Is Dimensional International High Profitability ETF (DIHP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional International High Profitability ETF (DIHP) research center and poll results.
CBOE : DIHP
Dimensional International High Profitability ETF — Technical Indicators
$34.02 USD
$0.36 (1.07%)
- Volume
- 529.21K
- Average Volume
- 636.36K
- Market Capitalization
- $6.23B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.31
- Year Low
- $28.54
- 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
33.95
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.42
Average
26.52
Maximum
34.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.95 | $34.02 | 529206 |
| 2026-07-20 | 33.97 | $33.66 | 684632 |
| 2026-07-17 | 34.01 | $33.84 | 553600 |
| 2026-07-16 | 34.04 | $33.98 | 527400 |
| 2026-07-15 | 34.07 | $34.14 | 678700 |
| 2026-07-14 | 34.10 | $33.99 | 586700 |
| 2026-07-13 | 34.13 | $33.80 | 524600 |
| 2026-07-10 | 34.16 | $34.09 | 434530 |
| 2026-07-09 | 34.12 | $34.02 | 567648 |
| 2026-07-08 | 34.11 | $33.89 | 762300 |
| 2026-07-07 | 34.10 | $34.11 | 677546 |
| 2026-07-06 | 34.07 | $34.49 | 537100 |
| 2026-07-02 | 34.07 | $34.22 | 601731 |
| 2026-07-01 | 34.06 | $33.77 | 1.1M |
| 2026-06-30 | 34.08 | $34.13 | 554100 |
| 2026-06-29 | 34.08 | $34.06 | 680000 |
| 2026-06-26 | 34.09 | $33.77 | 947340 |
| 2026-06-25 | 34.12 | $33.91 | 716107 |
| 2026-06-24 | 34.14 | $33.56 | 1.1M |
| 2026-06-23 | 34.17 | $33.58 | 701808 |
| 2026-06-22 | 34.20 | $34.45 | 675800 |
| 2026-06-18 | 34.18 | $34.49 | 863700 |
| 2026-06-17 | 34.16 | $34.39 | 1.1M |
| 2026-06-16 | 34.11 | $34.62 | 668400 |
| 2026-06-15 | 34.07 | $34.66 | 537020 |
| 2026-06-12 | 34.01 | $34.51 | 601800 |
| 2026-06-11 | 33.99 | $34.45 | 1.0M |
| 2026-06-10 | 33.98 | $33.40 | 433700 |
| 2026-06-09 | 34.01 | $33.74 | 672000 |
| 2026-06-08 | 34.04 | $33.72 | 629940 |
| 2026-06-05 | 34.06 | $33.52 | 544108 |
| 2026-06-04 | 34.08 | $34.37 | 502100 |
| 2026-06-03 | 34.08 | $34.07 | 733643 |
| 2026-06-02 | 34.05 | $34.27 | 558941 |
| 2026-06-01 | 34.00 | $34.11 | 669400 |
| 2026-05-29 | 33.97 | $34.29 | 346500 |
| 2026-05-28 | 33.94 | $34.25 | 611700 |
| 2026-05-27 | 33.88 | $34.27 | 581034 |
| 2026-05-26 | 33.83 | $34.30 | 641100 |
| 2026-05-22 | 33.79 | $34.05 | 425302 |
| 2026-05-21 | 33.77 | $34.13 | 579327 |
| 2026-05-20 | 33.74 | $33.99 | 525939 |
| 2026-05-19 | 33.72 | $33.55 | 713300 |
| 2026-05-18 | 33.72 | $33.72 | 708602 |
| 2026-05-15 | 33.75 | $33.51 | 492600 |
| 2026-05-14 | 33.79 | $34.11 | 918000 |
| 2026-05-13 | 33.78 | $34.23 | 562700 |
| 2026-05-12 | 33.77 | $34.06 | 675200 |
| 2026-05-11 | 33.77 | $34.23 | 552000 |
| 2026-05-08 | 33.75 | $34.24 | 481738 |
| 2026-05-07 | 33.73 | $33.82 | 500042 |
| 2026-05-06 | 33.72 | $34.33 | 646100 |
| 2026-05-05 | 33.69 | $33.61 | 522700 |
| 2026-05-04 | 33.64 | $33.17 | 623500 |
| 2026-05-01 | 33.61 | $33.61 | 557647 |
| 2026-04-30 | 33.56 | $33.69 | 492403 |
| 2026-04-29 | 33.51 | $32.96 | 539500 |
| 2026-04-28 | 33.47 | $33.25 | 619947 |
| 2026-04-27 | 33.38 | $33.50 | 558500 |
| 2026-04-24 | 33.27 | $33.64 | 548700 |
| 2026-04-23 | 33.16 | $33.55 | 517706 |
| 2026-04-22 | 33.09 | $33.64 | 475026 |
| 2026-04-21 | 33.00 | $33.53 | 982301 |
| 2026-04-20 | 32.93 | $34.24 | 475100 |
| 2026-04-17 | 32.78 | $34.31 | 455200 |
| 2026-04-16 | 32.67 | $33.95 | 442700 |
| 2026-04-15 | 32.59 | $33.99 | 484200 |
| 2026-04-14 | 32.54 | $34.15 | 451500 |
| 2026-04-13 | 32.47 | $33.85 | 505900 |
| 2026-04-10 | 32.40 | $33.71 | 356405 |
| 2026-04-09 | 32.35 | $33.67 | 409739 |
| 2026-04-08 | 32.32 | $33.74 | 442627 |
| 2026-04-07 | 32.30 | $32.60 | 561215 |
| 2026-04-06 | 32.34 | $32.66 | 551500 |
| 2026-04-02 | 32.36 | $32.55 | 535423 |
| 2026-04-01 | 32.39 | $32.69 | 632722 |
| 2026-03-31 | 32.46 | $32.22 | 865345 |
| 2026-03-30 | 32.53 | $31.37 | 673500 |
| 2026-03-27 | 32.70 | $31.32 | 674036 |
| 2026-03-26 | 32.89 | $31.53 | 701880 |
| 2026-03-25 | 33.07 | $32.17 | 592329 |
| 2026-03-24 | 33.21 | $31.79 | 698706 |
| 2026-03-23 | 33.36 | $31.99 | 1.1M |
| 2026-03-20 | 33.50 | $31.34 | 1.1M |
| 2026-03-19 | 33.67 | $32.20 | 1.2M |
| 2026-03-18 | 33.79 | $32.26 | 687300 |
| 2026-03-17 | 33.90 | $32.92 | 459622 |
| 2026-03-16 | 33.99 | $32.90 | 556400 |
| 2026-03-13 | 34.07 | $32.36 | 625308 |
| 2026-03-12 | 34.17 | $32.71 | 760705 |
| 2026-03-11 | 34.26 | $33.14 | 577000 |
| 2026-03-10 | 34.32 | $33.29 | 644700 |
| 2026-03-09 | 34.37 | $33.29 | 629522 |
| 2026-03-06 | 34.40 | $33.08 | 550300 |
| 2026-03-05 | 34.40 | $33.32 | 785037 |
| 2026-03-04 | 34.41 | $34.04 | 539300 |
| 2026-03-03 | 34.38 | $33.61 | 630400 |
| 2026-03-02 | 34.36 | $34.64 | 682100 |
| 2026-02-27 | 34.29 | $35.18 | 523711 |
| 2026-02-26 | 34.21 | $35.08 | 540600 |
| 2026-02-25 | 34.13 | $35.11 | 637700 |
| 2026-02-24 | 34.06 | $34.82 | 637525 |
| 2026-02-23 | 33.98 | $34.73 | 678339 |
| 2026-02-20 | 33.90 | $34.70 | 517300 |
| 2026-02-19 | 33.81 | $34.57 | 470600 |
| 2026-02-18 | 33.72 | $34.59 | 427500 |
| 2026-02-17 | 33.61 | $34.58 | 682700 |
| 2026-02-13 | 33.53 | $34.56 | 465107 |
| 2026-02-12 | 33.44 | $34.29 | 596200 |
| 2026-02-11 | 33.36 | $34.61 | 1.1M |
| 2026-02-10 | 33.27 | $34.36 | 456737 |
| 2026-02-09 | 33.19 | $34.28 | 453600 |
| 2026-02-06 | 33.11 | $33.82 | 413944 |
| 2026-02-05 | 33.04 | $33.13 | 757600 |
| 2026-02-04 | 33.00 | $33.52 | 844606 |
| 2026-02-03 | 32.95 | $33.37 | 591400 |
| 2026-02-02 | 32.89 | $33.32 | 407517 |
| 2026-01-30 | 32.83 | $33.14 | 450500 |
| 2026-01-29 | 32.75 | $33.57 | 643325 |
| 2026-01-28 | 32.67 | $33.50 | 1.2M |
| 2026-01-27 | 32.58 | $33.76 | 878204 |
| 2026-01-26 | 32.49 | $33.28 | 453900 |
| 2026-01-23 | 32.41 | $33.12 | 475906 |
| 2026-01-22 | 32.35 | $32.88 | 504800 |
| 2026-01-21 | 32.29 | $32.72 | 648200 |
| 2026-01-20 | 32.23 | $32.47 | 496600 |
| 2026-01-16 | 32.17 | $32.82 | 598800 |
| 2026-01-15 | 32.09 | $32.75 | 496900 |
| 2026-01-14 | 32.02 | $32.85 | 596327 |
| 2026-01-13 | 31.96 | $32.68 | 548739 |
| 2026-01-12 | 31.90 | $32.90 | 384229 |
| 2026-01-09 | 31.84 | $32.69 | 378520 |
| 2026-01-08 | 31.78 | $32.37 | 481325 |
| 2026-01-07 | 31.73 | $32.34 | 423035 |
| 2026-01-06 | 31.67 | $32.39 | 491437 |
| 2026-01-05 | 31.62 | $32.30 | 516400 |
| 2026-01-02 | 31.58 | $32.01 | 579600 |
| 2025-12-31 | 31.55 | $31.67 | 365806 |
| 2025-12-30 | 31.52 | $31.82 | 470700 |
| 2025-12-29 | 31.49 | $31.75 | 498600 |
| 2025-12-26 | 31.46 | $31.90 | 457200 |
| 2025-12-24 | 31.43 | $31.84 | 212700 |
| 2025-12-23 | 31.38 | $31.83 | 579700 |
| 2025-12-22 | 31.32 | $31.64 | 576600 |
| 2025-12-19 | 31.26 | $31.50 | 574700 |
| 2025-12-18 | 31.19 | $31.36 | 650407 |
| 2025-12-17 | 31.14 | $31.15 | 585206 |
| 2025-12-16 | 31.11 | $31.40 | 632700 |
| 2025-12-15 | 31.08 | $31.68 | 458400 |
| 2025-12-12 | 31.06 | $31.48 | 535400 |
| 2025-12-11 | 31.04 | $31.68 | 500500 |
| 2025-12-10 | 31.03 | $31.54 | 569800 |
| 2025-12-09 | 31.01 | $31.24 | 363300 |
| 2025-12-08 | 31.00 | $31.28 | 447600 |
| 2025-12-05 | 30.97 | $31.38 | 428300 |
| 2025-12-04 | 30.93 | $31.41 | 504200 |
| 2025-12-03 | 30.88 | $31.39 | 547700 |
| 2025-12-02 | 30.83 | $31.16 | 442600 |
| 2025-12-01 | 30.81 | $31.09 | 412200 |
| 2025-11-28 | 30.79 | $31.32 | 182540 |
| 2025-11-26 | 30.76 | $31.19 | 473937 |
| 2025-11-25 | 30.74 | $30.88 | 887411 |
| 2025-11-24 | 30.75 | $30.57 | 610832 |
| 2025-11-21 | 30.78 | $30.53 | 724625 |
| 2025-11-20 | 30.80 | $30.04 | 729322 |
| 2025-11-19 | 30.85 | $30.44 | 854300 |
| 2025-11-18 | 30.87 | $30.57 | 587900 |
| 2025-11-17 | 30.88 | $30.79 | 604800 |
| 2025-11-14 | 30.90 | $31.12 | 423914 |
| 2025-11-13 | 30.89 | $31.13 | 696117 |
| 2025-11-12 | 30.88 | $31.44 | 465512 |
| 2025-11-11 | 30.84 | $31.26 | 318300 |
| 2025-11-10 | 30.80 | $31.02 | 344500 |
| 2025-11-07 | 30.77 | $30.66 | 374343 |
| 2025-11-06 | 30.74 | $30.49 | 589814 |
| 2025-11-05 | 30.75 | $30.60 | 492500 |
| 2025-11-04 | 30.76 | $30.35 | 366100 |
| 2025-11-03 | 30.78 | $30.69 | 540700 |
| 2025-10-31 | 30.80 | $30.70 | 548929 |
| 2025-10-30 | 30.81 | $30.74 | 449742 |
| 2025-10-29 | 30.81 | $30.82 | 475137 |
| 2025-10-28 | 30.80 | $31.03 | 540800 |
| 2025-10-27 | 30.77 | $31.13 | 444549 |
| 2025-10-24 | 30.73 | $30.98 | 430300 |
| 2025-10-23 | 30.68 | $31.02 | 379609 |
| 2025-10-22 | 30.63 | $30.86 | 370200 |
| 2025-10-21 | 30.59 | $30.86 | 439400 |
| 2025-10-20 | 30.57 | $31.13 | 257200 |
| 2025-10-17 | 30.54 | $30.92 | 360016 |
| 2025-10-16 | 30.51 | $30.85 | 465725 |
| 2025-10-15 | 30.50 | $30.71 | 472400 |
| 2025-10-14 | 30.49 | $30.50 | 413706 |
| 2025-10-13 | 30.49 | $30.33 | 459500 |
| 2025-10-10 | 30.51 | $30.11 | 511100 |
| 2025-10-09 | 30.52 | $30.62 | 495400 |
| 2025-10-08 | 30.52 | $30.87 | 398101 |
| 2025-10-07 | 30.48 | $30.75 | 753900 |
| 2025-10-06 | 30.46 | $31.04 | 393128 |
| 2025-10-03 | 30.43 | $30.92 | 315100 |
| 2025-10-02 | 30.39 | $30.71 | 355338 |
| 2025-10-01 | 30.35 | $30.68 | 969742 |
| 2025-09-30 | 30.30 | $30.40 | 354600 |
| 2025-09-29 | 30.27 | $30.24 | 311600 |
| 2025-09-26 | 30.25 | $30.07 | 472627 |
| 2025-09-25 | 30.26 | $29.96 | 511409 |
| 2025-09-24 | 30.26 | $30.14 | 353200 |
| 2025-09-23 | 30.25 | $30.39 | 329100 |
| 2025-09-22 | 30.23 | $30.56 | 369316 |
| 2025-09-19 | 30.22 | $30.44 | 659400 |
| 2025-09-18 | 30.20 | $30.59 | 570028 |
| 2025-09-17 | 30.17 | $30.46 | 581600 |
| 2025-09-16 | 30.15 | $30.58 | 661100 |
| 2025-09-15 | 30.12 | $30.57 | 699900 |
| 2025-09-12 | 30.09 | $30.41 | 526200 |
| 2025-09-11 | 30.06 | $30.55 | 790453 |
| 2025-09-10 | 30.02 | $30.23 | 543500 |
| 2025-09-09 | 29.99 | $30.26 | 615600 |
| 2025-09-08 | 29.95 | $30.36 | 413700 |
| 2025-09-05 | 29.90 | $30.12 | 394107 |
| 2025-09-04 | 29.86 | $29.97 | 291743 |
| 2025-09-03 | 29.82 | $29.79 | 351343 |
| 2025-09-02 | 29.78 | $29.69 | 322500 |
| 2025-08-29 | 29.75 | $29.95 | 355223 |
| 2025-08-28 | 29.69 | $30.10 | 352400 |
| 2025-08-27 | 29.62 | $30.01 | 368902 |
| 2025-08-26 | 29.56 | $30.00 | 373300 |
| 2025-08-25 | 29.53 | $29.99 | 262300 |
| 2025-08-22 | 29.49 | $30.40 | 415000 |
| 2025-08-21 | 29.46 | $29.97 | 334600 |
| 2025-08-20 | 29.45 | $30.07 | 343930 |
| 2025-08-19 | 29.45 | $30.00 | 613544 |
| 2025-08-18 | 29.42 | $29.98 | 397500 |
| 2025-08-15 | 29.38 | $29.95 | 387200 |
| 2025-08-14 | 29.34 | $29.79 | 353500 |
| 2025-08-13 | 29.31 | $29.86 | 1.3M |
| 2025-08-12 | 29.27 | $29.63 | 314844 |
| 2025-08-11 | 29.24 | $29.31 | 310711 |
| 2025-08-08 | 29.25 | $29.42 | 309700 |
| 2025-08-07 | 29.25 | $29.30 | 441413 |
| 2025-08-06 | 29.26 | $29.12 | 352900 |
| 2025-08-05 | 29.29 | $29.06 | 743235 |
| 2025-08-04 | 29.31 | $29.05 | 389114 |
| 2025-08-01 | 29.32 | $28.69 | 434800 |
| 2025-07-31 | 29.36 | $28.70 | 426000 |
| 2025-07-30 | 29.40 | $29.00 | 530800 |
| 2025-07-29 | 29.43 | $29.23 | 372700 |
| 2025-07-28 | 29.44 | $29.28 | 288041 |
| 2025-07-25 | 29.45 | $29.76 | 278200 |
| 2025-07-24 | 29.42 | $29.82 | 293842 |
| 2025-07-23 | 29.37 | $30.01 | 490307 |
| 2025-07-22 | 29.32 | $29.39 | 357231 |
| 2025-07-21 | 29.31 | $29.21 | 376025 |
| 2025-07-18 | 29.29 | $29.08 | 337300 |
| 2025-07-17 | 29.29 | $29.19 | 304204 |
| 2025-07-16 | 29.29 | $29.19 | 398839 |
