2025-09-02 | 21.52 | $32.18 | 1.1M |
| 2025-08-29 | 21.17 | $32.36 | 950500 |
| 2025-08-28 | 20.24 | $32.39 | 1.2M |
| 2025-08-27 | 19.25 | $32.47 | 928300 |
| 2025-08-26 | 18.28 | $32.16 | 1.1M |
| 2025-08-25 | 17.36 | $32.09 | 932200 |
| 2025-08-22 | 16.43 | $32.27 | 2.3M |
| 2025-08-21 | 15.44 | $30.94 | 1.2M |
| 2025-08-20 | 15.35 | $30.93 | 762515 |
| 2025-08-19 | 15.04 | $31.10 | 1.5M |
| 2025-08-18 | 14.52 | $31.02 | 883008 |
| 2025-08-15 | 14.23 | $30.93 | 976339 |
| 2025-08-14 | 13.82 | $31.23 | 1.3M |
| 2025-08-13 | 13.43 | $31.53 | 1.3M |
| 2025-08-12 | 13.02 | $30.75 | 1.2M |
| 2025-08-11 | 13.25 | $29.80 | 2.5M |
| 2025-08-08 | 13.74 | $29.89 | 1.8M |
| 2025-08-07 | 14.09 | $29.73 | 1.5M |
| 2025-08-06 | 14.46 | $29.76 | 1.7M |
| 2025-08-05 | 14.60 | $29.86 | 1.3M |
| 2025-08-04 | 14.67 | $29.63 | 1.1M |
| 2025-08-01 | 14.51 | $29.20 | 3.4M |
| 2025-07-31 | 14.11 | $29.82 | 3.0M |
| 2025-07-30 | 14.47 | $30.18 | 4.0M |
| 2025-07-29 | 15.08 | $30.61 | 2.1M |
| 2025-07-28 | 15.42 | $30.79 | 1.9M |
| 2025-07-25 | 15.57 | $30.80 | 1.7M |
| 2025-07-24 | 15.84 | $30.69 | 2.6M |
| 2025-07-23 | 15.86 | $31.17 | 2.6M |
| 2025-07-22 | 15.58 | $30.80 | 2.0M |
| 2025-07-21 | 15.54 | $30.26 | 1.7M |
| 2025-07-18 | 15.77 | $30.36 | 2.4M |
| 2025-07-17 | 16.00 | $30.49 | 1.7M |
| 2025-07-16 | 16.37 | $30.12 | 2.2M |
| 2025-07-15 | 17.08 | $30.01 | 2.7M |
| 2025-07-14 | 17.43 | $30.79 | 1.5M |
| 2025-07-11 | 17.11 | $30.82 | 689019 |
| 2025-07-10 | 16.52 | $31.14 | 1.1M |
| 2025-07-09 | 15.84 | $30.84 | 1.6M |
| 2025-07-08 | 15.47 | $30.73 | 1.9M |
| 2025-07-07 | 15.08 | $30.39 | 1.3M |
| 2025-07-03 | 14.68 | $30.86 | 600632 |
| 2025-07-02 | 13.53 | $30.69 | 1.6M |
| 2025-07-01 | 12.51 | $30.19 | 3.2M |
| 2025-06-30 | 11.55 | $29.43 | 1.2M |
| 2025-06-27 | 11.41 | $29.47 | 1.1M |
| 2025-06-26 | 11.25 | $29.41 | 1.8M |
| 2025-06-25 | 11.30 | $28.93 | 1.7M |
| 2025-06-24 | 11.60 | $29.19 | 1.1M |
| 2025-06-23 | 11.74 | $29.07 | 1.5M |
| 2025-06-20 | 12.20 | $28.81 | 1.5M |
| 2025-06-18 | 12.49 | $28.78 | 1.9M |
| 2025-06-17 | 12.79 | $28.66 | 1.9M |
| 2025-06-16 | 13.17 | $29.00 | 1.2M |
| 2025-06-13 | 13.39 | $28.67 | 2.5M |
| 2025-06-12 | 13.73 | $29.11 | 3.3M |
| 2025-06-11 | 13.82 | $29.21 | 3.1M |
| 2025-06-10 | 13.60 | $29.36 | 2.3M |
| 2025-06-09 | 13.38 | $29.01 | 1.6M |
| 2025-06-06 | 13.35 | $28.76 | 875800 |
| 2025-06-05 | 13.62 | $28.34 | 1.6M |
| 2025-06-04 | 14.18 | $28.41 | 1.2M |
| 2025-06-03 | 14.54 | $28.61 | 1.5M |
| 2025-06-02 | 14.96 | $28.09 | 1.6M |
| 2025-05-30 | 15.74 | $28.19 | 1.2M |
| 2025-05-29 | 16.33 | $28.40 | 1.5M |
| 2025-05-28 | 16.89 | $28.29 | 1.3M |
| 2025-05-27 | 17.36 | $28.66 | 3.1M |
| 2025-05-23 | 17.87 | $27.91 | 1.4M |
| 2025-05-22 | 18.69 | $28.01 | 4.9M |
| 2025-05-21 | 19.54 | $28.02 | 1.6M |
| 2025-05-20 | 20.28 | $28.89 | 1.4M |
| 2025-05-19 | 20.27 | $28.97 | 1.2M |
| 2025-05-16 | 20.31 | $29.16 | 690900 |
| 2025-05-15 | 20.07 | $29.04 | 1.1M |
| 2025-05-14 | 19.92 | $28.98 | 1.6M |
| 2025-05-13 | 19.56 | $29.18 | 2.2M |
| 2025-05-12 | 19.04 | $29.00 | 1.4M |
| 2025-05-09 | 18.49 | $27.81 | 1.3M |
| 2025-05-08 | 18.77 | $27.79 | 1.3M |
| 2025-05-07 | 19.06 | $27.13 | 1.4M |
| 2025-05-06 | 19.87 | $27.07 | 2.2M |
| 2025-05-05 | 20.75 | $27.27 | 1.1M |
| 2025-05-02 | 21.48 | $27.43 | 1.4M |
| 2025-05-01 | 22.27 | $26.80 | 2.3M |
| 2025-04-30 | 23.43 | $26.55 | 1.1M |
| 2025-04-29 | 24.33 | $26.83 | 865220 |
| 2025-04-28 | 25.58 | $26.65 | 1.3M |
| 2025-04-25 | 26.85 | $26.56 | 1.3M |
| 2025-04-24 | 28.01 | $26.66 | 1.6M |
| 2025-04-23 | 29.23 | $26.13 | 1.6M |
| 2025-04-22 | 30.52 | $25.83 | 1.8M |
| 2025-04-21 | 31.00 | $25.16 | 1.8M |
| 2025-04-17 | 31.10 | $25.65 | 2.0M |
| 2025-04-16 | 31.47 | $25.33 | 2.6M |
| 2025-04-15 | 31.73 | $25.49 | 2.4M |
| 2025-04-14 | 32.21 | $25.56 | 2.6M |
| 2025-04-11 | 32.61 | $25.27 | 3.2M |
| 2025-04-10 | 32.71 | $25.00 | 2.9M |
| 2025-04-09 | 32.81 | $26.42 | 3.3M |
| 2025-04-08 | 32.92 | $24.21 | 5.8M |
| 2025-04-07 | 32.21 | $24.87 | 6.8M |
| 2025-04-04 | 31.48 | $25.14 | 8.4M |
| 2025-04-03 | 29.99 | $26.23 | 4.4M |
| 2025-04-02 | 29.12 | $28.61 | 1.5M |
| 2025-04-01 | 29.22 | $28.19 | 1.6M |
| 2025-03-31 | 28.89 | $28.15 | 1.2M |
| 2025-03-28 | 28.45 | $28.13 | 1.2M |
| 2025-03-27 | 28.26 | $28.74 | 994414 |
| 2025-03-26 | 28.55 | $28.81 | 1.0M |
| 2025-03-25 | 29.01 | $28.84 | 1.4M |
| 2025-03-24 | 29.61 | $29.10 | 1.0M |