| 2025-07-15 | 29.30 | $29.07 | 326900 |
| 2025-07-14 | 29.31 | $29.39 | 381000 |
| 2025-07-11 | 29.33 | $29.40 | 435800 |
| 2025-07-10 | 29.34 | $29.63 | 349645 |
| 2025-07-09 | 29.33 | $29.60 | 376028 |
| 2025-07-08 | 29.32 | $29.44 | 783417 |
| 2025-07-07 | 29.32 | $29.25 | 584811 |
| 2025-07-03 | 29.32 | $29.55 | 289500 |
| 2025-07-02 | 29.31 | $29.60 | 372200 |
| 2025-07-01 | 29.30 | $29.48 | 367800 |
| 2025-06-30 | 29.30 | $29.49 | 489512 |
| 2025-06-27 | 29.28 | $29.40 | 367900 |
| 2025-06-26 | 29.27 | $29.18 | 527600 |
| 2025-06-25 | 29.26 | $28.86 | 559835 |
| 2025-06-24 | 29.28 | $29.01 | 361000 |
| 2025-06-23 | 29.28 | $29.08 | 520100 |
| 2025-06-20 | 29.26 | $28.86 | 393300 |
| 2025-06-18 | 29.26 | $29.12 | 350700 |
| 2025-06-17 | 29.26 | $29.11 | 417831 |
| 2025-06-16 | 29.24 | $29.43 | 306829 |
| 2025-06-13 | 29.20 | $29.41 | 358843 |
| 2025-06-12 | 29.16 | $29.74 | 1.2M |
| 2025-06-11 | 29.08 | $29.49 | 476700 |
| 2025-06-10 | 29.03 | $29.48 | 307624 |
| 2025-06-09 | 28.97 | $29.41 | 303600 |
| 2025-06-06 | 28.91 | $29.36 | 321200 |
| 2025-06-05 | 28.85 | $29.37 | 382500 |
| 2025-06-04 | 28.79 | $29.39 | 397225 |
| 2025-06-03 | 28.73 | $29.27 | 410500 |
| 2025-06-02 | 28.68 | $29.52 | 432810 |
| 2025-05-30 | 28.61 | $29.16 | 344426 |
| 2025-05-29 | 28.54 | $29.14 | 2.3M |
| 2025-05-28 | 28.48 | $29.02 | 375725 |
| 2025-05-27 | 28.41 | $29.30 | 371800 |
| 2025-05-23 | 28.34 | $28.88 | 350829 |
| 2025-05-22 | 28.27 | $28.81 | 354843 |
| 2025-05-21 | 28.21 | $28.81 | 319336 |
| 2025-05-20 | 28.13 | $29.03 | 418202 |
| 2025-05-19 | 28.04 | $28.83 | 268333 |
| 2025-05-16 | 27.94 | $28.62 | 298838 |
| 2025-05-15 | 27.85 | $28.52 | 366300 |
| 2025-05-14 | 27.76 | $28.24 | 324302 |
| 2025-05-13 | 27.68 | $28.41 | 329400 |
| 2025-05-12 | 27.59 | $28.36 | 367200 |
| 2025-05-09 | 27.48 | $28.24 | 354400 |
| 2025-05-08 | 27.35 | $28.09 | 303020 |
| 2025-05-07 | 27.24 | $28.17 | 467814 |
| 2025-05-06 | 27.05 | $28.24 | 411427 |
| 2025-05-05 | 26.86 | $28.23 | 465112 |
| 2025-05-02 | 26.69 | $28.18 | 421314 |
| 2025-05-01 | 26.61 | $27.73 | 380735 |
| 2025-04-30 | 26.58 | $27.81 | 361400 |
| 2025-04-29 | 26.54 | $27.78 | 335521 |
| 2025-04-28 | 26.50 | $27.75 | 468157 |
| 2025-04-25 | 26.47 | $27.55 | 325800 |
| 2025-04-24 | 26.45 | $27.57 | 450800 |
| 2025-04-23 | 26.44 | $27.23 | 460027 |
| 2025-04-22 | 26.45 | $27.27 | 422318 |
| 2025-04-21 | 26.47 | $26.78 | 589800 |
| 2025-04-17 | 26.50 | $26.94 | 553415 |
| 2025-04-16 | 26.53 | $26.62 | 450832 |
| 2025-04-15 | 26.59 | $26.68 | 415700 |
| 2025-04-14 | 26.65 | $26.53 | 450600 |
| 2025-04-11 | 26.72 | $26.27 | 605200 |
| 2025-04-10 | 26.78 | $25.57 | 719000 |
| 2025-04-09 | 26.86 | $25.96 | 805022 |
| 2025-04-08 | 26.92 | $24.32 | 1.2M |
| 2025-04-07 | 27.07 | $24.36 | 1.4M |
| 2025-04-04 | 27.21 | $24.97 | 883000 |
| 2025-04-03 | 27.35 | $26.59 | 594400 |
| 2025-04-02 | 27.40 | $27.05 | 425900 |
| 2025-04-01 | 27.43 | $27.01 | 627100 |
| 2025-03-31 | 27.44 | $26.94 | 756607 |
| 2025-03-28 | 27.45 | $27.12 | 480334 |
| 2025-03-27 | 27.44 | $27.31 | 562216 |
| 2025-03-26 | 27.42 | $27.26 | 444600 |
| 2025-03-25 | 27.42 | $27.53 | 384823 |
| 2025-03-24 | 27.41 | $27.49 | 317715 |
| 2025-03-21 | 27.40 | $27.48 | 372009 |
| 2025-03-20 | 27.38 | $27.62 | 676500 |
| 2025-03-19 | 27.37 | $27.82 | 780400 |
| 2025-03-18 | 27.34 | $27.80 | 523600 |
| 2025-03-17 | 27.32 | $27.85 | 474900 |
| 2025-03-14 | 27.29 | $27.57 | 461300 |
| 2025-03-13 | 27.28 | $27.11 | 462900 |
| 2025-03-12 | 27.27 | $27.29 | 496335 |
| 2025-03-11 | 27.25 | $27.14 | 532300 |
| 2025-03-10 | 27.23 | $27.26 | 386317 |
| 2025-03-07 | 27.19 | $27.77 | 473300 |
| 2025-03-06 | 27.14 | $27.49 | 499700 |
| 2025-03-05 | 27.10 | $27.67 | 694400 |
| 2025-03-04 | 27.04 | $27.18 | 752611 |
| 2025-03-03 | 26.98 | $27.21 | 742700 |
| 2025-02-28 | 26.94 | $26.99 | 551000 |
| 2025-02-27 | 26.92 | $26.94 | 445104 |
| 2025-02-26 | 26.89 | $27.27 | 459900 |
| 2025-02-25 | 26.84 | $27.33 | 566332 |
| 2025-02-24 | 26.79 | $27.18 | 413045 |
| 2025-02-21 | 26.74 | $27.18 | 473500 |
| 2025-02-20 | 26.70 | $27.34 | 463100 |
| 2025-02-19 | 26.63 | $27.23 | 482600 |
| 2025-02-18 | 26.57 | $27.40 | 478013 |
| 2025-02-14 | 26.48 | $27.25 | 483800 |
| 2025-02-13 | 26.39 | $27.28 | 1.2M |
| 2025-02-12 | 26.30 | $26.93 | 607700 |
| 2025-02-11 | 26.21 | $26.86 | 363900 |
| 2025-02-10 | 26.12 | $26.76 | 349719 |
| 2025-02-07 | 26.04 | $26.53 | 485135 |
| 2025-02-06 | 25.99 | $26.77 | 606104 |
| 2025-02-05 | 25.93 | $26.71 | 428700 |
| 2025-02-04 | 25.87 | $26.42 | 499720 |
| 2025-02-03 | 25.81 | $26.09 | 403200 |
| 2025-01-31 | 25.77 | $26.31 | 578300 |
| 2025-01-30 | 25.71 | $26.59 | 540900 |
| 2025-01-29 | 25.65 | $26.31 | 521012 |
| 2025-01-28 | 25.60 | $26.28 | 517100 |
| 2025-01-27 | 25.56 | $26.33 | 661125 |
| 2025-01-24 | 25.51 | $26.31 | 493338 |
| 2025-01-23 | 25.46 | $26.21 | 595840 |
| 2025-01-22 | 25.40 | $26.03 | 469647 |
| 2025-01-21 | 25.36 | $26.08 | 870520 |
| 2025-01-17 | 25.32 | $25.60 | 567400 |
| 2025-01-16 | 25.33 | $25.49 | 688544 |
| 2025-01-15 | 25.36 | $25.35 | 774746 |
| 2025-01-14 | 25.40 | $25.15 | 798124 |
| 2025-01-13 | 25.45 | $25.10 | 1.3M |
| 2025-01-10 | 25.52 | $25.18 | 859600 |
| 2025-01-08 | 25.58 | $25.50 | 1.1M |
| 2025-01-07 | 25.63 | $25.51 | 598049 |
| 2025-01-06 | 25.68 | $25.50 | 686900 |
| 2025-01-03 | 25.74 | $25.32 | 863600 |
| 2025-01-02 | 25.80 | $25.22 | 1.7M |
| 2024-12-31 | 25.86 | $25.23 | 1.1M |
| 2024-12-30 | 25.92 | $25.22 | 807026 |
| 2024-12-27 | 25.97 | $25.43 | 788921 |
| 2024-12-26 | 25.99 | $25.42 | 804705 |
| 2024-12-24 | 26.00 | $25.32 | 390924 |
| 2024-12-23 | 26.03 | $25.27 | 929000 |
| 2024-12-20 | 26.05 | $25.15 | 1.3M |
| 2024-12-19 | 26.08 | $25.17 | 1.6M |
| 2024-12-18 | 26.09 | $25.23 | 756600 |
| 2024-12-17 | 26.12 | $25.85 | 670800 |
| 2024-12-16 | 26.11 | $26.04 | 498431 |
| 2024-12-13 | 26.08 | $26.16 | 781300 |
| 2024-12-12 | 26.05 | $26.22 | 586200 |
| 2024-12-11 | 26.02 | $26.50 | 388449 |
| 2024-12-10 | 25.98 | $26.31 | 529249 |
| 2024-12-09 | 25.98 | $26.57 | 534200 |
| 2024-12-06 | 25.96 | $26.55 | 399125 |
| 2024-12-05 | 25.95 | $26.61 | 547700 |
| 2024-12-04 | 25.93 | $26.49 | 436742 |
| 2024-12-03 | 25.92 | $26.49 | 749645 |
| 2024-12-02 | 25.91 | $26.32 | 702439 |
| 2024-11-29 | 25.90 | $26.22 | 192610 |
| 2024-11-27 | 25.89 | $25.89 | 695428 |
| 2024-11-26 | 25.92 | $25.72 | 672400 |
| 2024-11-25 | 25.96 | $25.85 | 573300 |
| 2024-11-22 | 26.00 | $25.75 | 543600 |
| 2024-11-21 | 26.03 | $25.58 | 446825 |
| 2024-11-20 | 26.08 | $25.53 | 1.3M |
| 2024-11-19 | 26.13 | $25.66 | 793633 |
| 2024-11-18 | 26.17 | $25.65 | 500847 |
| 2024-11-15 | 26.23 | $25.47 | 580600 |
| 2024-11-14 | 26.31 | $25.63 | 624100 |
| 2024-11-13 | 26.38 | $25.62 | 731200 |
| 2024-11-12 | 26.44 | $25.75 | 499500 |
| 2024-11-11 | 26.50 | $26.15 | 487233 |
| 2024-11-08 | 26.56 | $26.19 | 436900 |
| 2024-11-07 | 26.62 | $26.50 | 506532 |
| 2024-11-06 | 26.66 | $26.08 | 465324 |
| 2024-11-05 | 26.72 | $26.40 | 372300 |
| 2024-11-04 | 26.76 | $26.18 | 602000 |
| 2024-11-01 | 26.81 | $26.16 | 402500 |
| 2024-10-31 | 26.87 | $26.13 | 522929 |
| 2024-10-30 | 26.93 | $26.36 | 407723 |
| 2024-10-29 | 26.99 | $26.52 | 592400 |
| 2024-10-28 | 27.04 | $26.63 | 386000 |
| 2024-10-25 | 27.10 | $26.47 | 449900 |
| 2024-10-24 | 27.16 | $26.56 | 675042 |
| 2024-10-23 | 27.23 | $26.39 | 448109 |
| 2024-10-22 | 27.28 | $26.63 | 319200 |
| 2024-10-21 | 27.32 | $26.78 | 388343 |
| 2024-10-18 | 27.35 | $27.06 | 358700 |
| 2024-10-17 | 27.36 | $26.94 | 524746 |
| 2024-10-16 | 27.38 | $26.94 | 416432 |
| 2024-10-15 | 27.38 | $26.92 | 323100 |
| 2024-10-14 | 27.39 | $27.42 | 325745 |
| 2024-10-11 | 27.38 | $27.34 | 373803 |
| 2024-10-10 | 27.37 | $27.23 | 473333 |
| 2024-10-09 | 27.36 | $27.28 | 310400 |
| 2024-10-08 | 27.34 | $27.23 | 351900 |
| 2024-10-07 | 27.31 | $27.25 | 307000 |
| 2024-10-04 | 27.28 | $27.40 | 516800 |
| 2024-10-03 | 27.24 | $27.28 | 468135 |
| 2024-10-02 | 27.22 | $27.51 | 307300 |
| 2024-10-01 | 27.20 | $27.57 | 327000 |
| 2024-09-30 | 27.19 | $27.70 | 651400 |
| 2024-09-27 | 27.19 | $27.79 | 385100 |
| 2024-09-26 | 27.19 | $27.94 | 332000 |
| 2024-09-25 | 27.17 | $27.39 | 320700 |
| 2024-09-24 | 27.19 | $27.51 | 341711 |
| 2024-09-23 | 27.20 | $27.30 | 299400 |
| 2024-09-20 | 27.22 | $27.17 | 293036 |
| 2024-09-19 | 27.22 | $27.47 | 397213 |
| 2024-09-18 | 27.22 | $26.93 | 350500 |
| 2024-09-17 | 27.23 | $27.05 | 445900 |
| 2024-09-16 | 27.24 | $27.30 | 601328 |
| 2024-09-13 | 27.23 | $27.11 | 314200 |
| 2024-09-12 | 27.21 | $27.06 | 458000 |
| 2024-09-11 | 27.18 | $26.80 | 690700 |
| 2024-09-10 | 27.16 | $26.63 | 557215 |
| 2024-09-09 | 27.13 | $26.72 | 806100 |
| 2024-09-06 | 27.09 | $26.52 | 384523 |
| 2024-09-05 | 27.06 | $27.01 | 384722 |
| 2024-09-04 | 26.98 | $27.09 | 485200 |
| 2024-09-03 | 26.89 | $27.22 | 774100 |
| 2024-08-30 | 26.79 | $27.79 | 367704 |
| 2024-08-29 | 26.69 | $27.73 | 421700 |
| 2024-08-28 | 26.61 | $27.61 | 412027 |
| 2024-08-27 | 26.57 | $27.75 | 349516 |
| 2024-08-26 | 26.50 | $27.66 | 313337 |
| 2024-08-23 | 26.43 | $27.74 | 300222 |
| 2024-08-22 | 26.37 | $27.26 | 366316 |
| 2024-08-21 | 26.31 | $27.43 | 406500 |
| 2024-08-20 | 26.26 | $27.17 | 370424 |
| 2024-08-19 | 26.23 | $27.25 | 504600 |
| 2024-08-16 | 26.21 | $26.96 | 635600 |
| 2024-08-15 | 26.19 | $26.83 | 643100 |
| 2024-08-14 | 26.19 | $26.48 | 334300 |
| 2024-08-13 | 26.22 | $26.42 | 368500 |
| 2024-08-12 | 26.26 | $25.99 | 386235 |
| 2024-08-09 | 26.32 | $25.97 | 391644 |
| 2024-08-08 | 26.39 | $25.88 | 405736 |
| 2024-08-07 | 26.45 | $25.37 | 577900 |
| 2024-08-06 | 26.53 | $25.32 | 955200 |
| 2024-08-05 | 26.59 | $25.23 | 623400 |
| 2024-08-02 | 26.67 | $25.71 | 563200 |
| 2024-08-01 | 26.72 | $26.16 | 489400 |
| 2024-07-31 | 26.75 | $26.84 | 3.9M |
| 2024-07-30 | 26.73 | $26.35 | 473100 |
| 2024-07-29 | 26.73 | $26.33 | 313300 |
| 2024-07-26 | 26.73 | $26.46 | 452800 |
| 2024-07-25 | 26.72 | $26.11 | 449336 |
| 2024-07-24 | 26.73 | $26.28 | 489100 |
| 2024-07-23 | 26.74 | $26.63 | 478444 |
| 2024-07-22 | 26.73 | $26.88 | 552800 |
| 2024-07-19 | 26.69 | $26.61 | 212200 |
| 2024-07-18 | 26.68 | $26.79 | 571109 |
| 2024-07-17 | 26.66 | $27.03 | 573300 |
| 2024-07-16 | 26.63 | $27.25 | 398400 |
| 2024-07-15 | 26.59 | $27.18 | 388900 |
| 2024-07-12 | 26.57 | $27.36 | 339845 |
| 2024-07-11 | 26.56 | $27.06 | 649400 |
| 2024-07-10 | 26.55 | $26.99 | 488400 |
| 2024-07-09 | 26.55 | $26.59 | 1.6M |
| 2024-07-08 | 26.57 | $26.69 | 375400 |
| 2024-07-05 | 26.60 | $26.84 | 417247 |
| 2024-07-03 | 26.62 | $26.72 | 285000 |
| 2024-07-02 | 26.64 | $26.45 | 482100 |
| 2024-07-01 | 26.66 | $26.32 | 982521 |
| 2024-06-28 | 26.70 | $26.32 | 951100 |
| 2024-06-27 | 26.72 | $26.32 | 671000 |
| 2024-06-26 | 26.73 | $26.25 | 538800 |
| 2024-06-25 | 26.76 | $26.48 | 1.2M |
| 2024-06-24 | 26.79 | $26.38 | 422600 |
| 2024-06-21 | 26.80 | $26.18 | 510034 |
| 2024-06-20 | 26.83 | $26.35 | 1.2M |
| 2024-06-18 | 26.87 | $26.38 | 426100 |
| 2024-06-17 | 26.91 | $26.54 | 457000 |
| 2024-06-14 | 26.94 | $26.48 | 1.0M |
| 2024-06-13 | 26.97 | $26.76 | 312402 |
| 2024-06-12 | 26.99 | $27.05 | 393400 |
| 2024-06-11 | 26.98 | $26.81 | 507930 |
| 2024-06-10 | 26.97 | $27.06 | 332600 |
| 2024-06-07 | 26.95 | $27.01 | 270011 |
| 2024-06-06 | 26.94 | $27.34 | 550914 |
| 2024-06-05 | 26.89 | $27.26 | 489307 |
| 2024-06-04 | 26.86 | $27.00 | 323808 |
| 2024-06-03 | 26.83 | $27.00 | 432424 |
| 2024-05-31 | 26.79 | $27.01 | 582402 |
| 2024-05-30 | 26.74 | $26.74 | 419200 |
| 2024-05-29 | 26.69 | $26.51 | 476600 |
| 2024-05-28 | 26.66 | $26.94 | 345718 |
| 2024-05-24 | 26.63 | $26.96 | 308100 |
| 2024-05-23 | 26.59 | $26.70 | 427520 |
| 2024-05-22 | 26.55 | $26.79 | 461945 |
| 2024-05-21 | 26.52 | $27.05 | 376634 |
| 2024-05-20 | 26.47 | $27.17 | 258729 |
| 2024-05-17 | 26.41 | $27.14 | 258526 |
| 2024-05-16 | 26.34 | $27.04 | 329600 |
| 2024-05-15 | 26.27 | $27.15 | 327500 |
| 2024-05-14 | 26.20 | $26.87 | 318400 |
| 2024-05-13 | 26.15 | $26.69 | 255200 |
| 2024-05-10 | 26.12 | $26.69 | 230400 |
| 2024-05-09 | 26.10 | $26.70 | 334308 |
| 2024-05-08 | 26.09 | $26.45 | 538100 |
| 2024-05-07 | 26.09 | $26.50 | 249800 |
| 2024-05-06 | 26.11 | $26.48 | 285544 |
| 2024-05-03 | 26.13 | $26.30 | 632000 |
| 2024-05-02 | 26.14 | $26.02 | 305849 |
| 2024-05-01 | 26.17 | $25.72 | 377619 |
| 2024-04-30 | 26.23 | $25.81 | 422019 |
| 2024-04-29 | 26.27 | $26.27 | 268903 |
| 2024-04-26 | 26.30 | $26.18 | 400426 |
| 2024-04-25 | 26.34 | $26.01 | 313115 |
| 2024-04-24 | 26.39 | $26.10 | 410800 |
| 2024-04-23 | 26.42 | $26.17 | 352505 |
| 2024-04-22 | 26.45 | $25.94 | 349000 |
| 2024-04-19 | 26.50 | $25.66 | 1.3M |
| 2024-04-18 | 26.56 | $25.69 | 416100 |
| 2024-04-17 | 26.62 | $25.83 | 539400 |
| 2024-04-16 | 26.67 | $25.87 | 619040 |
| 2024-04-15 | 26.71 | $26.04 | 312100 |
| 2024-04-12 | 26.74 | $26.16 | 269900 |
| 2024-04-11 | 26.77 | $26.59 | 383900 |
| 2024-04-10 | 26.78 | $26.51 | 333400 |
| 2024-04-09 | 26.80 | $26.85 | 277531 |
| 2024-04-08 | 26.80 | $26.80 | 309222 |
| 2024-04-05 | 26.80 | $26.67 | 358700 |
| 2024-04-04 | 26.81 | $26.58 | 309400 |
| 2024-04-03 | 26.81 | $26.82 | 444500 |
| 2024-04-02 | 26.79 | $26.70 | 539132 |
| 2024-04-01 | 26.78 | $26.88 | 329824 |
| 2024-03-28 | 26.76 | $26.94 | 275440 |
| 2024-03-27 | 26.73 | $26.98 | 402507 |
| 2024-03-26 | 26.69 | $26.79 | 5.1M |
| 2024-03-25 | 26.67 | $26.76 | 348900 |
| 2024-03-22 | 26.64 | $26.81 | 248545 |
| 2024-03-21 | 26.62 | $26.91 | 267019 |
| 2024-03-20 | 26.59 | $26.97 | 473200 |
| 2024-03-19 | 26.54 | $26.67 | 422817 |
| 2024-03-18 | 26.50 | $26.72 | 271900 |
| 2024-03-15 | 26.46 | $26.69 | 216619 |
| 2024-03-14 | 26.43 | $26.75 | 207133 |
| 2024-03-13 | 26.38 | $26.89 | 328600 |
| 2024-03-12 | 26.30 | $26.91 | 315010 |
| 2024-03-11 | 26.24 | $26.67 | 539600 |
| 2024-03-08 | 26.20 | $26.79 | 604200 |
| 2024-03-07 | 26.14 | $26.98 | 689207 |
| 2024-03-06 | 26.07 | $26.66 | 276700 |
| 2024-03-05 | 26.01 | $26.36 | 407600 |
| 2024-03-04 | 25.97 | $26.47 | 251409 |
| 2024-03-01 | 25.92 | $26.57 | 487600 |
| 2024-02-29 | 25.89 | $26.24 | 244019 |
| 2024-02-28 | 25.85 | $26.19 | 318700 |
| 2024-02-27 | 25.83 | $26.31 | 320700 |
| 2024-02-26 | 25.80 | $26.29 | 428400 |
| 2024-02-23 | 25.76 | $26.31 | 636700 |
| 2024-02-22 | 25.72 | $26.32 | 288141 |
| 2024-02-21 | 25.67 | $25.98 | 529048 |
| 2024-02-20 | 25.62 | $25.94 | 380100 |
| 2024-02-16 | 25.58 | $25.97 | 253807 |
| 2024-02-15 | 25.54 | $25.97 | 227525 |
| 2024-02-14 | 25.49 | $25.69 | 579717 |
| 2024-02-13 | 25.45 | $25.39 | 251537 |
| 2024-02-12 | 25.43 | $25.78 | 368200 |
| 2024-02-09 | 25.41 | $25.74 | 206429 |
| 2024-02-08 | 25.39 | $25.59 | 561000 |
| 2024-02-07 | 25.38 | $25.57 | 313341 |
| 2024-02-06 | 25.36 | $25.57 | 436600 |
| 2024-02-05 | 25.36 | $25.42 | 401800 |
| 2024-02-02 | 25.34 | $25.64 | 241934 |
| 2024-02-01 | 25.32 | $25.86 | 385246 |
| 2024-01-31 | 25.29 | $25.56 | 370827 |
| 2024-01-30 | 25.28 | $25.70 | 368000 |
| 2024-01-29 | 25.28 | $25.70 | 252805 |
| 2024-01-26 | 25.28 | $25.57 | 492800 |
| 2024-01-25 | 25.28 | $25.42 | 346800 |
| 2024-01-24 | 25.29 | $25.28 | 460721 |
| 2024-01-23 | 25.30 | $25.12 | 380410 |
| 2024-01-22 | 25.32 | $25.13 | 308331 |
| 2024-01-19 | 25.31 | $25.08 | 394747 |
| 2024-01-18 | 25.32 | $25.01 | 281112 |
| 2024-01-17 | 25.33 | $24.77 | 385342 |
| 2024-01-16 | 25.35 | $25.04 | 511900 |
| 2024-01-12 | 25.36 | $25.46 | 366346 |
| 2024-01-11 | 25.35 | $25.35 | 488700 |
| 2024-01-10 | 25.31 | $25.36 | 345100 |
| 2024-01-09 | 25.28 | $25.22 | 201401 |
| 2024-01-08 | 25.25 | $25.42 | 274122 |
| 2024-01-05 | 25.21 | $25.19 | 363707 |
| 2024-01-04 | 25.18 | $25.22 | 336000 |
| 2024-01-03 | 25.14 | $25.21 | 430707 |
| 2024-01-02 | 25.11 | $25.37 | 239200 |
| 2023-12-29 | 25.08 | $25.66 | 213419 |
| 2023-12-28 | 25.02 | $25.63 | 321800 |
| 2023-12-27 | 24.96 | $25.74 | 358700 |
| 2023-12-26 | 24.89 | $25.59 | 373300 |
| 2023-12-22 | 24.83 | $25.46 | 355745 |
| 2023-12-21 | 24.78 | $25.45 | 431426 |
| 2023-12-20 | 24.73 | $25.02 | 543200 |
| 2023-12-19 | 24.69 | $25.27 | 347016 |
| 2023-12-18 | 24.64 | $25.18 | 441300 |
| 2023-12-15 | 24.60 | $25.12 | 270600 |
| 2023-12-14 | 24.54 | $25.34 | 301900 |
| 2023-12-13 | 24.47 | $25.10 | 375549 |
| 2023-12-12 | 24.42 | $24.74 | 334500 |
| 2023-12-11 | 24.36 | $24.71 | 392900 |
| 2023-12-08 | 24.29 | $24.67 | 369100 |
| 2023-12-07 | 24.22 | $24.59 | 300500 |
| 2023-12-06 | 24.15 | $24.49 | 307000 |
| 2023-12-05 | 24.09 | $24.46 | 372500 |
| 2023-12-04 | 24.04 | $24.55 | 247712 |
| 2023-12-01 | 23.99 | $24.73 | 317700 |
| 2023-11-30 | 23.92 | $24.48 | 485627 |
| 2023-11-29 | 23.83 | $24.46 | 313944 |
| 2023-11-28 | 23.74 | $24.41 | 215228 |
| 2023-11-27 | 23.65 | $24.39 | 249800 |
| 2023-11-24 | 23.54 | $24.48 | 94109 |
| 2023-11-22 | 23.43 | $24.31 | 342900 |
| 2023-11-21 | 23.34 | $24.30 | 386000 |
| 2023-11-20 | 23.26 | $24.36 | 258300 |
| 2023-11-17 | 23.17 | $24.27 | 421200 |
| 2023-11-16 | 23.09 | $23.96 | 271642 |
| 2023-11-15 | 23.03 | $24.00 | 335215 |
| 2023-11-14 | 22.98 | $24.02 | 274600 |
| 2023-11-13 | 22.94 | $23.46 | 346000 |
| 2023-11-10 | 22.94 | $23.41 | 384500 |
| 2023-11-09 | 22.92 | $23.25 | 422730 |
| 2023-11-08 | 22.93 | $23.23 | 392019 |
| 2023-11-07 | 22.94 | $23.27 | 303500 |
| 2023-11-06 | 22.94 | $23.44 | 433514 |
| 2023-11-03 | 22.93 | $23.51 | 655919 |
| 2023-11-02 | 22.90 | $23.31 | 370815 |
| 2023-11-01 | 22.88 | $22.79 | 249819 |
| 2023-10-31 | 22.87 | $22.59 | 868000 |
| 2023-10-30 | 22.87 | $22.57 | 335700 |
| 2023-10-27 | 22.89 | $22.28 | 544602 |
| 2023-10-26 | 22.93 | $22.34 | 432948 |
| 2023-10-25 | 22.98 | $22.52 | 343613 |
| 2023-10-24 | 23.01 | $22.67 | 470600 |
| 2023-10-23 | 23.03 | $22.57 | 358732 |
| 2023-10-20 | 23.07 | $22.56 | 366703 |
| 2023-10-19 | 23.11 | $22.77 | 649500 |
| 2023-10-18 | 23.14 | $22.99 | 434635 |
| 2023-10-17 | 23.19 | $23.34 | 227000 |
| 2023-10-16 | 23.21 | $23.32 | 279105 |
| 2023-10-13 | 23.25 | $23.16 | 310029 |
| 2023-10-12 | 23.31 | $23.32 | 248934 |
| 2023-10-11 | 23.35 | $23.47 | 289612 |
| 2023-10-10 | 23.38 | $23.35 | 306641 |
| 2023-10-09 | 23.41 | $23.09 | 323527 |
| 2023-10-06 | 23.46 | $23.06 | 613800 |
| 2023-10-05 | 23.51 | $22.80 | 379100 |
| 2023-10-04 | 23.56 | $22.63 | 446200 |
| 2023-10-03 | 23.64 | $22.60 | 310405 |
| 2023-10-02 | 23.71 | $22.88 | 389233 |
| 2023-09-29 | 23.78 | $23.19 | 428700 |
| 2023-09-28 | 23.84 | $23.27 | 377500 |
| 2023-09-27 | 23.89 | $23.09 | 262400 |
| 2023-09-26 | 23.96 | $23.10 | 202933 |
| 2023-09-25 | 24.00 | $23.38 | 288300 |
| 2023-09-22 | 24.02 | $23.44 | 233626 |
| 2023-09-21 | 24.03 | $23.41 | 238600 |
| 2023-09-20 | 24.06 | $23.82 | 175800 |
| 2023-09-19 | 24.06 | $23.90 | 175031 |
| 2023-09-18 | 24.05 | $24.11 | 228610 |
| 2023-09-15 | 24.03 | $24.19 | 178500 |
| 2023-09-14 | 24.01 | $24.27 | 214249 |
| 2023-09-13 | 23.99 | $23.93 | 139900 |
| 2023-09-12 | 23.99 | $24.04 | 149800 |
| 2023-09-11 | 24.00 | $24.14 | 217500 |
| 2023-09-08 | 24.01 | $23.92 | 295715 |
| 2023-09-07 | 24.05 | $23.95 | 185634 |
| 2023-09-06 | 24.07 | $24.08 | 175939 |
| 2023-09-05 | 24.09 | $24.13 | 280100 |
| 2023-09-01 | 24.11 | $24.32 | 152629 |
| 2023-08-31 | 24.12 | $24.27 | 322500 |
| 2023-08-30 | 24.12 | $24.39 | 328900 |
| 2023-08-29 | 24.12 | $24.36 | 254003 |
| 2023-08-28 | 24.15 | $24.01 | 230843 |
| 2023-08-25 | 24.21 | $23.76 | 453200 |
| 2023-08-24 | 24.27 | $23.63 | 222300 |
| 2023-08-23 | 24.34 | $23.99 | 265431 |
| 2023-08-22 | 24.39 | $23.75 | 552400 |
| 2023-08-21 | 24.45 | $23.81 | 747034 |
| 2023-08-18 | 24.50 | $23.70 | 261600 |
| 2023-08-17 | 24.57 | $23.71 | 370631 |
| 2023-08-16 | 24.62 | $23.83 | 328100 |
| 2023-08-15 | 24.68 | $24.00 | 318305 |
| 2023-08-14 | 24.74 | $24.29 | 240244 |
| 2023-08-11 | 24.77 | $24.38 | 334121 |
| 2023-08-10 | 24.80 | $24.54 | 358028 |
| 2023-08-09 | 24.83 | $24.47 | 625643 |
| 2023-08-08 | 24.84 | $24.49 | 404609 |
| 2023-08-07 | 24.83 | $24.59 | 374509 |
| 2023-08-04 | 24.80 | $24.38 | 3.5M |
| 2023-08-03 | 24.78 | $24.34 | 221500 |
| 2023-08-02 | 24.76 | $24.41 | 286233 |
| 2023-08-01 | 24.75 | $24.88 | 234222 |
| 2023-07-31 | 24.73 | $25.15 | 304300 |
| 2023-07-28 | 24.70 | $25.09 | 296300 |
| 2023-07-27 | 24.65 | $24.95 | 267846 |
| 2023-07-26 | 24.62 | $24.97 | 195022 |
| 2023-07-25 | 24.58 | $24.98 | 365600 |
| 2023-07-24 | 24.53 | $24.92 | 194300 |
| 2023-07-21 | 24.49 | $24.95 | 235648 |
| 2023-07-20 | 24.45 | $24.86 | 704625 |
| 2023-07-19 | 24.43 | $25.04 | 293600 |
| 2023-07-18 | 24.41 | $25.09 | 236700 |
| 2023-07-17 | 24.40 | $24.95 | 188339 |
| 2023-07-14 | 24.41 | $24.99 | 190300 |
| 2023-07-13 | 24.39 | $25.12 | 225800 |
| 2023-07-12 | 24.37 | $24.69 | 180714 |
| 2023-07-11 | 24.36 | $24.27 | 185913 |
| 2023-07-10 | 24.36 | $24.04 | 166900 |
| 2023-07-07 | 24.37 | $23.98 | 513200 |
| 2023-07-06 | 24.38 | $23.79 | 245800 |
| 2023-07-05 | 24.40 | $24.24 | 275600 |
| 2023-07-03 | 24.40 | $24.54 | 104525 |
| 2023-06-30 | 24.38 | $24.48 | 258720 |
| 2023-06-29 | 24.35 | $24.21 | 204900 |
| 2023-06-28 | 24.32 | $24.24 | 293142 |
| 2023-06-27 | 24.30 | $24.23 | 253524 |
| 2023-06-26 | 24.29 | $24.04 | 256000 |
| 2023-06-23 | 24.28 | $23.96 | 330400 |
| 2023-06-22 | 24.27 | $24.30 | 375800 |
| 2023-06-21 | 24.27 | $24.44 | 306300 |
| 2023-06-20 | 24.27 | $24.59 | 594900 |
| 2023-06-16 | 24.27 | $24.94 | 253440 |
| 2023-06-15 | 24.24 | $25.01 | 323300 |
| 2023-06-14 | 24.21 | $24.78 | 256400 |
| 2023-06-13 | 24.19 | $24.67 | 195400 |
| 2023-06-12 | 24.18 | $24.40 | 576246 |
| 2023-06-09 | 24.18 | $24.28 | 317600 |
| 2023-06-08 | 24.18 | $24.31 | 259731 |
| 2023-06-07 | 24.19 | $24.10 | 310700 |
| 2023-06-06 | 24.22 | $24.30 | 3.4M |
| 2023-06-05 | 24.23 | $24.11 | 269185 |
| 2023-06-02 | 24.26 | $24.26 | 283800 |
| 2023-06-01 | 24.26 | $23.92 | 1.0M |
| 2023-05-31 | 24.28 | $23.55 | 210510 |
| 2023-05-30 | 24.32 | $23.80 | 206513 |
| 2023-05-26 | 24.36 | $24.08 | 121400 |
| 2023-05-25 | 24.38 | $23.82 | 313434 |
| 2023-05-24 | 24.42 | $23.81 | 186836 |
| 2023-05-23 | 24.44 | $24.13 | 148900 |
| 2023-05-22 | 24.45 | $24.56 | 234900 |
| 2023-05-19 | 24.46 | $24.55 | 160912 |
| 2023-05-18 | 24.46 | $24.42 | 700027 |
| 2023-05-17 | 24.47 | $24.38 | 149000 |