| 2025-03-21 | 30.24 | $28.44 | 954600 |
| 2025-03-20 | 30.10 | $28.69 | 760600 |
| 2025-03-19 | 30.24 | $28.82 | 1.2M |
| 2025-03-18 | 30.40 | $28.49 | 1.2M |
| 2025-03-17 | 29.81 | $28.58 | 905421 |
| 2025-03-14 | 29.19 | $28.24 | 1.2M |
| 2025-03-13 | 27.83 | $27.56 | 2.3M |
| 2025-03-12 | 26.18 | $27.97 | 2.4M |
| 2025-03-11 | 24.60 | $28.01 | 3.2M |
| 2025-03-10 | 22.96 | $28.17 | 1.9M |
| 2025-03-07 | 21.32 | $28.83 | 1.6M |
| 2025-03-06 | 19.83 | $28.72 | 1.6M |
| 2025-03-05 | 18.34 | $28.89 | 1.9M |
| 2025-03-04 | 16.76 | $28.66 | 2.1M |
| 2025-03-03 | 15.10 | $29.27 | 1.0M |
| 2025-02-28 | 13.84 | $30.04 | 748115 |
| 2025-02-27 | 12.95 | $29.80 | 773400 |
| 2025-02-26 | 12.14 | $30.11 | 819300 |
| 2025-02-25 | 11.49 | $30.25 | 937100 |
| 2025-02-24 | 10.88 | $30.25 | 891241 |
| 2025-02-21 | 10.33 | $30.34 | 843000 |
| 2025-02-20 | 9.85 | $31.08 | 842046 |
| 2025-02-19 | 9.97 | $31.38 | 944700 |
| 2025-02-18 | 10.44 | $31.58 | 785830 |
| 2025-02-14 | 10.85 | $31.37 | 507329 |
| 2025-02-13 | 11.27 | $31.34 | 733415 |
| 2025-02-12 | 11.59 | $31.10 | 835300 |
| 2025-02-11 | 11.82 | $31.54 | 547000 |
| 2025-02-10 | 12.27 | $31.38 | 491002 |
| 2025-02-07 | 12.63 | $31.32 | 1.2M |
| 2025-02-06 | 13.01 | $31.74 | 540400 |
| 2025-02-05 | 13.61 | $31.75 | 544300 |
| 2025-02-04 | 14.23 | $31.57 | 802945 |
| 2025-02-03 | 14.66 | $31.12 | 1.3M |
| 2025-01-31 | 15.00 | $31.72 | 1.0M |
| 2025-01-30 | 15.30 | $32.10 | 1.0M |
| 2025-01-29 | 15.30 | $31.80 | 1.2M |
| 2025-01-28 | 15.57 | $31.82 | 761400 |
| 2025-01-27 | 15.76 | $31.87 | 847400 |
| 2025-01-24 | 15.91 | $31.88 | 734000 |
| 2025-01-23 | 16.24 | $31.92 | 798900 |
| 2025-01-22 | 16.60 | $31.81 | 654300 |
| 2025-01-21 | 16.87 | $32.06 | 965810 |
| 2025-01-17 | 17.06 | $31.70 | 507800 |
| 2025-01-16 | 17.51 | $31.55 | 523931 |
| 2025-01-15 | 18.15 | $31.58 | 805300 |
| 2025-01-14 | 18.79 | $31.04 | 1.0M |
| 2025-01-13 | 19.36 | $30.53 | 820022 |
| 2025-01-10 | 19.37 | $30.20 | 1.1M |
| 2025-01-08 | 19.28 | $30.67 | 1.0M |
| 2025-01-07 | 19.48 | $30.74 | 1.0M |
| 2025-01-06 | 19.91 | $30.88 | 536236 |
| 2025-01-03 | 20.60 | $30.86 | 592000 |
| 2025-01-02 | 20.79 | $30.67 | 770329 |
| 2024-12-31 | 21.12 | $30.78 | 918217 |
| 2024-12-30 | 21.24 | $30.64 | 756500 |
| 2024-12-27 | 21.06 | $30.74 | 702334 |
| 2024-12-26 | 21.05 | $31.09 | 541010 |
| 2024-12-24 | 21.13 | $30.91 | 355600 |
| 2024-12-23 | 20.99 | $30.65 | 1.0M |
| 2024-12-20 | 20.54 | $30.56 | 1.1M |
| 2024-12-19 | 20.07 | $30.38 | 1.3M |
| 2024-12-18 | 19.62 | $30.55 | 2.1M |
| 2024-12-17 | 19.22 | $31.74 | 814400 |
| 2024-12-16 | 19.79 | $32.33 | 953600 |
| 2024-12-13 | 20.66 | $32.43 | 525409 |
| 2024-12-12 | 21.59 | $32.67 | 576600 |
| 2024-12-11 | 22.12 | $32.98 | 718336 |
| 2024-12-10 | 22.46 | $32.79 | 920600 |
| 2024-12-09 | 22.89 | $32.85 | 681709 |
| 2024-12-06 | 23.00 | $32.79 | 596813 |
| 2024-12-05 | 23.24 | $32.96 | 600040 |
| 2024-12-04 | 23.22 | $33.30 | 724626 |
| 2024-12-03 | 23.05 | $33.32 | 551900 |
| 2024-12-02 | 22.71 | $33.60 | 775200 |
| 2024-11-29 | 22.26 | $33.56 | 236600 |
| 2024-11-27 | 21.61 | $33.45 | 544500 |
| 2024-11-26 | 20.92 | $33.47 | 658300 |
| 2024-11-25 | 20.31 | $33.87 | 692700 |
| 2024-11-22 | 19.29 | $33.31 | 639300 |
| 2024-11-21 | 18.69 | $32.75 | 646251 |
| 2024-11-20 | 18.41 | $32.26 | 539928 |
| 2024-11-19 | 18.56 | $32.19 | 511105 |
| 2024-11-18 | 18.77 | $32.27 | 600200 |
| 2024-11-15 | 18.44 | $32.25 | 701100 |
| 2024-11-14 | 18.09 | $32.52 | 697424 |
| 2024-11-13 | 17.45 | $32.70 | 684200 |
| 2024-11-12 | 16.37 | $32.92 | 597676 |
| 2024-11-11 | 15.11 | $33.31 | 437430 |
| 2024-11-08 | 13.40 | $32.79 | 1.1M |
| 2024-11-07 | 11.90 | $32.76 | 752526 |
| 2024-11-06 | 10.25 | $33.16 | 1.3M |
| 2024-11-05 | 8.50 | $31.00 | 489800 |
| 2024-11-04 | 8.26 | $30.45 | 515300 |
| 2024-11-01 | 8.31 | $30.40 | 351933 |
| 2024-10-31 | 8.38 | $30.38 | 430620 |
| 2024-10-30 | 8.42 | $30.81 | 489600 |
| 2024-10-29 | 8.18 | $30.69 | 518332 |
| 2024-10-28 | 8.46 | $30.84 | 359536 |
| 2024-10-25 | 8.71 | $30.41 | 396800 |
| 2024-10-24 | 9.10 | $30.57 | 755112 |
| 2024-10-23 | 9.42 | $30.46 | 377700 |
| 2024-10-22 | 9.76 | $30.62 | 442812 |
| 2024-10-21 | 10.12 | $30.73 | 396700 |
| 2024-10-18 | 10.25 | $31.32 | 377044 |
| 2024-10-17 | 9.64 | $31.48 | 568444 |
| 2024-10-16 | 9.05 | $31.37 | 486200 |
| 2024-10-15 | 8.43 | $30.90 | 467600 |