| 2023-05-16 | 24.48 | $24.28 | 226316 |
| 2023-05-15 | 24.51 | $24.51 | 141800 |
| 2023-05-12 | 24.51 | $24.37 | 132800 |
| 2023-05-11 | 24.53 | $24.40 | 196416 |
| 2023-05-10 | 24.55 | $24.50 | 171200 |
| 2023-05-09 | 24.54 | $24.58 | 178400 |
| 2023-05-08 | 24.53 | $24.65 | 98715 |
| 2023-05-05 | 24.50 | $24.64 | 150000 |
| 2023-05-04 | 24.48 | $24.27 | 213000 |
| 2023-05-03 | 24.47 | $24.35 | 509400 |
| 2023-05-02 | 24.47 | $24.29 | 193000 |
| 2023-05-01 | 24.47 | $24.58 | 272000 |
| 2023-04-28 | 24.45 | $24.60 | 177700 |
| 2023-04-27 | 24.42 | $24.54 | 156300 |
| 2023-04-26 | 24.38 | $24.27 | 217400 |
| 2023-04-25 | 24.34 | $24.30 | 170000 |
| 2023-04-24 | 24.30 | $24.69 | 557214 |
| 2023-04-21 | 24.22 | $24.66 | 777020 |
| 2023-04-20 | 24.15 | $24.58 | 751900 |
| 2023-04-19 | 24.09 | $24.58 | 865300 |
| 2023-04-18 | 24.02 | $24.76 | 240616 |
| 2023-04-17 | 23.94 | $24.62 | 448700 |
| 2023-04-14 | 23.85 | $24.68 | 306100 |
| 2023-04-13 | 23.76 | $24.77 | 182300 |
| 2023-04-12 | 23.65 | $24.43 | 159016 |
| 2023-04-11 | 23.59 | $24.28 | 255800 |
| 2023-04-10 | 23.53 | $24.16 | 224700 |
| 2023-04-06 | 23.48 | $24.13 | 376600 |
| 2023-04-05 | 23.43 | $24.12 | 110400 |
| 2023-04-04 | 23.40 | $24.31 | 179300 |
| 2023-04-03 | 23.35 | $24.39 | 161700 |
| 2023-03-31 | 23.32 | $24.18 | 205231 |
| 2023-03-30 | 23.31 | $24.00 | 541800 |
| 2023-03-29 | 23.28 | $23.71 | 393149 |
| 2023-03-28 | 23.27 | $23.45 | 351900 |
| 2023-03-27 | 23.26 | $23.41 | 275200 |
| 2023-03-24 | 23.25 | $23.23 | 307721 |
| 2023-03-23 | 23.25 | $23.29 | 356613 |
| 2023-03-22 | 23.27 | $23.22 | 232138 |
| 2023-03-21 | 23.28 | $23.32 | 259123 |
| 2023-03-20 | 23.29 | $23.14 | 163216 |
| 2023-03-17 | 23.33 | $22.74 | 546223 |
| 2023-03-16 | 23.39 | $22.94 | 256900 |
| 2023-03-15 | 23.44 | $22.58 | 270542 |
| 2023-03-14 | 23.51 | $23.28 | 203200 |
| 2023-03-13 | 23.55 | $22.98 | 313500 |
| 2023-03-10 | 23.59 | $23.10 | 190945 |
| 2023-03-09 | 23.62 | $23.26 | 220847 |
| 2023-03-08 | 23.65 | $23.46 | 258800 |
| 2023-03-07 | 23.68 | $23.34 | 304709 |
| 2023-03-06 | 23.70 | $23.78 | 195500 |
| 2023-03-03 | 23.72 | $23.88 | 128800 |
| 2023-03-02 | 23.74 | $23.52 | 399100 |
| 2023-03-01 | 23.78 | $23.41 | 173911 |
| 2023-02-28 | 23.81 | $23.22 | 188830 |
| 2023-02-27 | 23.85 | $23.40 | 221249 |
| 2023-02-24 | 23.89 | $23.17 | 235300 |
| 2023-02-23 | 23.94 | $23.57 | 267800 |
| 2023-02-22 | 23.97 | $23.44 | 296636 |
| 2023-02-21 | 24.00 | $23.60 | 197008 |
| 2023-02-17 | 24.02 | $23.90 | 199011 |
| 2023-02-16 | 24.02 | $23.88 | 203546 |
| 2023-02-15 | 24.01 | $23.96 | 182103 |
| 2023-02-14 | 24.00 | $24.04 | 351118 |
| 2023-02-13 | 23.99 | $24.00 | 191500 |
| 2023-02-10 | 23.97 | $23.78 | 462900 |
| 2023-02-09 | 23.96 | $23.87 | 388412 |
| 2023-02-08 | 23.93 | $23.86 | 307803 |
| 2023-02-07 | 23.90 | $24.01 | 321634 |
| 2023-02-06 | 23.85 | $23.80 | 254319 |
| 2023-02-03 | 23.81 | $24.08 | 772000 |
| 2023-02-02 | 23.72 | $24.29 | 421600 |
| 2023-02-01 | 23.62 | $24.28 | 532200 |
| 2023-01-31 | 23.52 | $24.10 | 305942 |
| 2023-01-30 | 23.41 | $23.95 | 216942 |
| 2023-01-27 | 23.33 | $24.14 | 191200 |
| 2023-01-26 | 23.22 | $24.22 | 273300 |
| 2023-01-25 | 23.12 | $24.13 | 222206 |
| 2023-01-24 | 23.02 | $24.04 | 292500 |
| 2023-01-23 | 22.91 | $24.05 | 245023 |
| 2023-01-20 | 22.82 | $23.91 | 169500 |
| 2023-01-19 | 22.73 | $23.67 | 287300 |
| 2023-01-18 | 22.65 | $23.75 | 268639 |
| 2023-01-17 | 22.57 | $23.81 | 259400 |
| 2023-01-13 | 22.50 | $23.70 | 185500 |
| 2023-01-12 | 22.46 | $23.61 | 304735 |
| 2023-01-11 | 22.43 | $23.28 | 397600 |
| 2023-01-10 | 22.40 | $23.12 | 258629 |
| 2023-01-09 | 22.38 | $23.06 | 208700 |
| 2023-01-06 | 22.36 | $22.92 | 535600 |
| 2023-01-05 | 22.34 | $22.28 | 396300 |
| 2023-01-04 | 22.35 | $22.43 | 443600 |
| 2023-01-03 | 22.36 | $22.15 | 533816 |
| 2022-12-30 | 22.41 | $22.05 | 556039 |
| 2022-12-29 | 22.45 | $22.28 | 312500 |
| 2022-12-28 | 22.48 | $21.92 | 331230 |
| 2022-12-27 | 22.50 | $22.17 | 615000 |
| 2022-12-23 | 22.51 | $22.10 | 408700 |
| 2022-12-22 | 22.54 | $22.02 | 390045 |
| 2022-12-21 | 22.56 | $22.25 | 317320 |
| 2022-12-20 | 22.57 | $22.01 | 309544 |
| 2022-12-19 | 22.56 | $22.09 | 335529 |
| 2022-12-16 | 22.57 | $22.15 | 240500 |
| 2022-12-15 | 22.57 | $22.40 | 341500 |
| 2022-12-14 | 22.56 | $22.98 | 360940 |
| 2022-12-13 | 22.52 | $23.01 | 326600 |
| 2022-12-12 | 22.48 | $22.70 | 330724 |
| 2022-12-09 | 22.47 | $22.62 | 198900 |
| 2022-12-08 | 22.43 | $22.63 | 492100 |
| 2022-12-07 | 22.33 | $22.51 | 266148 |
| 2022-12-06 | 22.26 | $22.54 | 285000 |
| 2022-12-05 | 22.17 | $22.68 | 731818 |
| 2022-12-02 | 22.07 | $23.00 | 198632 |
| 2022-12-01 | 21.92 | $23.03 | 273420 |
| 2022-11-30 | 21.77 | $22.82 | 565335 |
| 2022-11-29 | 21.64 | $22.37 | 262900 |
| 2022-11-28 | 21.53 | $22.31 | 222517 |
| 2022-11-25 | 21.44 | $22.63 | 49900 |
| 2022-11-23 | 21.32 | $22.54 | 311042 |
| 2022-11-22 | 21.22 | $22.31 | 545200 |
| 2022-11-21 | 21.11 | $21.97 | 1.2M |
| 2022-11-18 | 21.01 | $22.17 | 856000 |
| 2022-11-17 | 20.89 | $22.15 | 914946 |
| 2022-11-16 | 20.75 | $22.17 | 657221 |
| 2022-11-15 | 20.62 | $22.31 | 1.1M |
| 2022-11-14 | 20.48 | $22.17 | 615507 |
| 2022-11-11 | 20.35 | $22.40 | 376000 |
| 2022-11-10 | 20.19 | $21.87 | 927138 |
| 2022-11-09 | 20.06 | $20.73 | 657600 |
| 2022-11-08 | 19.98 | $21.04 | 720000 |
| 2022-11-07 | 19.88 | $20.78 | 854800 |
| 2022-11-04 | 19.81 | $20.68 | 1.7M |
| 2022-11-03 | 19.75 | $19.85 | 2.2M |
| 2022-11-02 | 19.75 | $20.04 | 702000 |
| 2022-11-01 | 19.76 | $20.37 | 1.2M |
| 2022-10-31 | 19.76 | $20.19 | 801118 |
| 2022-10-28 | 19.73 | $20.39 | 385422 |
| 2022-10-27 | 19.66 | $20.25 | 1.1M |
| 2022-10-26 | 19.61 | $20.47 | 338600 |
| 2022-10-25 | 19.55 | $20.25 | 475000 |
| 2022-10-24 | 19.49 | $19.82 | 500000 |
| 2022-10-21 | 19.45 | $19.81 | 771322 |
| 2022-10-20 | 19.42 | $19.43 | 502400 |
| 2022-10-19 | 19.44 | $19.47 | 688812 |
| 2022-10-18 | 19.47 | $19.65 | 762500 |
| 2022-10-17 | 19.50 | $19.55 | 1.1M |
| 2022-10-14 | 19.56 | $19.07 | 586903 |
| 2022-10-13 | 19.64 | $19.43 | 1.2M |
| 2022-10-12 | 19.71 | $19.06 | 600310 |
| 2022-10-11 | 19.81 | $19.13 | 876002 |
| 2022-10-10 | 19.91 | $19.38 | 1.0M |
| 2022-10-07 | 20.03 | $19.48 | 425516 |
| 2022-10-06 | 20.13 | $19.83 | 1.2M |
| 2022-10-05 | 20.18 | $20.16 | 909002 |
| 2022-10-04 | 20.22 | $20.35 | 652911 |
| 2022-10-03 | 20.24 | $19.54 | 754722 |
| 2022-09-30 | 20.30 | $19.07 | 932100 |
| 2022-09-29 | 20.40 | $19.18 | 939400 |
| 2022-09-28 | 20.50 | $19.42 | 923108 |
| 2022-09-27 | 20.60 | $18.92 | 641234 |
| 2022-09-26 | 20.74 | $18.98 | 611748 |
| 2022-09-23 | 20.88 | $19.25 | 577500 |
| 2022-09-22 | 21.03 | $19.89 | 479900 |
| 2022-09-21 | 21.14 | $20.01 | 212500 |
| 2022-09-20 | 21.25 | $20.25 | 342500 |
| 2022-09-19 | 21.34 | $20.76 | 364900 |
| 2022-09-16 | 21.42 | $20.68 | 221000 |
| 2022-09-15 | 21.52 | $20.83 | 365300 |
| 2022-09-14 | 21.61 | $21.11 | 329800 |
| 2022-09-13 | 21.70 | $21.02 | 179600 |
| 2022-09-12 | 21.79 | $21.77 | 201200 |
| 2022-09-09 | 21.85 | $21.52 | 391741 |
| 2022-09-08 | 21.92 | $20.94 | 410500 |
| 2022-09-07 | 22.01 | $20.91 | 328113 |
| 2022-09-06 | 22.08 | $20.77 | 217500 |
| 2022-09-02 | 22.16 | $20.81 | 269200 |
| 2022-09-01 | 22.24 | $20.95 | 326900 |
| 2022-08-31 | 22.32 | $21.24 | 243010 |
| 2022-08-30 | 22.38 | $21.45 | 316600 |
| 2022-08-29 | 22.43 | $21.66 | 266800 |
| 2022-08-26 | 22.48 | $21.74 | 203721 |
| 2022-08-25 | 22.52 | $22.36 | 166946 |
| 2022-08-24 | 22.52 | $22.09 | 219642 |
| 2022-08-23 | 22.52 | $22.10 | 150537 |
| 2022-08-22 | 22.50 | $22.02 | 116546 |
| 2022-08-19 | 22.50 | $22.38 | 183922 |
| 2022-08-18 | 22.47 | $22.67 | 235813 |
| 2022-08-17 | 22.44 | $22.71 | 154800 |
| 2022-08-16 | 22.38 | $22.88 | 356400 |
| 2022-08-15 | 22.32 | $22.84 | 124325 |
| 2022-08-12 | 22.23 | $22.98 | 192044 |
| 2022-08-11 | 22.14 | $22.82 | 192000 |
| 2022-08-10 | 22.03 | $22.81 | 218219 |
| 2022-08-09 | 21.93 | $22.27 | 149318 |
| 2022-08-08 | 21.87 | $22.43 | 152800 |
| 2022-08-05 | 21.80 | $22.37 | 107800 |
| 2022-08-04 | 21.74 | $22.56 | 97700 |
| 2022-08-03 | 21.68 | $22.44 | 169405 |
| 2022-08-02 | 21.61 | $22.37 | 147436 |
| 2022-08-01 | 21.53 | $22.67 | 96612 |
| 2022-07-29 | 21.47 | $22.68 | 275100 |
| 2022-07-28 | 21.40 | $22.34 | 234743 |
| 2022-07-27 | 21.36 | $22.13 | 256945 |
| 2022-07-26 | 21.33 | $21.70 | 260100 |
| 2022-07-25 | 21.33 | $21.99 | 164447 |
| 2022-07-22 | 21.32 | $21.81 | 196905 |
| 2022-07-21 | 21.29 | $21.90 | 284805 |
| 2022-07-20 | 21.25 | $21.64 | 310313 |
| 2022-07-19 | 21.24 | $21.67 | 442820 |
| 2022-07-18 | 21.22 | $21.11 | 393000 |
| 2022-07-15 | 21.23 | $21.00 | 179502 |
| 2022-07-14 | 21.27 | $20.67 | 191521 |
| 2022-07-13 | 21.31 | $20.93 | 138441 |
| 2022-07-12 | 21.36 | $20.96 | 343000 |
| 2022-07-11 | 21.44 | $20.96 | 167045 |
| 2022-07-08 | 21.54 | $21.32 | 141213 |
| 2022-07-07 | 21.66 | $21.34 | 232727 |
| 2022-07-06 | 21.78 | $20.94 | 255807 |
| 2022-07-05 | 21.93 | $20.93 | 392841 |
| 2022-07-01 | 22.06 | $21.34 | 173300 |
| 2022-06-30 | 22.19 | $21.36 | 520507 |
| 2022-06-29 | 22.30 | $21.49 | 480300 |
| 2022-06-28 | 22.41 | $21.61 | 386200 |
| 2022-06-27 | 22.51 | $21.72 | 561433 |
| 2022-06-24 | 22.60 | $21.73 | 322200 |
| 2022-06-23 | 22.67 | $21.08 | 546000 |
| 2022-06-22 | 22.77 | $21.16 | 754016 |
| 2022-06-21 | 22.87 | $21.49 | 251529 |
| 2022-06-17 | 22.94 | $21.16 | 208425 |
| 2022-06-16 | 23.02 | $21.33 | 401613 |
| 2022-06-15 | 23.08 | $21.89 | 306407 |
| 2022-06-14 | 23.14 | $21.54 | 736719 |
| 2022-06-13 | 23.19 | $21.79 | 365009 |
| 2022-06-10 | 23.23 | $22.56 | 213600 |
| 2022-06-09 | 23.20 | $23.08 | 532000 |
| 2022-06-08 | 23.15 | $23.61 | 80700 |
| 2022-06-07 | 23.08 | $23.86 | 121100 |
| 2022-06-06 | 22.98 | $23.77 | 122600 |
| 2022-06-03 | 22.93 | $23.68 | 80326 |
| 2022-06-02 | 22.90 | $23.97 | 922000 |
| 2022-06-01 | 22.89 | $23.49 | 771400 |
| 2022-05-31 | 22.89 | $23.72 | 90943 |
| 2022-05-27 | 22.86 | $23.66 | 135500 |
| 2022-05-26 | 22.84 | $23.37 | 366000 |
| 2022-05-25 | 22.85 | $23.10 | 113211 |
| 2022-05-24 | 22.86 | $23.13 | 89006 |
| 2022-05-23 | 22.85 | $23.23 | 109416 |
| 2022-05-20 | 22.88 | $22.90 | 223200 |
| 2022-05-19 | 22.92 | $22.69 | 290323 |
| 2022-05-18 | 23.01 | $22.52 | 83216 |
| 2022-05-17 | 23.12 | $23.09 | 193200 |
| 2022-05-16 | 23.19 | $22.64 | 181740 |
| 2022-05-13 | 23.28 | $22.61 | 118900 |
| 2022-05-12 | 23.38 | $21.96 | 192500 |
| 2022-05-11 | 23.52 | $22.01 | 194427 |
| 2022-05-10 | 23.63 | $22.11 | 119608 |
| 2022-05-09 | 23.75 | $22.00 | 395800 |
| 2022-05-06 | 23.89 | $22.76 | 372336 |
| 2022-05-05 | 24.00 | $23.05 | 285000 |
| 2022-05-04 | 24.08 | $23.80 | 87500 |
| 2022-05-03 | 24.15 | $23.37 | 498536 |
| 2022-05-02 | 24.25 | $23.25 | 152725 |
| 2022-04-29 | 24.35 | $23.25 | 179511 |
| 2022-04-28 | 24.44 | $23.58 | 83100 |
| 2022-04-27 | 24.53 | $23.19 | 190700 |
| 2022-04-26 | 24.65 | $23.06 | 166718 |
| 2022-04-25 | 24.75 | $23.72 | 288442 |
| 2022-04-22 | 24.82 | $23.82 | 142800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.99
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.65
Average
26.52
Maximum
34.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.99 | $34.02 | 529206 |
| 2026-07-20 | 33.99 | $33.66 | 684632 |
| 2026-07-17 | 34.02 | $33.84 | 553600 |
| 2026-07-16 | 34.04 | $33.98 | 527400 |
| 2026-07-15 | 34.05 | $34.14 | 678700 |
| 2026-07-14 | 34.04 | $33.99 | 586700 |
| 2026-07-13 | 34.04 | $33.80 | 524600 |
| 2026-07-10 | 34.07 | $34.09 | 434530 |
| 2026-07-09 | 34.07 | $34.02 | 567648 |
| 2026-07-08 | 34.07 | $33.89 | 762300 |
| 2026-07-07 | 34.09 | $34.11 | 677546 |
| 2026-07-06 | 34.09 | $34.49 | 537100 |
| 2026-07-02 | 34.04 | $34.22 | 601731 |
| 2026-07-01 | 34.03 | $33.77 | 1.1M |
| 2026-06-30 | 34.05 | $34.13 | 554100 |
| 2026-06-29 | 34.05 | $34.06 | 680000 |
| 2026-06-26 | 34.04 | $33.77 | 947340 |
| 2026-06-25 | 34.07 | $33.91 | 716107 |
| 2026-06-24 | 34.09 | $33.56 | 1.1M |
| 2026-06-23 | 34.15 | $33.58 | 701808 |
| 2026-06-22 | 34.20 | $34.45 | 675800 |
| 2026-06-18 | 34.18 | $34.49 | 863700 |
| 2026-06-17 | 34.15 | $34.39 | 1.1M |
| 2026-06-16 | 34.12 | $34.62 | 668400 |
| 2026-06-15 | 34.07 | $34.66 | 537020 |
| 2026-06-12 | 34.01 | $34.51 | 601800 |
| 2026-06-11 | 33.95 | $34.45 | 1.0M |
| 2026-06-10 | 33.90 | $33.40 | 433700 |
| 2026-06-09 | 33.95 | $33.74 | 672000 |
| 2026-06-08 | 33.97 | $33.72 | 629940 |
| 2026-06-05 | 34.00 | $33.52 | 544108 |
| 2026-06-04 | 34.05 | $34.37 | 502100 |
| 2026-06-03 | 34.02 | $34.07 | 733643 |
| 2026-06-02 | 34.01 | $34.27 | 558941 |
| 2026-06-01 | 33.99 | $34.11 | 669400 |
| 2026-05-29 | 33.97 | $34.29 | 346500 |
| 2026-05-28 | 33.94 | $34.25 | 611700 |
| 2026-05-27 | 33.91 | $34.27 | 581034 |
| 2026-05-26 | 33.87 | $34.30 | 641100 |
| 2026-05-22 | 33.82 | $34.05 | 425302 |
| 2026-05-21 | 33.80 | $34.13 | 579327 |
| 2026-05-20 | 33.76 | $33.99 | 525939 |
| 2026-05-19 | 33.74 | $33.55 | 713300 |
| 2026-05-18 | 33.76 | $33.72 | 708602 |
| 2026-05-15 | 33.77 | $33.51 | 492600 |
| 2026-05-14 | 33.79 | $34.11 | 918000 |
| 2026-05-13 | 33.76 | $34.23 | 562700 |
| 2026-05-12 | 33.71 | $34.06 | 675200 |
| 2026-05-11 | 33.67 | $34.23 | 552000 |
| 2026-05-08 | 33.61 | $34.24 | 481738 |
| 2026-05-07 | 33.55 | $33.82 | 500042 |
| 2026-05-06 | 33.52 | $34.33 | 646100 |
| 2026-05-05 | 33.43 | $33.61 | 522700 |
| 2026-05-04 | 33.41 | $33.17 | 623500 |
| 2026-05-01 | 33.44 | $33.61 | 557647 |
| 2026-04-30 | 33.42 | $33.69 | 492403 |
| 2026-04-29 | 33.39 | $32.96 | 539500 |
| 2026-04-28 | 33.44 | $33.25 | 619947 |
| 2026-04-27 | 33.46 | $33.50 | 558500 |
| 2026-04-24 | 33.46 | $33.64 | 548700 |
| 2026-04-23 | 33.44 | $33.55 | 517706 |
| 2026-04-22 | 33.42 | $33.64 | 475026 |
| 2026-04-21 | 33.40 | $33.53 | 982301 |
| 2026-04-20 | 33.39 | $34.24 | 475100 |
| 2026-04-17 | 33.30 | $34.31 | 455200 |
| 2026-04-16 | 33.19 | $33.95 | 442700 |
| 2026-04-15 | 33.11 | $33.99 | 484200 |
| 2026-04-14 | 33.02 | $34.15 | 451500 |
| 2026-04-13 | 32.90 | $33.85 | 505900 |
| 2026-04-10 | 32.80 | $33.71 | 356405 |
| 2026-04-09 | 32.71 | $33.67 | 409739 |
| 2026-04-08 | 32.60 | $33.74 | 442627 |
| 2026-04-07 | 32.48 | $32.60 | 561215 |
| 2026-04-06 | 32.47 | $32.66 | 551500 |
| 2026-04-02 | 32.45 | $32.55 | 535423 |
| 2026-04-01 | 32.44 | $32.69 | 632722 |
| 2026-03-31 | 32.42 | $32.22 | 865345 |
| 2026-03-30 | 32.44 | $31.37 | 673500 |
| 2026-03-27 | 32.55 | $31.32 | 674036 |
| 2026-03-26 | 32.68 | $31.53 | 701880 |
| 2026-03-25 | 32.80 | $32.17 | 592329 |
| 2026-03-24 | 32.86 | $31.79 | 698706 |
| 2026-03-23 | 32.98 | $31.99 | 1.1M |
| 2026-03-20 | 33.08 | $31.34 | 1.1M |
| 2026-03-19 | 33.27 | $32.20 | 1.2M |
| 2026-03-18 | 33.38 | $32.26 | 687300 |
| 2026-03-17 | 33.49 | $32.92 | 459622 |
| 2026-03-16 | 33.56 | $32.90 | 556400 |
| 2026-03-13 | 33.62 | $32.36 | 625308 |
| 2026-03-12 | 33.76 | $32.71 | 760705 |
| 2026-03-11 | 33.87 | $33.14 | 577000 |
| 2026-03-10 | 33.94 | $33.29 | 644700 |
| 2026-03-09 | 34.01 | $33.29 | 629522 |
| 2026-03-06 | 34.09 | $33.08 | 550300 |
| 2026-03-05 | 34.20 | $33.32 | 785037 |
| 2026-03-04 | 34.29 | $34.04 | 539300 |
| 2026-03-03 | 34.31 | $33.61 | 630400 |
| 2026-03-02 | 34.39 | $34.64 | 682100 |
| 2026-02-27 | 34.36 | $35.18 | 523711 |
| 2026-02-26 | 34.27 | $35.08 | 540600 |
| 2026-02-25 | 34.19 | $35.11 | 637700 |
| 2026-02-24 | 34.09 | $34.82 | 637525 |
| 2026-02-23 | 34.02 | $34.73 | 678339 |
| 2026-02-20 | 33.94 | $34.70 | 517300 |
| 2026-02-19 | 33.86 | $34.57 | 470600 |
| 2026-02-18 | 33.79 | $34.59 | 427500 |
| 2026-02-17 | 33.70 | $34.58 | 682700 |
| 2026-02-13 | 33.61 | $34.56 | 465107 |
| 2026-02-12 | 33.51 | $34.29 | 596200 |
| 2026-02-11 | 33.43 | $34.61 | 1.1M |
| 2026-02-10 | 33.30 | $34.36 | 456737 |
| 2026-02-09 | 33.19 | $34.28 | 453600 |
| 2026-02-06 | 33.08 | $33.82 | 413944 |
| 2026-02-05 | 33.00 | $33.13 | 757600 |
| 2026-02-04 | 32.99 | $33.52 | 844606 |
| 2026-02-03 | 32.93 | $33.37 | 591400 |
| 2026-02-02 | 32.88 | $33.32 | 407517 |
| 2026-01-30 | 32.84 | $33.14 | 450500 |
| 2026-01-29 | 32.81 | $33.57 | 643325 |
| 2026-01-28 | 32.73 | $33.50 | 1.2M |
| 2026-01-27 | 32.64 | $33.76 | 878204 |
| 2026-01-26 | 32.53 | $33.28 | 453900 |
| 2026-01-23 | 32.45 | $33.12 | 475906 |
| 2026-01-22 | 32.38 | $32.88 | 504800 |
| 2026-01-21 | 32.32 | $32.72 | 648200 |
| 2026-01-20 | 32.28 | $32.47 | 496600 |
| 2026-01-16 | 32.26 | $32.82 | 598800 |
| 2026-01-15 | 32.20 | $32.75 | 496900 |
| 2026-01-14 | 32.14 | $32.85 | 596327 |
| 2026-01-13 | 32.07 | $32.68 | 548739 |
| 2026-01-12 | 32.01 | $32.90 | 384229 |
| 2026-01-09 | 31.91 | $32.69 | 378520 |
| 2026-01-08 | 31.83 | $32.37 | 481325 |
| 2026-01-07 | 31.77 | $32.34 | 423035 |
| 2026-01-06 | 31.71 | $32.39 | 491437 |
| 2026-01-05 | 31.64 | $32.30 | 516400 |
| 2026-01-02 | 31.57 | $32.01 | 579600 |
| 2025-12-31 | 31.53 | $31.67 | 365806 |
| 2025-12-30 | 31.51 | $31.82 | 470700 |
| 2025-12-29 | 31.48 | $31.75 | 498600 |
| 2025-12-26 | 31.45 | $31.90 | 457200 |
| 2025-12-24 | 31.41 | $31.84 | 212700 |
| 2025-12-23 | 31.36 | $31.83 | 579700 |
| 2025-12-22 | 31.31 | $31.64 | 576600 |
| 2025-12-19 | 31.28 | $31.50 | 574700 |
| 2025-12-18 | 31.25 | $31.36 | 650407 |
| 2025-12-17 | 31.24 | $31.15 | 585206 |
| 2025-12-16 | 31.25 | $31.40 | 632700 |
| 2025-12-15 | 31.23 | $31.68 | 458400 |
| 2025-12-12 | 31.19 | $31.48 | 535400 |
| 2025-12-11 | 31.16 | $31.68 | 500500 |
| 2025-12-10 | 31.10 | $31.54 | 569800 |
| 2025-12-09 | 31.05 | $31.24 | 363300 |
| 2025-12-08 | 31.03 | $31.28 | 447600 |
| 2025-12-05 | 31.01 | $31.38 | 428300 |
| 2025-12-04 | 30.97 | $31.41 | 504200 |
| 2025-12-03 | 30.92 | $31.39 | 547700 |
| 2025-12-02 | 30.87 | $31.16 | 442600 |
| 2025-12-01 | 30.84 | $31.09 | 412200 |
| 2025-11-28 | 30.82 | $31.32 | 182540 |
| 2025-11-26 | 30.77 | $31.19 | 473937 |
| 2025-11-25 | 30.72 | $30.88 | 887411 |
| 2025-11-24 | 30.70 | $30.57 | 610832 |
| 2025-11-21 | 30.72 | $30.53 | 724625 |
| 2025-11-20 | 30.74 | $30.04 | 729322 |
| 2025-11-19 | 30.81 | $30.44 | 854300 |
| 2025-11-18 | 30.85 | $30.57 | 587900 |
| 2025-11-17 | 30.88 | $30.79 | 604800 |
| 2025-11-14 | 30.89 | $31.12 | 423914 |
| 2025-11-13 | 30.87 | $31.13 | 696117 |
| 2025-11-12 | 30.84 | $31.44 | 465512 |
| 2025-11-11 | 30.77 | $31.26 | 318300 |
| 2025-11-10 | 30.72 | $31.02 | 344500 |
| 2025-11-07 | 30.69 | $30.66 | 374343 |
| 2025-11-06 | 30.70 | $30.49 | 589814 |
| 2025-11-05 | 30.72 | $30.60 | 492500 |
| 2025-11-04 | 30.73 | $30.35 | 366100 |
| 2025-11-03 | 30.77 | $30.69 | 540700 |
| 2025-10-31 | 30.78 | $30.70 | 548929 |
| 2025-10-30 | 30.79 | $30.74 | 449742 |
| 2025-10-29 | 30.79 | $30.82 | 475137 |
| 2025-10-28 | 30.79 | $31.03 | 540800 |
| 2025-10-27 | 30.76 | $31.13 | 444549 |
| 2025-10-24 | 30.72 | $30.98 | 430300 |
| 2025-10-23 | 30.70 | $31.02 | 379609 |
| 2025-10-22 | 30.66 | $30.86 | 370200 |
| 2025-10-21 | 30.64 | $30.86 | 439400 |
| 2025-10-20 | 30.62 | $31.13 | 257200 |
| 2025-10-17 | 30.56 | $30.92 | 360016 |
| 2025-10-16 | 30.53 | $30.85 | 465725 |
| 2025-10-15 | 30.49 | $30.71 | 472400 |
| 2025-10-14 | 30.47 | $30.50 | 413706 |
| 2025-10-13 | 30.47 | $30.33 | 459500 |
| 2025-10-10 | 30.48 | $30.11 | 511100 |
| 2025-10-09 | 30.52 | $30.62 | 495400 |
| 2025-10-08 | 30.51 | $30.87 | 398101 |
| 2025-10-07 | 30.47 | $30.75 | 753900 |
| 2025-10-06 | 30.44 | $31.04 | 393128 |
| 2025-10-03 | 30.38 | $30.92 | 315100 |
| 2025-10-02 | 30.32 | $30.71 | 355338 |
| 2025-10-01 | 30.28 | $30.68 | 969742 |
| 2025-09-30 | 30.24 | $30.40 | 354600 |
| 2025-09-29 | 30.22 | $30.24 | 311600 |
| 2025-09-26 | 30.22 | $30.07 | 472627 |
| 2025-09-25 | 30.24 | $29.96 | 511409 |
| 2025-09-24 | 30.27 | $30.14 | 353200 |
| 2025-09-23 | 30.28 | $30.39 | 329100 |
| 2025-09-22 | 30.27 | $30.56 | 369316 |
| 2025-09-19 | 30.24 | $30.44 | 659400 |
| 2025-09-18 | 30.22 | $30.59 | 570028 |
| 2025-09-17 | 30.18 | $30.46 | 581600 |
| 2025-09-16 | 30.15 | $30.58 | 661100 |
| 2025-09-15 | 30.10 | $30.57 | 699900 |
| 2025-09-12 | 30.05 | $30.41 | 526200 |
| 2025-09-11 | 30.02 | $30.55 | 790453 |
| 2025-09-10 | 29.96 | $30.23 | 543500 |
| 2025-09-09 | 29.93 | $30.26 | 615600 |
| 2025-09-08 | 29.90 | $30.36 | 413700 |
| 2025-09-05 | 29.85 | $30.12 | 394107 |
| 2025-09-04 | 29.82 | $29.97 | 291743 |
| 2025-09-03 | 29.80 | $29.79 | 351343 |
| 2025-09-02 | 29.81 | $29.69 | 322500 |
| 2025-08-29 | 29.82 | $29.95 | 355223 |
| 2025-08-28 | 29.80 | $30.10 | 352400 |
| 2025-08-27 | 29.77 | $30.01 | 368902 |
| 2025-08-26 | 29.75 | $30.00 | 373300 |
| 2025-08-25 | 29.72 | $29.99 | 262300 |
| 2025-08-22 | 29.69 | $30.40 | 415000 |
| 2025-08-21 | 29.62 | $29.97 | 334600 |
| 2025-08-20 | 29.58 | $30.07 | 343930 |
| 2025-08-19 | 29.53 | $30.00 | 613544 |
| 2025-08-18 | 29.48 | $29.98 | 397500 |
| 2025-08-15 | 29.43 | $29.95 | 387200 |
| 2025-08-14 | 29.37 | $29.79 | 353500 |
| 2025-08-13 | 29.33 | $29.86 | 1.3M |
| 2025-08-12 | 29.27 | $29.63 | 314844 |
| 2025-08-11 | 29.24 | $29.31 | 310711 |
| 2025-08-08 | 29.23 | $29.42 | 309700 |
| 2025-08-07 | 29.21 | $29.30 | 441413 |
| 2025-08-06 | 29.20 | $29.12 | 352900 |
| 2025-08-05 | 29.21 | $29.06 | 743235 |
| 2025-08-04 | 29.22 | $29.05 | 389114 |
| 2025-08-01 | 29.24 | $28.69 | 434800 |
| 2025-07-31 | 29.30 | $28.70 | 426000 |
| 2025-07-30 | 29.36 | $29.00 | 530800 |
| 2025-07-29 | 29.40 | $29.23 | 372700 |
| 2025-07-28 | 29.42 | $29.28 | 288041 |
| 2025-07-25 | 29.43 | $29.76 | 278200 |
| 2025-07-24 | 29.40 | $29.82 | 293842 |
| 2025-07-23 | 29.35 | $30.01 | 490307 |
| 2025-07-22 | 29.28 | $29.39 | 357231 |
| 2025-07-21 | 29.27 | $29.21 | 376025 |
| 2025-07-18 | 29.28 | $29.08 | 337300 |
| 2025-07-17 | 29.30 | $29.19 | 304204 |
| 2025-07-16 | 29.31 | $29.19 | 398839 |
| 2025-07-15 | 29.32 | $29.07 | 326900 |
| 2025-07-14 | 29.35 | $29.39 | 381000 |
| 2025-07-11 | 29.34 | $29.40 | 435800 |
| 2025-07-10 | 29.34 | $29.63 | 349645 |
| 2025-07-09 | 29.31 | $29.60 | 376028 |
| 2025-07-08 | 29.28 | $29.44 | 783417 |
| 2025-07-07 | 29.26 | $29.25 | 584811 |
| 2025-07-03 | 29.26 | $29.55 | 289500 |
| 2025-07-02 | 29.23 | $29.60 | 372200 |
| 2025-07-01 | 29.19 | $29.48 | 367800 |
| 2025-06-30 | 29.16 | $29.49 | 489512 |
| 2025-06-27 | 29.13 | $29.40 | 367900 |
| 2025-06-26 | 29.10 | $29.18 | 527600 |
| 2025-06-25 | 29.09 | $28.86 | 559835 |