| 2024-10-14 | 7.88 | $30.99 | 536600 |
| 2024-10-11 | 7.61 | $30.86 | 1.0M |
| 2024-10-10 | 7.45 | $30.24 | 395700 |
| 2024-10-09 | 7.84 | $30.36 | 345200 |
| 2024-10-08 | 8.11 | $30.23 | 501100 |
| 2024-10-07 | 8.49 | $30.39 | 330100 |
| 2024-10-04 | 8.91 | $30.55 | 617740 |
| 2024-10-03 | 9.15 | $30.18 | 476018 |
| 2024-10-02 | 9.39 | $30.30 | 625122 |
| 2024-10-01 | 9.83 | $30.38 | 445701 |
| 2024-09-30 | 10.29 | $30.80 | 450448 |
| 2024-09-27 | 10.41 | $30.70 | 581801 |
| 2024-09-26 | 10.46 | $30.47 | 387000 |
| 2024-09-25 | 10.82 | $30.13 | 440808 |
| 2024-09-24 | 11.34 | $30.56 | 359529 |
| 2024-09-23 | 11.45 | $30.53 | 399209 |
| 2024-09-20 | 11.63 | $30.59 | 627000 |
| 2024-09-19 | 11.71 | $31.00 | 731236 |
| 2024-09-18 | 11.68 | $30.35 | 917417 |
| 2024-09-17 | 11.64 | $30.33 | 821500 |
| 2024-09-16 | 11.94 | $30.17 | 856600 |
| 2024-09-13 | 12.52 | $29.91 | 661618 |
| 2024-09-12 | 12.92 | $29.16 | 530000 |
| 2024-09-11 | 12.73 | $28.86 | 650012 |
| 2024-09-10 | 12.10 | $28.91 | 625400 |
| 2024-09-09 | 11.71 | $29.11 | 685504 |
| 2024-09-06 | 11.68 | $29.18 | 553800 |
| 2024-09-05 | 11.69 | $29.71 | 525200 |
| 2024-09-04 | 12.15 | $29.93 | 589600 |
| 2024-09-03 | 12.76 | $30.08 | 424227 |
| 2024-08-30 | 13.27 | $30.85 | 502800 |
| 2024-08-29 | 13.25 | $30.74 | 721700 |
| 2024-08-28 | 13.23 | $30.61 | 1.1M |
| 2024-08-27 | 13.45 | $30.66 | 735300 |
| 2024-08-26 | 13.56 | $30.82 | 653600 |
| 2024-08-23 | 13.36 | $30.87 | 808722 |
| 2024-08-22 | 13.32 | $29.85 | 607200 |
| 2024-08-21 | 14.02 | $30.02 | 481800 |
| 2024-08-20 | 14.70 | $29.75 | 607517 |
| 2024-08-19 | 15.43 | $30.19 | 428606 |
| 2024-08-16 | 16.08 | $29.92 | 434500 |
| 2024-08-15 | 16.87 | $29.75 | 672745 |
| 2024-08-14 | 17.70 | $29.06 | 381101 |
| 2024-08-13 | 18.07 | $29.23 | 514500 |
| 2024-08-12 | 18.40 | $28.84 | 445000 |
| 2024-08-09 | 18.65 | $29.06 | 570000 |
| 2024-08-08 | 19.05 | $29.20 | 392210 |
| 2024-08-07 | 19.43 | $28.55 | 657410 |
| 2024-08-06 | 19.83 | $28.83 | 704516 |
| 2024-08-05 | 20.11 | $28.61 | 967700 |
| 2024-08-02 | 20.22 | $29.52 | 901140 |
| 2024-08-01 | 21.27 | $30.64 | 779800 |
| 2024-07-31 | 21.31 | $31.70 | 798100 |
| 2024-07-30 | 20.11 | $31.53 | 679334 |
| 2024-07-29 | 19.29 | $31.35 | 437000 |
| 2024-07-26 | 18.42 | $31.55 | 827500 |
| 2024-07-25 | 17.54 | $31.05 | 766242 |
| 2024-07-24 | 16.74 | $30.49 | 454232 |
| 2024-07-23 | 16.03 | $31.07 | 562600 |
| 2024-07-22 | 15.08 | $30.89 | 635107 |
| 2024-07-19 | 14.28 | $30.45 | 250592 |
| 2024-07-18 | 13.57 | $30.69 | 545835 |
| 2024-07-17 | 12.54 | $31.18 | 715200 |
| 2024-07-16 | 10.91 | $31.24 | 951250 |
| 2024-07-15 | 9.34 | $30.18 | 588309 |
| 2024-07-12 | 8.18 | $29.81 | 558430 |
| 2024-07-11 | 7.32 | $29.58 | 615200 |
| 2024-07-10 | 6.73 | $28.61 | 617038 |
| 2024-07-09 | 6.90 | $28.25 | 982718 |
| 2024-07-08 | 6.84 | $28.40 | 433100 |
| 2024-07-05 | 6.97 | $28.31 | 611619 |
| 2024-07-03 | 7.11 | $28.62 | 294700 |
| 2024-07-02 | 7.21 | $28.63 | 529408 |
| 2024-07-01 | 7.54 | $28.49 | 576229 |
| 2024-06-28 | 7.90 | $28.78 | 521500 |
| 2024-06-27 | 8.08 | $28.49 | 536500 |
| 2024-06-26 | 8.27 | $28.46 | 524200 |
| 2024-06-25 | 8.38 | $28.41 | 504733 |
| 2024-06-24 | 8.63 | $28.71 | 385400 |
| 2024-06-21 | 9.02 | $28.46 | 479800 |
| 2024-06-20 | 9.02 | $28.45 | 572145 |
| 2024-06-18 | 9.05 | $28.41 | 483701 |
| 2024-06-17 | 9.14 | $28.45 | 402823 |
| 2024-06-14 | 9.19 | $28.14 | 468900 |
| 2024-06-13 | 9.14 | $28.66 | 322800 |
| 2024-06-12 | 9.51 | $29.03 | 514513 |
| 2024-06-11 | 9.59 | $28.61 | 557307 |
| 2024-06-10 | 9.50 | $28.83 | 301300 |
| 2024-06-07 | 9.50 | $28.85 | 393700 |
| 2024-06-06 | 9.77 | $29.08 | 913415 |
| 2024-06-05 | 10.21 | $29.19 | 353000 |
| 2024-06-04 | 10.67 | $28.96 | 568534 |
| 2024-06-03 | 11.06 | $29.50 | 452300 |
| 2024-05-31 | 10.90 | $29.73 | 494539 |
| 2024-05-30 | 11.03 | $29.32 | 402428 |
| 2024-05-29 | 11.60 | $28.90 | 578185 |
| 2024-05-28 | 11.76 | $29.39 | 391600 |
| 2024-05-24 | 12.27 | $29.47 | 311629 |
| 2024-05-23 | 12.79 | $29.21 | 345900 |
| 2024-05-22 | 13.34 | $29.70 | 352348 |
| 2024-05-21 | 13.53 | $29.96 | 367400 |
| 2024-05-20 | 13.20 | $29.95 | 300533 |
| 2024-05-17 | 12.69 | $30.09 | 361439 |
| 2024-05-16 | 12.28 | $30.02 | 354516 |
| 2024-05-15 | 11.75 | $30.13 | 377602 |
| 2024-05-14 | 11.19 | $29.93 | 543912 |
| 2024-05-13 | 10.79 | $29.68 | 489611 |
| 2024-05-10 | 10.51 | $29.65 | 275345 |