| 2025-06-24 | 29.11 | $29.01 | 361000 |
| 2025-06-23 | 29.12 | $29.08 | 520100 |
| 2025-06-20 | 29.13 | $28.86 | 393300 |
| 2025-06-18 | 29.16 | $29.12 | 350700 |
| 2025-06-17 | 29.16 | $29.11 | 417831 |
| 2025-06-16 | 29.17 | $29.43 | 306829 |
| 2025-06-13 | 29.14 | $29.41 | 358843 |
| 2025-06-12 | 29.11 | $29.74 | 1.2M |
| 2025-06-11 | 29.04 | $29.49 | 476700 |
| 2025-06-10 | 29.00 | $29.48 | 307624 |
| 2025-06-09 | 28.95 | $29.41 | 303600 |
| 2025-06-06 | 28.90 | $29.36 | 321200 |
| 2025-06-05 | 28.85 | $29.37 | 382500 |
| 2025-06-04 | 28.79 | $29.39 | 397225 |
| 2025-06-03 | 28.73 | $29.27 | 410500 |
| 2025-06-02 | 28.67 | $29.52 | 432810 |
| 2025-05-30 | 28.58 | $29.16 | 344426 |
| 2025-05-29 | 28.52 | $29.14 | 2.3M |
| 2025-05-28 | 28.46 | $29.02 | 375725 |
| 2025-05-27 | 28.40 | $29.30 | 371800 |
| 2025-05-23 | 28.30 | $28.88 | 350829 |
| 2025-05-22 | 28.24 | $28.81 | 354843 |
| 2025-05-21 | 28.18 | $28.81 | 319336 |
| 2025-05-20 | 28.12 | $29.03 | 418202 |
| 2025-05-19 | 28.02 | $28.83 | 268333 |
| 2025-05-16 | 27.94 | $28.62 | 298838 |
| 2025-05-15 | 27.86 | $28.52 | 366300 |
| 2025-05-14 | 27.79 | $28.24 | 324302 |
| 2025-05-13 | 27.75 | $28.41 | 329400 |
| 2025-05-12 | 27.68 | $28.36 | 367200 |
| 2025-05-09 | 27.61 | $28.24 | 354400 |
| 2025-05-08 | 27.54 | $28.09 | 303020 |
| 2025-05-07 | 27.48 | $28.17 | 467814 |
| 2025-05-06 | 27.41 | $28.24 | 411427 |
| 2025-05-05 | 27.32 | $28.23 | 465112 |
| 2025-05-02 | 27.22 | $28.18 | 421314 |
| 2025-05-01 | 27.12 | $27.73 | 380735 |
| 2025-04-30 | 27.06 | $27.81 | 361400 |
| 2025-04-29 | 26.98 | $27.78 | 335521 |
| 2025-04-28 | 26.90 | $27.75 | 468157 |
| 2025-04-25 | 26.81 | $27.55 | 325800 |
| 2025-04-24 | 26.73 | $27.57 | 450800 |
| 2025-04-23 | 26.64 | $27.23 | 460027 |
| 2025-04-22 | 26.58 | $27.27 | 422318 |
| 2025-04-21 | 26.51 | $26.78 | 589800 |
| 2025-04-17 | 26.48 | $26.94 | 553415 |
| 2025-04-16 | 26.43 | $26.62 | 450832 |
| 2025-04-15 | 26.41 | $26.68 | 415700 |
| 2025-04-14 | 26.38 | $26.53 | 450600 |
| 2025-04-11 | 26.36 | $26.27 | 605200 |
| 2025-04-10 | 26.37 | $25.57 | 719000 |
| 2025-04-09 | 26.46 | $25.96 | 805022 |
| 2025-04-08 | 26.51 | $24.32 | 1.2M |
| 2025-04-07 | 26.74 | $24.36 | 1.4M |
| 2025-04-04 | 26.99 | $24.97 | 883000 |
| 2025-04-03 | 27.21 | $26.59 | 594400 |
| 2025-04-02 | 27.27 | $27.05 | 425900 |
| 2025-04-01 | 27.30 | $27.01 | 627100 |
| 2025-03-31 | 27.33 | $26.94 | 756607 |
| 2025-03-28 | 27.37 | $27.12 | 480334 |
| 2025-03-27 | 27.39 | $27.31 | 562216 |
| 2025-03-26 | 27.40 | $27.26 | 444600 |
| 2025-03-25 | 27.42 | $27.53 | 384823 |
| 2025-03-24 | 27.40 | $27.49 | 317715 |
| 2025-03-21 | 27.39 | $27.48 | 372009 |
| 2025-03-20 | 27.38 | $27.62 | 676500 |
| 2025-03-19 | 27.36 | $27.82 | 780400 |
| 2025-03-18 | 27.31 | $27.80 | 523600 |
| 2025-03-17 | 27.26 | $27.85 | 474900 |
| 2025-03-14 | 27.20 | $27.57 | 461300 |
| 2025-03-13 | 27.16 | $27.11 | 462900 |
| 2025-03-12 | 27.16 | $27.29 | 496335 |
| 2025-03-11 | 27.15 | $27.14 | 532300 |
| 2025-03-10 | 27.15 | $27.26 | 386317 |
| 2025-03-07 | 27.14 | $27.77 | 473300 |
| 2025-03-06 | 27.07 | $27.49 | 499700 |
| 2025-03-05 | 27.03 | $27.67 | 694400 |
| 2025-03-04 | 26.96 | $27.18 | 752611 |
| 2025-03-03 | 26.94 | $27.21 | 742700 |
| 2025-02-28 | 26.91 | $26.99 | 551000 |
| 2025-02-27 | 26.90 | $26.94 | 445104 |
| 2025-02-26 | 26.90 | $27.27 | 459900 |
| 2025-02-25 | 26.86 | $27.33 | 566332 |
| 2025-02-24 | 26.81 | $27.18 | 413045 |
| 2025-02-21 | 26.77 | $27.18 | 473500 |
| 2025-02-20 | 26.73 | $27.34 | 463100 |
| 2025-02-19 | 26.67 | $27.23 | 482600 |
| 2025-02-18 | 26.61 | $27.40 | 478013 |
| 2025-02-14 | 26.52 | $27.25 | 483800 |
| 2025-02-13 | 26.45 | $27.28 | 1.2M |
| 2025-02-12 | 26.36 | $26.93 | 607700 |
| 2025-02-11 | 26.30 | $26.86 | 363900 |
| 2025-02-10 | 26.24 | $26.76 | 349719 |
| 2025-02-07 | 26.18 | $26.53 | 485135 |
| 2025-02-06 | 26.15 | $26.77 | 606104 |
| 2025-02-05 | 26.08 | $26.71 | 428700 |
| 2025-02-04 | 26.02 | $26.42 | 499720 |
| 2025-02-03 | 25.97 | $26.09 | 403200 |
| 2025-01-31 | 25.96 | $26.31 | 578300 |
| 2025-01-30 | 25.92 | $26.59 | 540900 |
| 2025-01-29 | 25.85 | $26.31 | 521012 |
| 2025-01-28 | 25.80 | $26.28 | 517100 |
| 2025-01-27 | 25.75 | $26.33 | 661125 |
| 2025-01-24 | 25.69 | $26.31 | 493338 |
| 2025-01-23 | 25.63 | $26.21 | 595840 |
| 2025-01-22 | 25.57 | $26.03 | 469647 |
| 2025-01-21 | 25.52 | $26.08 | 870520 |
| 2025-01-17 | 25.46 | $25.60 | 567400 |
| 2025-01-16 | 25.45 | $25.49 | 688544 |
| 2025-01-15 | 25.44 | $25.35 | 774746 |
| 2025-01-14 | 25.45 | $25.15 | 798124 |
| 2025-01-13 | 25.48 | $25.10 | 1.3M |
| 2025-01-10 | 25.52 | $25.18 | 859600 |
| 2025-01-08 | 25.56 | $25.50 | 1.1M |
| 2025-01-07 | 25.57 | $25.51 | 598049 |
| 2025-01-06 | 25.57 | $25.50 | 686900 |
| 2025-01-03 | 25.58 | $25.32 | 863600 |
| 2025-01-02 | 25.61 | $25.22 | 1.7M |
| 2024-12-31 | 25.65 | $25.23 | 1.1M |
| 2024-12-30 | 25.69 | $25.22 | 807026 |
| 2024-12-27 | 25.74 | $25.43 | 788921 |
| 2024-12-26 | 25.77 | $25.42 | 804705 |
| 2024-12-24 | 25.81 | $25.32 | 390924 |
| 2024-12-23 | 25.86 | $25.27 | 929000 |
| 2024-12-20 | 25.92 | $25.15 | 1.3M |
| 2024-12-19 | 26.01 | $25.17 | 1.6M |
| 2024-12-18 | 26.09 | $25.23 | 756600 |
| 2024-12-17 | 26.19 | $25.85 | 670800 |
| 2024-12-16 | 26.22 | $26.04 | 498431 |
| 2024-12-13 | 26.24 | $26.16 | 781300 |
| 2024-12-12 | 26.25 | $26.22 | 586200 |
| 2024-12-11 | 26.25 | $26.50 | 388449 |
| 2024-12-10 | 26.22 | $26.31 | 529249 |
| 2024-12-09 | 26.22 | $26.57 | 534200 |
| 2024-12-06 | 26.18 | $26.55 | 399125 |
| 2024-12-05 | 26.14 | $26.61 | 547700 |
| 2024-12-04 | 26.09 | $26.49 | 436742 |
| 2024-12-03 | 26.05 | $26.49 | 749645 |
| 2024-12-02 | 26.00 | $26.32 | 702439 |
| 2024-11-29 | 25.97 | $26.22 | 192610 |
| 2024-11-27 | 25.94 | $25.89 | 695428 |
| 2024-11-26 | 25.95 | $25.72 | 672400 |
| 2024-11-25 | 25.97 | $25.85 | 573300 |
| 2024-11-22 | 25.98 | $25.75 | 543600 |
| 2024-11-21 | 26.01 | $25.58 | 446825 |
| 2024-11-20 | 26.05 | $25.53 | 1.3M |
| 2024-11-19 | 26.11 | $25.66 | 793633 |
| 2024-11-18 | 26.15 | $25.65 | 500847 |
| 2024-11-15 | 26.21 | $25.47 | 580600 |
| 2024-11-14 | 26.28 | $25.63 | 624100 |
| 2024-11-13 | 26.35 | $25.62 | 731200 |
| 2024-11-12 | 26.43 | $25.75 | 499500 |
| 2024-11-11 | 26.50 | $26.15 | 487233 |
| 2024-11-08 | 26.54 | $26.19 | 436900 |
| 2024-11-07 | 26.57 | $26.50 | 506532 |
| 2024-11-06 | 26.58 | $26.08 | 465324 |
| 2024-11-05 | 26.63 | $26.40 | 372300 |
| 2024-11-04 | 26.66 | $26.18 | 602000 |
| 2024-11-01 | 26.71 | $26.16 | 402500 |
| 2024-10-31 | 26.77 | $26.13 | 522929 |
| 2024-10-30 | 26.83 | $26.36 | 407723 |
| 2024-10-29 | 26.88 | $26.52 | 592400 |
| 2024-10-28 | 26.92 | $26.63 | 386000 |
| 2024-10-25 | 26.95 | $26.47 | 449900 |
| 2024-10-24 | 27.00 | $26.56 | 675042 |
| 2024-10-23 | 27.05 | $26.39 | 448109 |
| 2024-10-22 | 27.12 | $26.63 | 319200 |
| 2024-10-21 | 27.17 | $26.78 | 388343 |
| 2024-10-18 | 27.21 | $27.06 | 358700 |
| 2024-10-17 | 27.23 | $26.94 | 524746 |
| 2024-10-16 | 27.26 | $26.94 | 416432 |
| 2024-10-15 | 27.29 | $26.92 | 323100 |
| 2024-10-14 | 27.33 | $27.42 | 325745 |
| 2024-10-11 | 27.32 | $27.34 | 373803 |
| 2024-10-10 | 27.32 | $27.23 | 473333 |
| 2024-10-09 | 27.33 | $27.28 | 310400 |
| 2024-10-08 | 27.34 | $27.23 | 351900 |
| 2024-10-07 | 27.35 | $27.25 | 307000 |
| 2024-10-04 | 27.36 | $27.40 | 516800 |
| 2024-10-03 | 27.35 | $27.28 | 468135 |
| 2024-10-02 | 27.36 | $27.51 | 307300 |
| 2024-10-01 | 27.35 | $27.57 | 327000 |
| 2024-09-30 | 27.32 | $27.70 | 651400 |
| 2024-09-27 | 27.28 | $27.79 | 385100 |
| 2024-09-26 | 27.23 | $27.94 | 332000 |
| 2024-09-25 | 27.16 | $27.39 | 320700 |
| 2024-09-24 | 27.13 | $27.51 | 341711 |
| 2024-09-23 | 27.09 | $27.30 | 299400 |
| 2024-09-20 | 27.07 | $27.17 | 293036 |
| 2024-09-19 | 27.06 | $27.47 | 397213 |
| 2024-09-18 | 27.02 | $26.93 | 350500 |
| 2024-09-17 | 27.02 | $27.05 | 445900 |
| 2024-09-16 | 27.02 | $27.30 | 601328 |
| 2024-09-13 | 26.99 | $27.11 | 314200 |
| 2024-09-12 | 26.98 | $27.06 | 458000 |
| 2024-09-11 | 26.97 | $26.80 | 690700 |
| 2024-09-10 | 26.99 | $26.63 | 557215 |
| 2024-09-09 | 27.03 | $26.72 | 806100 |
| 2024-09-06 | 27.06 | $26.52 | 384523 |
| 2024-09-05 | 27.12 | $27.01 | 384722 |
| 2024-09-04 | 27.13 | $27.09 | 485200 |
| 2024-09-03 | 27.13 | $27.22 | 774100 |
| 2024-08-30 | 27.12 | $27.79 | 367704 |
| 2024-08-29 | 27.05 | $27.73 | 421700 |
| 2024-08-28 | 26.98 | $27.61 | 412027 |
| 2024-08-27 | 26.92 | $27.75 | 349516 |
| 2024-08-26 | 26.83 | $27.66 | 313337 |
| 2024-08-23 | 26.74 | $27.74 | 300222 |
| 2024-08-22 | 26.64 | $27.26 | 366316 |
| 2024-08-21 | 26.57 | $27.43 | 406500 |
| 2024-08-20 | 26.48 | $27.17 | 370424 |
| 2024-08-19 | 26.41 | $27.25 | 504600 |
| 2024-08-16 | 26.32 | $26.96 | 635600 |
| 2024-08-15 | 26.25 | $26.83 | 643100 |
| 2024-08-14 | 26.19 | $26.48 | 334300 |
| 2024-08-13 | 26.16 | $26.42 | 368500 |
| 2024-08-12 | 26.13 | $25.99 | 386235 |
| 2024-08-09 | 26.15 | $25.97 | 391644 |
| 2024-08-08 | 26.16 | $25.88 | 405736 |
| 2024-08-07 | 26.19 | $25.37 | 577900 |
| 2024-08-06 | 26.28 | $25.32 | 955200 |
| 2024-08-05 | 26.38 | $25.23 | 623400 |
| 2024-08-02 | 26.50 | $25.71 | 563200 |
| 2024-08-01 | 26.59 | $26.16 | 489400 |
| 2024-07-31 | 26.63 | $26.84 | 3.9M |
| 2024-07-30 | 26.61 | $26.35 | 473100 |
| 2024-07-29 | 26.64 | $26.33 | 313300 |
| 2024-07-26 | 26.67 | $26.46 | 452800 |
| 2024-07-25 | 26.69 | $26.11 | 449336 |
| 2024-07-24 | 26.75 | $26.28 | 489100 |
| 2024-07-23 | 26.80 | $26.63 | 478444 |
| 2024-07-22 | 26.82 | $26.88 | 552800 |
| 2024-07-19 | 26.81 | $26.61 | 212200 |
| 2024-07-18 | 26.83 | $26.79 | 571109 |
| 2024-07-17 | 26.84 | $27.03 | 573300 |
| 2024-07-16 | 26.82 | $27.25 | 398400 |
| 2024-07-15 | 26.77 | $27.18 | 388900 |
| 2024-07-12 | 26.73 | $27.36 | 339845 |
| 2024-07-11 | 26.66 | $27.06 | 649400 |
| 2024-07-10 | 26.62 | $26.99 | 488400 |
| 2024-07-09 | 26.58 | $26.59 | 1.6M |
| 2024-07-08 | 26.58 | $26.69 | 375400 |
| 2024-07-05 | 26.57 | $26.84 | 417247 |
| 2024-07-03 | 26.54 | $26.72 | 285000 |
| 2024-07-02 | 26.53 | $26.45 | 482100 |
| 2024-07-01 | 26.53 | $26.32 | 982521 |
| 2024-06-28 | 26.56 | $26.32 | 951100 |
| 2024-06-27 | 26.58 | $26.32 | 671000 |
| 2024-06-26 | 26.61 | $26.25 | 538800 |
| 2024-06-25 | 26.65 | $26.48 | 1.2M |
| 2024-06-24 | 26.66 | $26.38 | 422600 |
| 2024-06-21 | 26.69 | $26.18 | 510034 |
| 2024-06-20 | 26.75 | $26.35 | 1.2M |
| 2024-06-18 | 26.79 | $26.38 | 426100 |
| 2024-06-17 | 26.83 | $26.54 | 457000 |
| 2024-06-14 | 26.86 | $26.48 | 1.0M |
| 2024-06-13 | 26.90 | $26.76 | 312402 |
| 2024-06-12 | 26.92 | $27.05 | 393400 |
| 2024-06-11 | 26.90 | $26.81 | 507930 |
| 2024-06-10 | 26.91 | $27.06 | 332600 |
| 2024-06-07 | 26.90 | $27.01 | 270011 |
| 2024-06-06 | 26.88 | $27.34 | 550914 |
| 2024-06-05 | 26.84 | $27.26 | 489307 |
| 2024-06-04 | 26.79 | $27.00 | 323808 |
| 2024-06-03 | 26.77 | $27.00 | 432424 |
| 2024-05-31 | 26.75 | $27.01 | 582402 |
| 2024-05-30 | 26.72 | $26.74 | 419200 |
| 2024-05-29 | 26.72 | $26.51 | 476600 |
| 2024-05-28 | 26.74 | $26.94 | 345718 |
| 2024-05-24 | 26.72 | $26.96 | 308100 |
| 2024-05-23 | 26.69 | $26.70 | 427520 |
| 2024-05-22 | 26.69 | $26.79 | 461945 |
| 2024-05-21 | 26.68 | $27.05 | 376634 |
| 2024-05-20 | 26.64 | $27.17 | 258729 |
| 2024-05-17 | 26.59 | $27.14 | 258526 |
| 2024-05-16 | 26.53 | $27.04 | 329600 |
| 2024-05-15 | 26.47 | $27.15 | 327500 |
| 2024-05-14 | 26.40 | $26.87 | 318400 |
| 2024-05-13 | 26.35 | $26.69 | 255200 |
| 2024-05-10 | 26.32 | $26.69 | 230400 |
| 2024-05-09 | 26.28 | $26.70 | 334308 |
| 2024-05-08 | 26.23 | $26.45 | 538100 |
| 2024-05-07 | 26.21 | $26.50 | 249800 |
| 2024-05-06 | 26.18 | $26.48 | 285544 |
| 2024-05-03 | 26.15 | $26.30 | 632000 |
| 2024-05-02 | 26.13 | $26.02 | 305849 |
| 2024-05-01 | 26.14 | $25.72 | 377619 |
| 2024-04-30 | 26.19 | $25.81 | 422019 |
| 2024-04-29 | 26.23 | $26.27 | 268903 |
| 2024-04-26 | 26.22 | $26.18 | 400426 |
| 2024-04-25 | 26.23 | $26.01 | 313115 |
| 2024-04-24 | 26.25 | $26.10 | 410800 |
| 2024-04-23 | 26.27 | $26.17 | 352505 |
| 2024-04-22 | 26.28 | $25.94 | 349000 |
| 2024-04-19 | 26.31 | $25.66 | 1.3M |
| 2024-04-18 | 26.38 | $25.69 | 416100 |
| 2024-04-17 | 26.45 | $25.83 | 539400 |
| 2024-04-16 | 26.52 | $25.87 | 619040 |
| 2024-04-15 | 26.59 | $26.04 | 312100 |
| 2024-04-12 | 26.64 | $26.16 | 269900 |
| 2024-04-11 | 26.70 | $26.59 | 383900 |
| 2024-04-10 | 26.71 | $26.51 | 333400 |
| 2024-04-09 | 26.73 | $26.85 | 277531 |
| 2024-04-08 | 26.71 | $26.80 | 309222 |
| 2024-04-05 | 26.71 | $26.67 | 358700 |
| 2024-04-04 | 26.71 | $26.58 | 309400 |
| 2024-04-03 | 26.72 | $26.82 | 444500 |
| 2024-04-02 | 26.71 | $26.70 | 539132 |
| 2024-04-01 | 26.71 | $26.88 | 329824 |
| 2024-03-28 | 26.70 | $26.94 | 275440 |
| 2024-03-27 | 26.67 | $26.98 | 402507 |
| 2024-03-26 | 26.64 | $26.79 | 5.1M |
| 2024-03-25 | 26.62 | $26.76 | 348900 |
| 2024-03-22 | 26.61 | $26.81 | 248545 |
| 2024-03-21 | 26.59 | $26.91 | 267019 |
| 2024-03-20 | 26.55 | $26.97 | 473200 |
| 2024-03-19 | 26.51 | $26.67 | 422817 |
| 2024-03-18 | 26.49 | $26.72 | 271900 |
| 2024-03-15 | 26.47 | $26.69 | 216619 |
| 2024-03-14 | 26.44 | $26.75 | 207133 |
| 2024-03-13 | 26.41 | $26.89 | 328600 |
| 2024-03-12 | 26.36 | $26.91 | 315010 |
| 2024-03-11 | 26.30 | $26.67 | 539600 |
| 2024-03-08 | 26.27 | $26.79 | 604200 |
| 2024-03-07 | 26.21 | $26.98 | 689207 |
| 2024-03-06 | 26.13 | $26.66 | 276700 |
| 2024-03-05 | 26.07 | $26.36 | 407600 |
| 2024-03-04 | 26.04 | $26.47 | 251409 |
| 2024-03-01 | 26.00 | $26.57 | 487600 |
| 2024-02-29 | 25.94 | $26.24 | 244019 |
| 2024-02-28 | 25.91 | $26.19 | 318700 |
| 2024-02-27 | 25.88 | $26.31 | 320700 |
| 2024-02-26 | 25.83 | $26.29 | 428400 |
| 2024-02-23 | 25.78 | $26.31 | 636700 |
| 2024-02-22 | 25.73 | $26.32 | 288141 |
| 2024-02-21 | 25.66 | $25.98 | 529048 |
| 2024-02-20 | 25.63 | $25.94 | 380100 |
| 2024-02-16 | 25.60 | $25.97 | 253807 |
| 2024-02-15 | 25.56 | $25.97 | 227525 |
| 2024-02-14 | 25.52 | $25.69 | 579717 |
| 2024-02-13 | 25.50 | $25.39 | 251537 |
| 2024-02-12 | 25.51 | $25.78 | 368200 |
| 2024-02-09 | 25.48 | $25.74 | 206429 |
| 2024-02-08 | 25.45 | $25.59 | 561000 |
| 2024-02-07 | 25.44 | $25.57 | 313341 |
| 2024-02-06 | 25.42 | $25.57 | 436600 |
| 2024-02-05 | 25.41 | $25.42 | 401800 |
| 2024-02-02 | 25.41 | $25.64 | 241934 |
| 2024-02-01 | 25.38 | $25.86 | 385246 |
| 2024-01-31 | 25.33 | $25.56 | 370827 |
| 2024-01-30 | 25.31 | $25.70 | 368000 |
| 2024-01-29 | 25.27 | $25.70 | 252805 |
| 2024-01-26 | 25.22 | $25.57 | 492800 |
| 2024-01-25 | 25.19 | $25.42 | 346800 |
| 2024-01-24 | 25.16 | $25.28 | 460721 |
| 2024-01-23 | 25.15 | $25.12 | 380410 |
| 2024-01-22 | 25.15 | $25.13 | 308331 |
| 2024-01-19 | 25.15 | $25.08 | 394747 |
| 2024-01-18 | 25.16 | $25.01 | 281112 |
| 2024-01-17 | 25.18 | $24.77 | 385342 |
| 2024-01-16 | 25.22 | $25.04 | 511900 |
| 2024-01-12 | 25.24 | $25.46 | 366346 |
| 2024-01-11 | 25.22 | $25.35 | 488700 |
| 2024-01-10 | 25.20 | $25.36 | 345100 |
| 2024-01-09 | 25.18 | $25.22 | 201401 |
| 2024-01-08 | 25.18 | $25.42 | 274122 |
| 2024-01-05 | 25.16 | $25.19 | 363707 |
| 2024-01-04 | 25.15 | $25.22 | 336000 |
| 2024-01-03 | 25.14 | $25.21 | 430707 |
| 2024-01-02 | 25.14 | $25.37 | 239200 |
| 2023-12-29 | 25.11 | $25.66 | 213419 |
| 2023-12-28 | 25.06 | $25.63 | 321800 |
| 2023-12-27 | 24.99 | $25.74 | 358700 |
| 2023-12-26 | 24.92 | $25.59 | 373300 |
| 2023-12-22 | 24.85 | $25.46 | 355745 |
| 2023-12-21 | 24.78 | $25.45 | 431426 |
| 2023-12-20 | 24.71 | $25.02 | 543200 |
| 2023-12-19 | 24.68 | $25.27 | 347016 |
| 2023-12-18 | 24.61 | $25.18 | 441300 |
| 2023-12-15 | 24.56 | $25.12 | 270600 |
| 2023-12-14 | 24.50 | $25.34 | 301900 |
| 2023-12-13 | 24.41 | $25.10 | 375549 |
| 2023-12-12 | 24.33 | $24.74 | 334500 |
| 2023-12-11 | 24.29 | $24.71 | 392900 |
| 2023-12-08 | 24.25 | $24.67 | 369100 |
| 2023-12-07 | 24.20 | $24.59 | 300500 |
| 2023-12-06 | 24.16 | $24.49 | 307000 |
| 2023-12-05 | 24.13 | $24.46 | 372500 |
| 2023-12-04 | 24.09 | $24.55 | 247712 |
| 2023-12-01 | 24.04 | $24.73 | 317700 |
| 2023-11-30 | 23.97 | $24.48 | 485627 |
| 2023-11-29 | 23.92 | $24.46 | 313944 |
| 2023-11-28 | 23.86 | $24.41 | 215228 |
| 2023-11-27 | 23.80 | $24.39 | 249800 |
| 2023-11-24 | 23.74 | $24.48 | 94109 |
| 2023-11-22 | 23.67 | $24.31 | 342900 |
| 2023-11-21 | 23.60 | $24.30 | 386000 |
| 2023-11-20 | 23.52 | $24.36 | 258300 |
| 2023-11-17 | 23.44 | $24.27 | 421200 |
| 2023-11-16 | 23.35 | $23.96 | 271642 |
| 2023-11-15 | 23.28 | $24.00 | 335215 |
| 2023-11-14 | 23.21 | $24.02 | 274600 |
| 2023-11-13 | 23.12 | $23.46 | 346000 |
| 2023-11-10 | 23.09 | $23.41 | 384500 |
| 2023-11-09 | 23.05 | $23.25 | 422730 |
| 2023-11-08 | 23.03 | $23.23 | 392019 |
| 2023-11-07 | 23.01 | $23.27 | 303500 |
| 2023-11-06 | 22.98 | $23.44 | 433514 |
| 2023-11-03 | 22.93 | $23.51 | 655919 |
| 2023-11-02 | 22.87 | $23.31 | 370815 |
| 2023-11-01 | 22.83 | $22.79 | 249819 |
| 2023-10-31 | 22.83 | $22.59 | 868000 |
| 2023-10-30 | 22.86 | $22.57 | 335700 |
| 2023-10-27 | 22.89 | $22.28 | 544602 |
| 2023-10-26 | 22.95 | $22.34 | 432948 |
| 2023-10-25 | 23.02 | $22.52 | 343613 |
| 2023-10-24 | 23.07 | $22.67 | 470600 |
| 2023-10-23 | 23.11 | $22.57 | 358732 |
| 2023-10-20 | 23.17 | $22.56 | 366703 |
| 2023-10-19 | 23.23 | $22.77 | 649500 |
| 2023-10-18 | 23.28 | $22.99 | 434635 |
| 2023-10-17 | 23.31 | $23.34 | 227000 |
| 2023-10-16 | 23.31 | $23.32 | 279105 |
| 2023-10-13 | 23.31 | $23.16 | 310029 |
| 2023-10-12 | 23.32 | $23.32 | 248934 |
| 2023-10-11 | 23.32 | $23.47 | 289612 |
| 2023-10-10 | 23.31 | $23.35 | 306641 |
| 2023-10-09 | 23.30 | $23.09 | 323527 |
| 2023-10-06 | 23.32 | $23.06 | 613800 |
| 2023-10-05 | 23.35 | $22.80 | 379100 |
| 2023-10-04 | 23.41 | $22.63 | 446200 |
| 2023-10-03 | 23.49 | $22.60 | 310405 |
| 2023-10-02 | 23.59 | $22.88 | 389233 |
| 2023-09-29 | 23.66 | $23.19 | 428700 |
| 2023-09-28 | 23.71 | $23.27 | 377500 |
| 2023-09-27 | 23.75 | $23.09 | 262400 |
| 2023-09-26 | 23.82 | $23.10 | 202933 |
| 2023-09-25 | 23.90 | $23.38 | 288300 |
| 2023-09-22 | 23.96 | $23.44 | 233626 |
| 2023-09-21 | 24.01 | $23.41 | 238600 |
| 2023-09-20 | 24.07 | $23.82 | 175800 |
| 2023-09-19 | 24.10 | $23.90 | 175031 |
| 2023-09-18 | 24.12 | $24.11 | 228610 |
| 2023-09-15 | 24.12 | $24.19 | 178500 |
| 2023-09-14 | 24.12 | $24.27 | 214249 |
| 2023-09-13 | 24.10 | $23.93 | 139900 |
| 2023-09-12 | 24.12 | $24.04 | 149800 |
| 2023-09-11 | 24.12 | $24.14 | 217500 |
| 2023-09-08 | 24.12 | $23.92 | 295715 |
| 2023-09-07 | 24.14 | $23.95 | 185634 |
| 2023-09-06 | 24.17 | $24.08 | 175939 |
| 2023-09-05 | 24.17 | $24.13 | 280100 |
| 2023-09-01 | 24.18 | $24.32 | 152629 |
| 2023-08-31 | 24.16 | $24.27 | 322500 |
| 2023-08-30 | 24.15 | $24.39 | 328900 |
| 2023-08-29 | 24.13 | $24.36 | 254003 |
| 2023-08-28 | 24.10 | $24.01 | 230843 |
| 2023-08-25 | 24.11 | $23.76 | 453200 |
| 2023-08-24 | 24.15 | $23.63 | 222300 |
| 2023-08-23 | 24.20 | $23.99 | 265431 |
| 2023-08-22 | 24.23 | $23.75 | 552400 |
| 2023-08-21 | 24.28 | $23.81 | 747034 |
| 2023-08-18 | 24.33 | $23.70 | 261600 |
| 2023-08-17 | 24.39 | $23.71 | 370631 |
| 2023-08-16 | 24.46 | $23.83 | 328100 |
| 2023-08-15 | 24.53 | $24.00 | 318305 |
| 2023-08-14 | 24.59 | $24.29 | 240244 |
| 2023-08-11 | 24.62 | $24.38 | 334121 |
| 2023-08-10 | 24.64 | $24.54 | 358028 |
| 2023-08-09 | 24.65 | $24.47 | 625643 |
| 2023-08-08 | 24.67 | $24.49 | 404609 |
| 2023-08-07 | 24.69 | $24.59 | 374509 |
| 2023-08-04 | 24.70 | $24.38 | 3.5M |
| 2023-08-03 | 24.74 | $24.34 | 221500 |
| 2023-08-02 | 24.78 | $24.41 | 286233 |
| 2023-08-01 | 24.82 | $24.88 | 234222 |
| 2023-07-31 | 24.81 | $25.15 | 304300 |
| 2023-07-28 | 24.78 | $25.09 | 296300 |
| 2023-07-27 | 24.74 | $24.95 | 267846 |
| 2023-07-26 | 24.72 | $24.97 | 195022 |
| 2023-07-25 | 24.70 | $24.98 | 365600 |
| 2023-07-24 | 24.67 | $24.92 | 194300 |
| 2023-07-21 | 24.64 | $24.95 | 235648 |
| 2023-07-20 | 24.61 | $24.86 | 704625 |
| 2023-07-19 | 24.58 | $25.04 | 293600 |
| 2023-07-18 | 24.53 | $25.09 | 236700 |
| 2023-07-17 | 24.47 | $24.95 | 188339 |
| 2023-07-14 | 24.42 | $24.99 | 190300 |
| 2023-07-13 | 24.36 | $25.12 | 225800 |
| 2023-07-12 | 24.28 | $24.69 | 180714 |
| 2023-07-11 | 24.24 | $24.27 | 185913 |
| 2023-07-10 | 24.24 | $24.04 | 166900 |
| 2023-07-07 | 24.26 | $23.98 | 513200 |
| 2023-07-06 | 24.29 | $23.79 | 245800 |
| 2023-07-05 | 24.34 | $24.24 | 275600 |
| 2023-07-03 | 24.35 | $24.54 | 104525 |
| 2023-06-30 | 24.33 | $24.48 | 258720 |
| 2023-06-29 | 24.32 | $24.21 | 204900 |
| 2023-06-28 | 24.33 | $24.24 | 293142 |
| 2023-06-27 | 24.34 | $24.23 | 253524 |
| 2023-06-26 | 24.35 | $24.04 | 256000 |
| 2023-06-23 | 24.38 | $23.96 | 330400 |
| 2023-06-22 | 24.43 | $24.30 | 375800 |
| 2023-06-21 | 24.44 | $24.44 | 306300 |
| 2023-06-20 | 24.44 | $24.59 | 594900 |
| 2023-06-16 | 24.42 | $24.94 | 253440 |
| 2023-06-15 | 24.37 | $25.01 | 323300 |
| 2023-06-14 | 24.30 | $24.78 | 256400 |
| 2023-06-13 | 24.25 | $24.67 | 195400 |
| 2023-06-12 | 24.21 | $24.40 | 576246 |
| 2023-06-09 | 24.18 | $24.28 | 317600 |
| 2023-06-08 | 24.17 | $24.31 | 259731 |
| 2023-06-07 | 24.16 | $24.10 | 310700 |
| 2023-06-06 | 24.17 | $24.30 | 3.4M |
| 2023-06-05 | 24.15 | $24.11 | 269185 |
| 2023-06-02 | 24.16 | $24.26 | 283800 |
| 2023-06-01 | 24.15 | $23.92 | 1.0M |
| 2023-05-31 | 24.17 | $23.55 | 210510 |
| 2023-05-30 | 24.24 | $23.80 | 206513 |
| 2023-05-26 | 24.28 | $24.08 | 121400 |
| 2023-05-25 | 24.30 | $23.82 | 313434 |
| 2023-05-24 | 24.35 | $23.81 | 186836 |
| 2023-05-23 | 24.41 | $24.13 | 148900 |
| 2023-05-22 | 24.44 | $24.56 | 234900 |
| 2023-05-19 | 24.43 | $24.55 | 160912 |
| 2023-05-18 | 24.41 | $24.42 | 700027 |
| 2023-05-17 | 24.41 | $24.38 | 149000 |
| 2023-05-16 | 24.42 | $24.28 | 226316 |
| 2023-05-15 | 24.43 | $24.51 | 141800 |
| 2023-05-12 | 24.42 | $24.37 | 132800 |
| 2023-05-11 | 24.43 | $24.40 | 196416 |
| 2023-05-10 | 24.43 | $24.50 | 171200 |
| 2023-05-09 | 24.42 | $24.58 | 178400 |
| 2023-05-08 | 24.41 | $24.65 | 98715 |
| 2023-05-05 | 24.38 | $24.64 | 150000 |
| 2023-05-04 | 24.35 | $24.27 | 213000 |
| 2023-05-03 | 24.36 | $24.35 | 509400 |
| 2023-05-02 | 24.37 | $24.29 | 193000 |
| 2023-05-01 | 24.37 | $24.58 | 272000 |
| 2023-04-28 | 24.35 | $24.60 | 177700 |
| 2023-04-27 | 24.33 | $24.54 | 156300 |