| 2024-05-09 | 10.29 | $29.76 | 381000 |
| 2024-05-08 | 10.17 | $29.40 | 336500 |
| 2024-05-07 | 10.44 | $29.38 | 336100 |
| 2024-05-06 | 10.42 | $29.35 | 566200 |
| 2024-05-03 | 10.59 | $29.05 | 366400 |
| 2024-05-02 | 10.92 | $28.81 | 437000 |
| 2024-05-01 | 11.14 | $28.31 | 462817 |
| 2024-04-30 | 11.30 | $28.30 | 468011 |
| 2024-04-29 | 11.57 | $28.92 | 392600 |
| 2024-04-26 | 11.86 | $28.80 | 263815 |
| 2024-04-25 | 12.31 | $28.62 | 340100 |
| 2024-04-24 | 12.89 | $28.81 | 516243 |
| 2024-04-23 | 13.28 | $28.86 | 369027 |
| 2024-04-22 | 13.69 | $28.45 | 550944 |
| 2024-04-19 | 14.33 | $28.18 | 338740 |
| 2024-04-18 | 14.43 | $27.86 | 327900 |
| 2024-04-17 | 14.44 | $27.81 | 490900 |
| 2024-04-16 | 14.47 | $27.97 | 370502 |
| 2024-04-15 | 14.32 | $28.22 | 391506 |
| 2024-04-12 | 14.47 | $28.45 | 313000 |
| 2024-04-11 | 14.93 | $28.89 | 382700 |
| 2024-04-10 | 15.69 | $28.84 | 535731 |
| 2024-04-09 | 16.45 | $29.65 | 468100 |
| 2024-04-08 | 16.17 | $29.55 | 352500 |
| 2024-04-05 | 15.98 | $29.37 | 452710 |
| 2024-04-04 | 15.97 | $29.29 | 379200 |
| 2024-04-03 | 15.95 | $29.57 | 379200 |
| 2024-04-02 | 16.24 | $29.38 | 482147 |
| 2024-04-01 | 16.60 | $29.81 | 573000 |
| 2024-03-28 | 16.17 | $30.10 | 508200 |
| 2024-03-27 | 15.49 | $29.89 | 336600 |
| 2024-03-26 | 15.09 | $29.22 | 507342 |
| 2024-03-25 | 15.13 | $29.26 | 645400 |
| 2024-03-22 | 15.03 | $29.20 | 383106 |
| 2024-03-21 | 14.92 | $29.59 | 322627 |
| 2024-03-20 | 14.46 | $29.24 | 413200 |
| 2024-03-19 | 14.26 | $28.66 | 425200 |
| 2024-03-18 | 14.90 | $28.48 | 320409 |
| 2024-03-15 | 15.46 | $28.57 | 368000 |
| 2024-03-14 | 16.00 | $28.49 | 342000 |
| 2024-03-13 | 16.56 | $28.95 | 299812 |
| 2024-03-12 | 16.29 | $28.86 | 709631 |
| 2024-03-11 | 16.14 | $28.93 | 314026 |
| 2024-03-08 | 15.88 | $28.93 | 407600 |
| 2024-03-07 | 15.42 | $28.97 | 464530 |
| 2024-03-06 | 15.19 | $28.71 | 433528 |
| 2024-03-05 | 15.28 | $28.65 | 1.1M |
| 2024-03-04 | 15.36 | $28.61 | 389400 |
| 2024-03-01 | 15.35 | $28.75 | 492628 |
| 2024-02-29 | 15.56 | $28.59 | 289329 |
| 2024-02-28 | 15.71 | $28.32 | 393600 |
| 2024-02-27 | 16.18 | $28.51 | 330316 |
| 2024-02-26 | 16.47 | $28.35 | 337300 |
| 2024-02-23 | 16.83 | $28.39 | 297413 |
| 2024-02-22 | 17.20 | $28.35 | 403628 |
| 2024-02-21 | 17.76 | $28.27 | 437723 |
| 2024-02-20 | 18.42 | $28.27 | 374500 |
| 2024-02-16 | 18.98 | $28.56 | 396935 |
| 2024-02-15 | 19.23 | $28.83 | 442038 |
| 2024-02-14 | 19.50 | $28.19 | 400500 |
| 2024-02-13 | 20.38 | $27.73 | 433747 |
| 2024-02-12 | 21.41 | $28.80 | 331600 |
| 2024-02-09 | 21.59 | $28.27 | 565400 |
| 2024-02-08 | 22.48 | $28.05 | 490900 |
| 2024-02-07 | 23.60 | $27.74 | 484104 |
| 2024-02-06 | 24.59 | $27.82 | 475107 |
| 2024-02-05 | 25.72 | $27.72 | 476300 |
| 2024-02-02 | 26.82 | $28.13 | 411531 |
| 2024-02-01 | 28.11 | $28.29 | 521638 |
| 2024-01-31 | 29.47 | $28.11 | 444300 |
| 2024-01-30 | 30.49 | $28.92 | 469600 |
| 2024-01-29 | 30.53 | $28.99 | 309644 |
| 2024-01-26 | 30.58 | $28.72 | 379600 |
| 2024-01-25 | 30.72 | $28.62 | 630700 |
| 2024-01-24 | 30.97 | $28.34 | 705309 |
| 2024-01-23 | 31.28 | $28.36 | 515200 |
| 2024-01-22 | 31.49 | $28.56 | 272300 |
| 2024-01-19 | 31.91 | $28.02 | 404400 |
| 2024-01-18 | 32.85 | $27.76 | 299234 |
| 2024-01-17 | 34.13 | $27.45 | 423520 |
| 2024-01-16 | 35.68 | $27.64 | 413700 |
| 2024-01-12 | 36.74 | $28.04 | 290900 |
| 2024-01-11 | 37.33 | $28.13 | 512911 |
| 2024-01-10 | 38.32 | $28.25 | 411202 |
| 2024-01-09 | 38.99 | $28.29 | 373447 |
| 2024-01-08 | 39.50 | $28.57 | 368139 |
| 2024-01-05 | 40.04 | $28.29 | 324017 |
| 2024-01-04 | 40.61 | $28.19 | 375247 |
| 2024-01-03 | 41.34 | $28.28 | 412242 |
| 2024-01-02 | 42.03 | $29.02 | 333618 |
| 2023-12-29 | 41.75 | $29.12 | 520700 |
| 2023-12-28 | 41.07 | $29.47 | 425724 |
| 2023-12-27 | 39.85 | $29.53 | 489937 |
| 2023-12-26 | 38.42 | $29.52 | 268108 |
| 2023-12-22 | 36.94 | $29.22 | 509300 |
| 2023-12-21 | 35.45 | $29.05 | 534100 |
| 2023-12-20 | 34.03 | $28.60 | 605613 |
| 2023-12-19 | 32.53 | $29.05 | 485900 |
| 2023-12-18 | 31.06 | $28.62 | 456521 |
| 2023-12-15 | 29.62 | $28.60 | 569400 |
| 2023-12-14 | 28.11 | $28.86 | 702800 |
| 2023-12-13 | 26.47 | $27.99 | 444501 |
| 2023-12-12 | 25.22 | $26.99 | 470900 |
| 2023-12-11 | 24.50 | $27.19 | 456548 |
| 2023-12-08 | 23.59 | $27.10 | 412235 |
| 2023-12-07 | 22.63 | $26.93 | 383200 |
| 2023-12-06 | 21.84 | $26.63 | 789014 |
| 2023-12-05 | 21.00 | $26.72 | 355600 |
| 2023-12-04 | 20.31 | $27.16 | 385446 |
| 2023-12-01 | 19.47 | $26.92 | 411000 |
| 2023-11-30 | 18.78 | $26.10 | 339731 |
| 2023-11-29 | 18.70 | $26.02 | 359332 |
| 2023-11-28 | 18.51 | $25.83 | 493300 |
| 2023-11-27 | 18.63 | $25.92 | 354800 |
| 2023-11-24 | 18.72 | $26.03 | 114913 |
| 2023-11-22 | 18.69 | $25.88 | 496200 |
| 2023-11-21 | 18.74 | $25.76 | 539619 |
| 2023-11-20 | 18.83 | $26.04 | 463627 |
| 2023-11-17 | 18.84 | $25.97 | 642300 |
| 2023-11-16 | 18.93 | $25.59 | 512800 |
| 2023-11-15 | 19.06 | $26.00 | 367700 |
| 2023-11-14 | 18.75 | $25.84 | 429600 |
| 2023-11-13 | 18.79 | $24.54 | 405231 |
| 2023-11-10 | 19.42 | $24.58 | 403004 |
| 2023-11-09 | 20.07 | $24.32 | 614014 |
| 2023-11-08 | 20.78 | $24.65 | 542248 |
| 2023-11-07 | 21.85 | $24.88 | 316300 |
| 2023-11-06 | 22.75 | $25.11 | 373100 |
| 2023-11-03 | 23.45 | $25.43 | 370900 |
| 2023-11-02 | 23.93 | $24.80 | 462200 |
| 2023-11-01 | 25.04 | $24.08 | 682525 |
| 2023-10-31 | 25.07 | $23.94 | 916200 |
| 2023-10-30 | 24.88 | $23.81 | 739000 |
| 2023-10-27 | 24.67 | $23.61 | 1.1M |
| 2023-10-26 | 24.34 | $23.90 | 593500 |
| 2023-10-25 | 24.16 | $23.73 | 455710 |
| 2023-10-24 | 23.72 | $23.97 | 586800 |
| 2023-10-23 | 23.44 | $23.93 | 610000 |
| 2023-10-20 | 23.21 | $24.14 | 407419 |
| 2023-10-19 | 23.19 | $24.46 | 453100 |
| 2023-10-18 | 23.47 | $24.80 | 595700 |
| 2023-10-17 | 24.19 | $25.31 | 807943 |
| 2023-10-16 | 25.00 | $24.95 | 382442 |
| 2023-10-13 | 25.02 | $24.53 | 444347 |
| 2023-10-12 | 24.91 | $24.74 | 447300 |
| 2023-10-11 | 24.87 | $25.21 | 401900 |
| 2023-10-10 | 25.37 | $25.10 | 634456 |
| 2023-10-09 | 25.79 | $24.88 | 293000 |
| 2023-10-06 | 25.67 | $24.65 | 637600 |
| 2023-10-05 | 25.27 | $24.49 | 519640 |
| 2023-10-04 | 24.35 | $24.50 | 874541 |
| 2023-10-03 | 23.35 | $24.54 | 1.8M |
| 2023-10-02 | 22.44 | $24.91 | 539300 |
| 2023-09-29 | 21.90 | $25.34 | 722537 |
| 2023-09-28 | 21.87 | $25.44 | 368400 |
| 2023-09-27 | 21.65 | $25.20 | 426500 |
| 2023-09-26 | 20.92 | $24.97 | 534627 |
| 2023-09-25 | 20.14 | $25.34 | 456644 |
| 2023-09-22 | 19.35 | $25.14 | 1.5M |
| 2023-09-21 | 18.64 | $25.21 | 382600 |
| 2023-09-20 | 17.99 | $25.48 | 389329 |
| 2023-09-19 | 17.61 | $25.67 | 285900 |
| 2023-09-18 | 17.32 | $25.78 | 168616 |
| 2023-09-15 | 17.25 | $25.96 | 331600 |
| 2023-09-14 | 17.27 | $26.23 | 419100 |
| 2023-09-13 | 17.51 | $25.77 | 257700 |
| 2023-09-12 | 17.30 | $25.94 | 358200 |
| 2023-09-11 | 17.24 | $25.86 | 318318 |
| 2023-09-08 | 17.19 | $25.88 | 309000 |
| 2023-09-07 | 16.83 | $25.83 | 361043 |
| 2023-09-06 | 16.57 | $26.19 | 212200 |
| 2023-09-05 | 16.58 | $26.36 | 210536 |
| 2023-09-01 | 16.95 | $27.08 | 265400 |
| 2023-08-31 | 17.57 | $26.62 | 303700 |
| 2023-08-30 | 18.23 | $26.67 | 293700 |
| 2023-08-29 | 18.85 | $26.62 | 509021 |
| 2023-08-28 | 19.28 | $26.28 | 267200 |
| 2023-08-25 | 19.44 | $26.06 | 1.7M |
| 2023-08-24 | 19.15 | $26.01 | 304144 |
| 2023-08-23 | 19.20 | $26.21 | 288134 |
| 2023-08-22 | 18.98 | $26.01 | 1.1M |
| 2023-08-21 | 18.89 | $26.21 | 1.5M |
| 2023-08-18 | 18.99 | $26.38 | 289735 |
| 2023-08-17 | 18.99 | $26.28 | 407600 |
| 2023-08-16 | 19.20 | $26.42 | 353100 |
| 2023-08-15 | 19.61 | $26.66 | 337005 |
| 2023-08-14 | 20.40 | $27.09 | 207500 |
| 2023-08-11 | 21.43 | $27.15 | 198100 |
| 2023-08-10 | 22.28 | $27.09 | 331305 |
| 2023-08-09 | 23.15 | $27.28 | 743632 |
| 2023-08-08 | 23.77 | $27.40 | 236408 |
| 2023-08-07 | 24.44 | $27.53 | 190900 |
| 2023-08-04 | 24.47 | $27.36 | 222937 |
| 2023-08-03 | 24.50 | $27.25 | 207827 |
| 2023-08-02 | 24.77 | $27.34 | 219600 |
| 2023-08-01 | 24.73 | $27.58 | 504403 |
| 2023-07-31 | 24.46 | $27.69 | 322009 |
| 2023-07-28 | 23.73 | $27.45 | 388521 |
| 2023-07-27 | 23.11 | $27.14 | 258325 |
| 2023-07-26 | 22.46 | $27.42 | 163720 |
| 2023-07-25 | 21.86 | $27.05 | 223700 |
| 2023-07-24 | 21.40 | $27.12 | 248800 |
| 2023-07-21 | 21.01 | $26.86 | 198636 |
| 2023-07-20 | 20.62 | $27.02 | 315600 |
| 2023-07-19 | 20.17 | $27.19 | 401716 |
| 2023-07-18 | 19.55 | $26.93 | 385624 |
| 2023-07-17 | 19.09 | $26.45 | 315900 |
| 2023-07-14 | 18.95 | $26.29 | 197200 |
| 2023-07-13 | 18.81 | $26.60 | 150635 |
| 2023-07-12 | 18.26 | $26.45 | 252312 |
| 2023-07-11 | 17.73 | $26.18 | 199042 |
| 2023-07-10 | 17.48 | $25.86 | 187112 |
| 2023-07-07 | 17.42 | $25.55 | 198126 |
| 2023-07-06 | 17.55 | $25.16 | 259500 |
| 2023-07-05 | 18.16 | $25.55 | 276021 |
| 2023-07-03 | 17.93 | $25.89 | 126000 |
| 2023-06-30 | 17.37 | $25.70 | 168800 |
| 2023-06-29 | 16.83 | $25.65 | 191000 |
| 2023-06-28 | 16.44 | $25.27 | 386900 |
| 2023-06-27 | 16.44 | $25.23 | 289100 |
| 2023-06-26 | 16.43 | $24.81 | 254400 |
| 2023-06-23 | 16.72 | $24.63 | 289700 |
| 2023-06-22 | 17.22 | $24.92 | 292700 |
| 2023-06-21 | 17.38 | $25.14 | 268308 |
| 2023-06-20 | 17.25 | $25.28 | 239000 |
| 2023-06-16 | 16.92 | $25.46 | 287534 |
| 2023-06-15 | 16.32 | $25.65 | 280823 |
| 2023-06-14 | 15.86 | $25.36 | 224700 |
| 2023-06-13 | 15.37 | $25.61 | 322900 |
| 2023-06-12 | 14.61 | $25.27 | 159303 |
| 2023-06-09 | 14.08 | $25.29 | 287400 |
| 2023-06-08 | 13.34 | $25.50 | 218121 |
| 2023-06-07 | 12.45 | $25.66 | 237332 |
| 2023-06-06 | 11.52 | $24.99 | 231200 |
| 2023-06-05 | 11.02 | $24.23 | 320342 |
| 2023-06-02 | 10.88 | $24.70 | 366504 |
| 2023-06-01 | 10.73 | $23.66 | 432133 |
| 2023-05-31 | 10.94 | $23.38 | 363700 |
| 2023-05-30 | 11.16 | $23.87 | 223300 |
| 2023-05-26 | 11.49 | $23.96 | 199900 |
| 2023-05-25 | 11.91 | $23.74 | 455200 |
| 2023-05-24 | 12.52 | $23.87 | 258825 |
| 2023-05-23 | 12.93 | $24.13 | 283700 |
| 2023-05-22 | 12.97 | $24.15 | 249814 |
| 2023-05-19 | 13.28 | $23.89 | 452100 |
| 2023-05-18 | 13.60 | $24.18 | 390415 |
| 2023-05-17 | 14.05 | $23.97 | 467200 |
| 2023-05-16 | 14.79 | $23.27 | 418309 |
| 2023-05-15 | 15.04 | $23.66 | 360339 |
| 2023-05-12 | 15.38 | $23.37 | 490935 |
| 2023-05-11 | 15.51 | $23.40 | 1.9M |
| 2023-05-10 | 15.44 | $23.51 | 802709 |
| 2023-05-09 | 15.40 | $23.52 | 515100 |
| 2023-05-08 | 15.14 | $23.69 | 600900 |
| 2023-05-05 | 15.05 | $23.83 | 5.6M |
| 2023-05-04 | 14.73 | $23.17 | 576000 |
| 2023-05-03 | 13.86 | $23.66 | 470041 |
| 2023-05-02 | 13.44 | $23.80 | 461410 |
| 2023-05-01 | 13.00 | $24.35 | 526047 |
| 2023-04-28 | 13.38 | $24.49 | 217931 |
| 2023-04-27 | 13.66 | $24.18 | 516306 |
| 2023-04-26 | 13.48 | $23.72 | 480434 |
| 2023-04-25 | 13.04 | $23.95 | 339017 |
| 2023-04-24 | 12.87 | $24.64 | 235900 |
| 2023-04-21 | 13.33 | $24.58 | 206100 |
| 2023-04-20 | 13.75 | $24.70 | 210919 |
| 2023-04-19 | 14.40 | $24.87 | 206800 |
| 2023-04-18 | 15.10 | $24.79 | 428047 |
| 2023-04-17 | 15.89 | $24.89 | 125806 |
| 2023-04-14 | 16.62 | $24.69 | 297400 |
| 2023-04-13 | 17.38 | $24.84 | 374900 |
| 2023-04-12 | 18.06 | $24.67 | 461522 |
| 2023-04-11 | 18.80 | $24.80 | 343428 |
| 2023-04-10 | 19.43 | $24.55 | 273000 |
| 2023-04-06 | 19.69 | $24.22 | 385532 |
| 2023-04-05 | 19.69 | $24.25 | 251100 |
| 2023-04-04 | 19.69 | $24.43 | 257927 |
| 2023-04-03 | 19.83 | $24.97 | 402519 |
| 2023-03-31 | 20.34 | $24.93 | 289700 |
| 2023-03-30 | 20.66 | $24.51 | 1.2M |
| 2023-03-29 | 20.88 | $24.58 | 858100 |
| 2023-03-28 | 20.96 | $24.38 | 263300 |
| 2023-03-27 | 20.83 | $24.27 | 753045 |
| 2023-03-24 | 20.64 | $24.01 | 1.5M |
| 2023-03-23 | 20.00 | $23.74 | 660600 |
| 2023-03-22 | 19.44 | $23.99 | 282900 |
| 2023-03-21 | 19.11 | $24.68 | 412900 |
| 2023-03-20 | 19.12 | $24.09 | 607000 |
| 2023-03-17 | 18.75 | $23.82 | 284216 |
| 2023-03-16 | 18.23 | $24.54 | 352409 |
| 2023-03-15 | 17.67 | $24.17 | 520134 |
| 2023-03-14 | 16.50 | $24.79 | 323146 |
| 2023-03-13 | 15.72 | $24.39 | 282600 |
| 2023-03-10 | 14.42 | $25.20 | 223500 |
| 2023-03-09 | 13.57 | $25.91 | 210000 |
| 2023-03-08 | 13.44 | $26.71 | 286600 |
| 2023-03-07 | 13.99 | $26.70 | 182916 |
| 2023-03-06 | 14.72 | $27.04 | 286749 |
| 2023-03-03 | 15.09 | $27.48 | 729522 |
| 2023-03-02 | 15.17 | $27.17 | 1.4M |
| 2023-03-01 | 15.64 | $27.11 | 249900 |
| 2023-02-28 | 15.90 | $27.05 | 128808 |
| 2023-02-27 | 16.07 | $27.10 | 131035 |
| 2023-02-24 | 16.24 | $27.00 | 266500 |
| 2023-02-23 | 16.82 | $27.11 | 360400 |
| 2023-02-22 | 17.28 | $26.98 | 171741 |
| 2023-02-21 | 17.88 | $26.88 | 292533 |
| 2023-02-17 | 18.46 | $27.69 | 191642 |
| 2023-02-16 | 18.21 | $27.71 | 213104 |
| 2023-02-15 | 17.94 | $27.94 | 153401 |
| 2023-02-14 | 17.65 | $27.73 | 283908 |
| 2023-02-13 | 17.46 | $27.75 | 548519 |
| 2023-02-10 | 17.35 | $27.42 | 193703 |
| 2023-02-09 | 17.53 | $27.33 | 173500 |
| 2023-02-08 | 17.61 | $27.69 | 614316 |
| 2023-02-07 | 17.23 | $28.04 | 233500 |
| 2023-02-06 | 16.84 | $27.80 | 311521 |
| 2023-02-03 | 16.34 | $28.19 | 160000 |
| 2023-02-02 | 15.23 | $28.31 | 480000 |
| 2023-02-01 | 14.06 | $27.77 | 256108 |
| 2023-01-31 | 13.09 | $27.35 | 258428 |
| 2023-01-30 | 12.56 | $26.65 | 263748 |
| 2023-01-27 | 12.39 | $26.96 | 182008 |
| 2023-01-26 | 12.05 | $26.87 | 270300 |
| 2023-01-25 | 11.72 | $26.66 | 238900 |
| 2023-01-24 | 11.65 | $26.55 | 268917 |
| 2023-01-23 | 11.33 | $26.62 | 165510 |
| 2023-01-20 | 11.00 | $26.34 | 841400 |
| 2023-01-19 | 10.99 | $25.86 | 1.0M |
| 2023-01-18 | 11.37 | $26.01 | 199900 |
| 2023-01-17 | 11.33 | $26.47 | 354600 |
| 2023-01-13 | 10.77 | $26.55 | 238500 |
| 2023-01-12 | 10.22 | $26.43 | 298800 |
| 2023-01-11 | 9.72 | $26.12 | 227434 |
| 2023-01-10 | 9.52 | $25.90 | 894142 |
| 2023-01-09 | 9.54 | $25.58 | 223815 |
| 2023-01-06 | 9.45 | $25.57 | 243933 |
| 2023-01-05 | 9.57 | $24.94 | 233200 |
| 2023-01-04 | 9.81 | $25.03 | 314600 |
| 2023-01-03 | 10.18 | $24.65 | 266107 |
| 2022-12-30 | 10.44 | $24.77 | 1.3M |
| 2022-12-29 | 10.40 | $24.83 | 1.1M |
| 2022-12-28 | 10.36 | $24.29 | 2.4M |
| 2022-12-27 | 10.30 | $24.83 | 417700 |
| 2022-12-23 | 10.61 | $24.83 | 272300 |
| 2022-12-22 | 10.85 | $24.60 | 1.7M |
| 2022-12-21 | 10.93 | $24.92 | 269300 |
| 2022-12-20 | 11.46 | $24.49 | 996631 |
| 2022-12-19 | 11.72 | $24.47 | 1.6M |
| 2022-12-16 | 12.02 | $24.65 | 243500 |
| 2022-12-15 | 12.42 | $24.78 | 226443 |
| 2022-12-14 | 13.07 | $25.33 | 317000 |
| 2022-12-13 | 13.27 | $25.50 | 158649 |
| 2022-12-12 | 13.26 | $25.41 | 313326 |
| 2022-12-09 | 13.85 | $25.06 | 607240 |
| 2022-12-08 | 14.54 | $25.39 | 276232 |
| 2022-12-07 | 15.09 | $25.33 | 1.8M |
| 2022-12-06 | 15.75 | $25.42 | 2.3M |
| 2022-12-05 | 16.45 | $25.63 | 253800 |
| 2022-12-02 | 16.85 | $26.46 | 3.8M |
| 2022-12-01 | 16.71 | $26.31 | 609616 |
| 2022-11-30 | 16.38 | $26.36 | 179400 |
| 2022-11-29 | 16.24 | $25.86 | 194932 |
| 2022-11-28 | 16.44 | $25.70 | 117814 |
| 2022-11-25 | 16.66 | $26.20 | 51729 |
| 2022-11-23 | 16.33 | $26.06 | 196105 |
| 2022-11-22 | 16.07 | $26.09 | 167419 |
| 2022-11-21 | 15.84 | $25.69 | 132600 |
| 2022-11-18 | 15.88 | $25.70 | 160400 |
| 2022-11-17 | 15.84 | $25.59 | 304900 |
| 2022-11-16 | 16.07 | $25.71 | 244100 |
| 2022-11-15 | 15.91 | $26.13 | 293626 |
| 2022-11-14 | 15.35 | $25.81 | 165538 |
| 2022-11-11 | 14.87 | $26.09 | 388400 |
| 2022-11-10 | 14.20 | $25.83 | 326341 |
| 2022-11-09 | 13.76 | $24.50 | 216000 |
| 2022-11-08 | 13.96 | $25.10 | 125300 |
| 2022-11-07 | 13.68 | $25.16 | 821946 |
| 2022-11-04 | 13.56 | $24.81 | 148000 |
| 2022-11-03 | 13.57 | $24.38 | 187800 |
| 2022-11-02 | 14.03 | $24.45 | 197000 |
| 2022-11-01 | 14.00 | $25.17 | 369400 |
| 2022-10-31 | 13.23 | $25.05 | 671600 |
| 2022-10-28 | 12.56 | $25.00 | 243500 |
| 2022-10-27 | 11.94 | $24.51 | 341042 |
| 2022-10-26 | 11.39 | $24.40 | 265900 |
| 2022-10-25 | 10.90 | $24.35 | 257637 |
| 2022-10-24 | 10.72 | $23.91 | 450400 |
| 2022-10-21 | 10.94 | $23.67 | 166219 |
| 2022-10-20 | 11.40 | $23.12 | 344748 |
| 2022-10-19 | 11.91 | $23.45 | 224340 |
| 2022-10-18 | 12.27 | $23.75 | 179828 |
| 2022-10-17 | 12.33 | $23.41 | 143601 |
| 2022-10-14 | 12.80 | $22.82 | 364842 |
| 2022-10-13 | 13.31 | $23.32 | 293246 |
| 2022-10-12 | 13.93 | $22.66 | 328718 |
| 2022-10-11 | 14.12 | $22.72 | 181636 |
| 2022-10-10 | 14.33 | $22.70 | 383220 |
| 2022-10-07 | 14.68 | $22.74 | 284000 |
| 2022-10-06 | 15.11 | $23.25 | 179106 |
| 2022-10-05 | 15.82 | $23.33 | 192641 |
| 2022-10-04 | 16.57 | $23.40 | 415028 |
| 2022-10-03 | 17.36 | $22.47 | 489700 |
| 2022-09-30 | 17.59 | $21.79 | 354149 |
| 2022-09-29 | 17.47 | $21.93 | 370442 |
| 2022-09-28 | 17.18 | $22.39 | 1.1M |
| 2022-09-27 | 16.94 | $21.77 | 463429 |
| 2022-09-26 | 16.31 | $21.78 | 536800 |
| 2022-09-23 | 15.74 | $22.08 | 764200 |
| 2022-09-22 | 15.19 | $22.76 | 232300 |
| 2022-09-21 | 15.22 | $23.19 | 155810 |
| 2022-09-20 | 15.66 | $23.47 | 225614 |
| 2022-09-19 | 15.90 | $23.89 | 228130 |
| 2022-09-16 | 16.30 | $23.52 | 158028 |
| 2022-09-15 | 16.36 | $23.75 | 280400 |
| 2022-09-14 | 16.76 | $23.87 | 109113 |
| 2022-09-13 | 17.12 | $23.87 | 156813 |
| 2022-09-12 | 17.64 | $24.81 | 97200 |
| 2022-09-09 | 18.09 | $24.49 | 131025 |
| 2022-09-08 | 18.94 | $23.96 | 143400 |
| 2022-09-07 | 19.46 | $23.88 | 155300 |
| 2022-09-06 | 19.92 | $23.49 | 91900 |
| 2022-09-02 | 20.37 | $23.77 | 141849 |
| 2022-09-01 | 21.07 | $23.87 | 180544 |
| 2022-08-31 | 21.50 | $24.18 | 100700 |
| 2022-08-30 | 22.43 | $24.42 | 201102 |
| 2022-08-29 | 23.55 | $24.81 | 119145 |
| 2022-08-26 | 24.39 | $25.03 | 219100 |
| 2022-08-25 | 24.96 | $25.73 | 94638 |
| 2022-08-24 | 25.04 | $25.23 | 811917 |
| 2022-08-23 | 25.50 | $25.18 | 277509 |
| 2022-08-22 | 25.89 | $25.12 | 57721 |
| 2022-08-19 | 26.30 | $25.69 | 158021 |
| 2022-08-18 | 26.03 | $26.09 | 284100 |
| 2022-08-17 | 25.43 | $25.81 | 153100 |
| 2022-08-16 | 24.91 | $26.17 | 364400 |
| 2022-08-15 | 23.85 | $25.98 | 311900 |
| 2022-08-12 | 22.91 | $25.95 | 56300 |
| 2022-08-11 | 21.92 | $25.56 | 196900 |
| 2022-08-10 | 21.03 | $25.27 | 105821 |
| 2022-08-09 | 20.36 | $24.70 | 154400 |
| 2022-08-08 | 20.06 | $24.91 | 71211 |
| 2022-08-05 | 19.41 | $24.73 | 171715 |
| 2022-08-04 | 18.95 | $24.60 | 144200 |
| 2022-08-03 | 18.31 | $24.73 | 140916 |
| 2022-08-02 | 17.64 | $24.53 | 190600 |
| 2022-08-01 | 16.93 | $24.85 | 200846 |
| 2022-07-29 | 16.18 | $24.83 | 165909 |
| 2022-07-28 | 15.48 | $24.53 | 270429 |
| 2022-07-27 | 14.96 | $24.28 | 206600 |
| 2022-07-26 | 14.54 | $23.72 | 157147 |
| 2022-07-25 | 14.47 | $23.83 | 193837 |
| 2022-07-22 | 14.39 | $23.56 | 166200 |
| 2022-07-21 | 14.31 | $23.74 | 342107 |
| 2022-07-20 | 14.37 | $23.80 | 381649 |
| 2022-07-19 | 14.35 | $23.57 | 206400 |
| 2022-07-18 | 14.52 | $22.77 | 291400 |
| 2022-07-15 | 15.06 | $22.66 | 163900 |
| 2022-07-14 | 15.74 | $22.18 | 211325 |
| 2022-07-13 | 16.01 | $22.49 | 364900 |
| 2022-07-12 | 16.52 | $22.58 | 361632 |
| 2022-07-11 | 17.31 | $22.57 | 191431 |
| 2022-07-08 | 18.10 | $22.78 | 113700 |
| 2022-07-07 | 19.03 | $22.86 | 284344 |
| 2022-07-06 | 20.00 | $22.38 | 257605 |
| 2022-07-05 | 20.96 | $22.63 | 243600 |
| 2022-07-01 | 21.81 | $22.78 | 486000 |
| 2022-06-30 | 22.93 | $22.56 | 184331 |
| 2022-06-29 | 24.05 | $22.74 | 277738 |
| 2022-06-28 | 25.16 | $23.01 | 329200 |
| 2022-06-27 | 26.04 | $23.25 | 355930 |
| 2022-06-24 | 27.10 | $23.07 | 267201 |
| 2022-06-23 | 28.44 | $22.33 | 684400 |
| 2022-06-22 | 29.62 | $22.41 | 884500 |
| 2022-06-21 | 30.95 | $22.83 | 468300 |
| 2022-06-17 | 32.48 | $22.28 | 554213 |
| 2022-06-16 | 33.87 | $22.18 | 349300 |
| 2022-06-15 | 35.34 | $23.42 | 292240 |
| 2022-06-14 | 36.78 | $23.18 | 273831 |
| 2022-06-13 | 38.46 | $23.15 | 291433 |
| 2022-06-10 | 40.17 | $24.29 | 170401 |
| 2022-06-09 | 41.17 | $25.01 | 141738 |
| 2022-06-08 | 41.57 | $25.44 | 145639 |
| 2022-06-07 | 41.57 | $25.91 | 99000 |
| 2022-06-06 | 41.58 | $25.67 | 118200 |
| 2022-06-03 | 41.65 | $25.41 | 129235 |
| 2022-06-02 | 41.85 | $25.60 | 103538 |
| 2022-06-01 | 42.05 | $25.17 | 99942 |
| 2022-05-31 | 42.32 | $25.25 | 201600 |
| 2022-05-27 | 42.41 | $25.36 | 213300 |
| 2022-05-26 | 42.50 | $24.96 | 322931 |
| 2022-05-25 | 42.71 | $24.52 | 630600 |
| 2022-05-24 | 43.10 | $23.92 | 204400 |
| 2022-05-23 | 43.69 | $24.19 | 308300 |
| 2022-05-20 | 43.96 | $23.89 | 274745 |
| 2022-05-19 | 44.24 | $24.14 | 276129 |
| 2022-05-18 | 44.23 | $24.09 | 162113 |
| 2022-05-17 | 44.07 | $24.86 | 191604 |
| 2022-05-16 | 44.44 | $24.04 | 274900 |
| 2022-05-13 | 45.09 | $24.04 | 200200 |
| 2022-05-12 | 45.78 | $23.50 | 307032 |
| 2022-05-11 | 46.76 | $23.36 | 383900 |
| 2022-05-10 | 47.59 | $23.72 | 495500 |
| 2022-05-09 | 48.46 | $23.91 | 4.8M |
| 2022-05-06 | 48.90 | $24.55 | 137505 |
| 2022-05-05 | 49.07 | $24.74 | 64033 |
| 2022-05-04 | 49.13 | $25.47 | 144000 |
| 2022-05-03 | 49.02 | $24.77 | 433414 |
| 2022-05-02 | 49.06 | $24.39 | 193207 |
| 2022-04-29 | 49.19 | $24.23 | 84500 |
| 2022-04-28 | 49.13 | $24.90 | 73400 |
| 2022-04-27 | 49.03 | $24.39 | 97500 |
| 2022-04-26 | 49.00 | $24.38 | 98603 |
| 2022-04-25 | 48.85 | $24.97 | 65329 |
| 2022-04-22 | 48.69 | $24.98 | 51500 |
| 2022-04-21 | 48.14 | $25.67 | 25149 |
| 2022-04-20 | 47.15 | $26.16 | 37326 |
| 2022-04-19 | 45.77 | $25.99 | 39818 |
| 2022-04-18 | 44.37 | $25.46 | 42748 |
| 2022-04-14 | 42.93 | $25.42 | 32200 |
| 2022-04-13 | 41.42 | $25.45 | 53900 |
| 2022-04-12 | 39.85 | $25.01 | 42000 |
| 2022-04-11 | 38.21 | $24.87 | 58800 |
| 2022-04-08 | 36.49 | $24.93 | 64813 |
| 2022-04-07 | 34.64 | $24.91 | 52104 |
| 2022-04-06 | 32.71 | $24.96 | 69100 |
| 2022-04-05 | 30.53 | $25.25 | 45948 |
| 2022-04-04 | 28.10 | $25.72 | 63244 |
| 2022-04-01 | 25.33 | $25.87 | 40636 |
| 2022-03-31 | 22.44 | $25.78 | 34000 |
| 2022-03-30 | 19.35 | $26.14 | 38709 |
| 2022-03-29 | 15.98 | $26.56 | 53839 |
| 2022-03-28 | 12.32 | $26.08 | 34500 |
| 2022-03-25 | 8.48 | $26.39 | 26500 |
| 2022-03-24 | 4.45 | $26.04 | 60500 |
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