| 2023-04-26 | 24.30 | $24.27 | 217400 |
| 2023-04-25 | 24.31 | $24.30 | 170000 |
| 2023-04-24 | 24.31 | $24.69 | 557214 |
| 2023-04-21 | 24.27 | $24.66 | 777020 |
| 2023-04-20 | 24.22 | $24.58 | 751900 |
| 2023-04-19 | 24.19 | $24.58 | 865300 |
| 2023-04-18 | 24.15 | $24.76 | 240616 |
| 2023-04-17 | 24.08 | $24.62 | 448700 |
| 2023-04-14 | 24.02 | $24.68 | 306100 |
| 2023-04-13 | 23.96 | $24.77 | 182300 |
| 2023-04-12 | 23.87 | $24.43 | 159016 |
| 2023-04-11 | 23.81 | $24.28 | 255800 |
| 2023-04-10 | 23.76 | $24.16 | 224700 |
| 2023-04-06 | 23.72 | $24.13 | 376600 |
| 2023-04-05 | 23.68 | $24.12 | 110400 |
| 2023-04-04 | 23.63 | $24.31 | 179300 |
| 2023-04-03 | 23.56 | $24.39 | 161700 |
| 2023-03-31 | 23.47 | $24.18 | 205231 |
| 2023-03-30 | 23.40 | $24.00 | 541800 |
| 2023-03-29 | 23.33 | $23.71 | 393149 |
| 2023-03-28 | 23.29 | $23.45 | 351900 |
| 2023-03-27 | 23.28 | $23.41 | 275200 |
| 2023-03-24 | 23.26 | $23.23 | 307721 |
| 2023-03-23 | 23.27 | $23.29 | 356613 |
| 2023-03-22 | 23.26 | $23.22 | 232138 |
| 2023-03-21 | 23.27 | $23.32 | 259123 |
| 2023-03-20 | 23.26 | $23.14 | 163216 |
| 2023-03-17 | 23.28 | $22.74 | 546223 |
| 2023-03-16 | 23.33 | $22.94 | 256900 |
| 2023-03-15 | 23.37 | $22.58 | 270542 |
| 2023-03-14 | 23.46 | $23.28 | 203200 |
| 2023-03-13 | 23.47 | $22.98 | 313500 |
| 2023-03-10 | 23.53 | $23.10 | 190945 |
| 2023-03-09 | 23.57 | $23.26 | 220847 |
| 2023-03-08 | 23.60 | $23.46 | 258800 |
| 2023-03-07 | 23.62 | $23.34 | 304709 |
| 2023-03-06 | 23.65 | $23.78 | 195500 |
| 2023-03-03 | 23.63 | $23.88 | 128800 |
| 2023-03-02 | 23.61 | $23.52 | 399100 |
| 2023-03-01 | 23.62 | $23.41 | 173911 |
| 2023-02-28 | 23.64 | $23.22 | 188830 |
| 2023-02-27 | 23.68 | $23.40 | 221249 |
| 2023-02-24 | 23.71 | $23.17 | 235300 |
| 2023-02-23 | 23.77 | $23.57 | 267800 |
| 2023-02-22 | 23.79 | $23.44 | 296636 |
| 2023-02-21 | 23.83 | $23.60 | 197008 |
| 2023-02-17 | 23.85 | $23.90 | 199011 |
| 2023-02-16 | 23.85 | $23.88 | 203546 |
| 2023-02-15 | 23.85 | $23.96 | 182103 |
| 2023-02-14 | 23.83 | $24.04 | 351118 |
| 2023-02-13 | 23.81 | $24.00 | 191500 |
| 2023-02-10 | 23.79 | $23.78 | 462900 |
| 2023-02-09 | 23.79 | $23.87 | 388412 |
| 2023-02-08 | 23.79 | $23.86 | 307803 |
| 2023-02-07 | 23.78 | $24.01 | 321634 |
| 2023-02-06 | 23.75 | $23.80 | 254319 |
| 2023-02-03 | 23.75 | $24.08 | 772000 |
| 2023-02-02 | 23.72 | $24.29 | 421600 |
| 2023-02-01 | 23.65 | $24.28 | 532200 |
| 2023-01-31 | 23.59 | $24.10 | 305942 |
| 2023-01-30 | 23.53 | $23.95 | 216942 |
| 2023-01-27 | 23.49 | $24.14 | 191200 |
| 2023-01-26 | 23.42 | $24.22 | 273300 |
| 2023-01-25 | 23.34 | $24.13 | 222206 |
| 2023-01-24 | 23.26 | $24.04 | 292500 |
| 2023-01-23 | 23.17 | $24.05 | 245023 |
| 2023-01-20 | 23.08 | $23.91 | 169500 |
| 2023-01-19 | 22.99 | $23.67 | 287300 |
| 2023-01-18 | 22.92 | $23.75 | 268639 |
| 2023-01-17 | 22.84 | $23.81 | 259400 |
| 2023-01-13 | 22.73 | $23.70 | 185500 |
| 2023-01-12 | 22.63 | $23.61 | 304735 |
| 2023-01-11 | 22.53 | $23.28 | 397600 |
| 2023-01-10 | 22.45 | $23.12 | 258629 |
| 2023-01-09 | 22.38 | $23.06 | 208700 |
| 2023-01-06 | 22.31 | $22.92 | 535600 |
| 2023-01-05 | 22.24 | $22.28 | 396300 |
| 2023-01-04 | 22.24 | $22.43 | 443600 |
| 2023-01-03 | 22.22 | $22.15 | 533816 |
| 2022-12-30 | 22.22 | $22.05 | 556039 |
| 2022-12-29 | 22.24 | $22.28 | 312500 |
| 2022-12-28 | 22.24 | $21.92 | 331230 |
| 2022-12-27 | 22.27 | $22.17 | 615000 |
| 2022-12-23 | 22.28 | $22.10 | 408700 |
| 2022-12-22 | 22.30 | $22.02 | 390045 |
| 2022-12-21 | 22.33 | $22.25 | 317320 |
| 2022-12-20 | 22.34 | $22.01 | 309544 |
| 2022-12-19 | 22.37 | $22.09 | 335529 |
| 2022-12-16 | 22.40 | $22.15 | 240500 |
| 2022-12-15 | 22.43 | $22.40 | 341500 |
| 2022-12-14 | 22.43 | $22.98 | 360940 |
| 2022-12-13 | 22.38 | $23.01 | 326600 |
| 2022-12-12 | 22.31 | $22.70 | 330724 |
| 2022-12-09 | 22.27 | $22.62 | 198900 |
| 2022-12-08 | 22.23 | $22.63 | 492100 |
| 2022-12-07 | 22.19 | $22.51 | 266148 |
| 2022-12-06 | 22.15 | $22.54 | 285000 |
| 2022-12-05 | 22.11 | $22.68 | 731818 |
| 2022-12-02 | 22.05 | $23.00 | 198632 |
| 2022-12-01 | 21.96 | $23.03 | 273420 |
| 2022-11-30 | 21.84 | $22.82 | 565335 |
| 2022-11-29 | 21.74 | $22.37 | 262900 |
| 2022-11-28 | 21.67 | $22.31 | 222517 |
| 2022-11-25 | 21.61 | $22.63 | 49900 |
| 2022-11-23 | 21.50 | $22.54 | 311042 |
| 2022-11-22 | 21.39 | $22.31 | 545200 |
| 2022-11-21 | 21.29 | $21.97 | 1.2M |
| 2022-11-18 | 21.22 | $22.17 | 856000 |
| 2022-11-17 | 21.12 | $22.15 | 914946 |
| 2022-11-16 | 21.01 | $22.17 | 657221 |
| 2022-11-15 | 20.89 | $22.31 | 1.1M |
| 2022-11-14 | 20.74 | $22.17 | 615507 |
| 2022-11-11 | 20.59 | $22.40 | 376000 |
| 2022-11-10 | 20.40 | $21.87 | 927138 |
| 2022-11-09 | 20.24 | $20.73 | 657600 |
| 2022-11-08 | 20.19 | $21.04 | 720000 |
| 2022-11-07 | 20.10 | $20.78 | 854800 |
| 2022-11-04 | 20.03 | $20.68 | 1.7M |
| 2022-11-03 | 19.96 | $19.85 | 2.2M |
| 2022-11-02 | 19.97 | $20.04 | 702000 |
| 2022-11-01 | 19.97 | $20.37 | 1.2M |
| 2022-10-31 | 19.92 | $20.19 | 801118 |
| 2022-10-28 | 19.90 | $20.39 | 385422 |
| 2022-10-27 | 19.84 | $20.25 | 1.1M |
| 2022-10-26 | 19.80 | $20.47 | 338600 |
| 2022-10-25 | 19.73 | $20.25 | 475000 |
| 2022-10-24 | 19.68 | $19.82 | 500000 |
| 2022-10-21 | 19.66 | $19.81 | 771322 |
| 2022-10-20 | 19.65 | $19.43 | 502400 |
| 2022-10-19 | 19.67 | $19.47 | 688812 |
| 2022-10-18 | 19.69 | $19.65 | 762500 |
| 2022-10-17 | 19.69 | $19.55 | 1.1M |
| 2022-10-14 | 19.71 | $19.07 | 586903 |
| 2022-10-13 | 19.78 | $19.43 | 1.2M |
| 2022-10-12 | 19.81 | $19.06 | 600310 |
| 2022-10-11 | 19.89 | $19.13 | 876002 |
| 2022-10-10 | 19.97 | $19.38 | 1.0M |
| 2022-10-07 | 20.04 | $19.48 | 425516 |
| 2022-10-06 | 20.09 | $19.83 | 1.2M |
| 2022-10-05 | 20.12 | $20.16 | 909002 |
| 2022-10-04 | 20.12 | $20.35 | 652911 |
| 2022-10-03 | 20.09 | $19.54 | 754722 |
| 2022-09-30 | 20.15 | $19.07 | 932100 |
| 2022-09-29 | 20.26 | $19.18 | 939400 |
| 2022-09-28 | 20.38 | $19.42 | 923108 |
| 2022-09-27 | 20.48 | $18.92 | 641234 |
| 2022-09-26 | 20.64 | $18.98 | 611748 |
| 2022-09-23 | 20.82 | $19.25 | 577500 |
| 2022-09-22 | 20.98 | $19.89 | 479900 |
| 2022-09-21 | 21.10 | $20.01 | 212500 |
| 2022-09-20 | 21.21 | $20.25 | 342500 |
| 2022-09-19 | 21.32 | $20.76 | 364900 |
| 2022-09-16 | 21.37 | $20.68 | 221000 |
| 2022-09-15 | 21.45 | $20.83 | 365300 |
| 2022-09-14 | 21.51 | $21.11 | 329800 |
| 2022-09-13 | 21.55 | $21.02 | 179600 |
| 2022-09-12 | 21.61 | $21.77 | 201200 |
| 2022-09-09 | 21.59 | $21.52 | 391741 |
| 2022-09-08 | 21.60 | $20.94 | 410500 |
| 2022-09-07 | 21.67 | $20.91 | 328113 |
| 2022-09-06 | 21.75 | $20.77 | 217500 |
| 2022-09-02 | 21.85 | $20.81 | 269200 |
| 2022-09-01 | 21.96 | $20.95 | 326900 |
| 2022-08-31 | 22.07 | $21.24 | 243010 |
| 2022-08-30 | 22.16 | $21.45 | 316600 |
| 2022-08-29 | 22.23 | $21.66 | 266800 |
| 2022-08-26 | 22.29 | $21.74 | 203721 |
| 2022-08-25 | 22.35 | $22.36 | 166946 |
| 2022-08-24 | 22.35 | $22.09 | 219642 |
| 2022-08-23 | 22.38 | $22.10 | 150537 |
| 2022-08-22 | 22.41 | $22.02 | 116546 |
| 2022-08-19 | 22.45 | $22.38 | 183922 |
| 2022-08-18 | 22.45 | $22.67 | 235813 |
| 2022-08-17 | 22.43 | $22.71 | 154800 |
| 2022-08-16 | 22.40 | $22.88 | 356400 |
| 2022-08-15 | 22.35 | $22.84 | 124325 |
| 2022-08-12 | 22.30 | $22.98 | 192044 |
| 2022-08-11 | 22.23 | $22.82 | 192000 |
| 2022-08-10 | 22.17 | $22.81 | 218219 |
| 2022-08-09 | 22.10 | $22.27 | 149318 |
| 2022-08-08 | 22.08 | $22.43 | 152800 |
| 2022-08-05 | 22.05 | $22.37 | 107800 |
| 2022-08-04 | 22.01 | $22.56 | 97700 |
| 2022-08-03 | 21.95 | $22.44 | 169405 |
| 2022-08-02 | 21.90 | $22.37 | 147436 |
| 2022-08-01 | 21.85 | $22.67 | 96612 |
| 2022-07-29 | 21.77 | $22.68 | 275100 |
| 2022-07-28 | 21.67 | $22.34 | 234743 |
| 2022-07-27 | 21.60 | $22.13 | 256945 |
| 2022-07-26 | 21.54 | $21.70 | 260100 |
| 2022-07-25 | 21.53 | $21.99 | 164447 |
| 2022-07-22 | 21.48 | $21.81 | 196905 |
| 2022-07-21 | 21.44 | $21.90 | 284805 |
| 2022-07-20 | 21.40 | $21.64 | 310313 |
| 2022-07-19 | 21.37 | $21.67 | 442820 |
| 2022-07-18 | 21.34 | $21.11 | 393000 |
| 2022-07-15 | 21.36 | $21.00 | 179502 |
| 2022-07-14 | 21.40 | $20.67 | 191521 |
| 2022-07-13 | 21.48 | $20.93 | 138441 |
| 2022-07-12 | 21.54 | $20.96 | 343000 |
| 2022-07-11 | 21.60 | $20.96 | 167045 |
| 2022-07-08 | 21.67 | $21.32 | 141213 |
| 2022-07-07 | 21.70 | $21.34 | 232727 |
| 2022-07-06 | 21.74 | $20.94 | 255807 |
| 2022-07-05 | 21.82 | $20.93 | 392841 |
| 2022-07-01 | 21.92 | $21.34 | 173300 |
| 2022-06-30 | 21.98 | $21.36 | 520507 |
| 2022-06-29 | 22.04 | $21.49 | 480300 |
| 2022-06-28 | 22.10 | $21.61 | 386200 |
| 2022-06-27 | 22.15 | $21.72 | 561433 |
| 2022-06-24 | 22.20 | $21.73 | 322200 |
| 2022-06-23 | 22.25 | $21.08 | 546000 |
| 2022-06-22 | 22.37 | $21.16 | 754016 |
| 2022-06-21 | 22.50 | $21.49 | 251529 |
| 2022-06-17 | 22.61 | $21.16 | 208425 |
| 2022-06-16 | 22.76 | $21.33 | 401613 |
| 2022-06-15 | 22.91 | $21.89 | 306407 |
| 2022-06-14 | 23.02 | $21.54 | 736719 |
| 2022-06-13 | 23.17 | $21.79 | 365009 |
| 2022-06-10 | 23.32 | $22.56 | 213600 |
| 2022-06-09 | 23.40 | $23.08 | 532000 |
| 2022-06-08 | 23.43 | $23.61 | 80700 |
| 2022-06-07 | 23.41 | $23.86 | 121100 |
| 2022-06-06 | 23.36 | $23.77 | 122600 |
| 2022-06-03 | 23.32 | $23.68 | 80326 |
| 2022-06-02 | 23.28 | $23.97 | 922000 |
| 2022-06-01 | 23.21 | $23.49 | 771400 |
| 2022-05-31 | 23.18 | $23.72 | 90943 |
| 2022-05-27 | 23.13 | $23.66 | 135500 |
| 2022-05-26 | 23.07 | $23.37 | 366000 |
| 2022-05-25 | 23.04 | $23.10 | 113211 |
| 2022-05-24 | 23.03 | $23.13 | 89006 |
| 2022-05-23 | 23.02 | $23.23 | 109416 |
| 2022-05-20 | 23.00 | $22.90 | 223200 |
| 2022-05-19 | 23.01 | $22.69 | 290323 |
| 2022-05-18 | 23.05 | $22.52 | 83216 |
| 2022-05-17 | 23.10 | $23.09 | 193200 |
| 2022-05-16 | 23.10 | $22.64 | 181740 |
| 2022-05-13 | 23.15 | $22.61 | 118900 |
| 2022-05-12 | 23.21 | $21.96 | 192500 |
| 2022-05-11 | 23.34 | $22.01 | 194427 |
| 2022-05-10 | 23.48 | $22.11 | 119608 |
| 2022-05-09 | 23.62 | $22.00 | 395800 |
| 2022-05-06 | 23.79 | $22.76 | 372336 |
| 2022-05-05 | 23.90 | $23.05 | 285000 |
| 2022-05-04 | 23.99 | $23.80 | 87500 |
| 2022-05-03 | 24.01 | $23.37 | 498536 |
| 2022-05-02 | 24.08 | $23.25 | 152725 |
| 2022-04-29 | 24.17 | $23.25 | 179511 |
| 2022-04-28 | 24.26 | $23.58 | 83100 |
| 2022-04-27 | 24.33 | $23.19 | 190700 |
| 2022-04-26 | 24.45 | $23.06 | 166718 |
| 2022-04-25 | 24.60 | $23.72 | 288442 |
| 2022-04-22 | 24.69 | $23.82 | 142800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.97
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.44
Average
26.55
Maximum
34.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.97 | $34.02 | 529206 |
| 2026-07-20 | 33.97 | $33.66 | 684632 |
| 2026-07-17 | 34.00 | $33.84 | 553600 |
| 2026-07-16 | 34.02 | $33.98 | 527400 |
| 2026-07-15 | 34.03 | $34.14 | 678700 |
| 2026-07-14 | 34.03 | $33.99 | 586700 |
| 2026-07-13 | 34.04 | $33.80 | 524600 |
| 2026-07-10 | 34.07 | $34.09 | 434530 |
| 2026-07-09 | 34.08 | $34.02 | 567648 |
| 2026-07-08 | 34.09 | $33.89 | 762300 |
| 2026-07-07 | 34.11 | $34.11 | 677546 |
| 2026-07-06 | 34.10 | $34.49 | 537100 |
| 2026-07-02 | 34.06 | $34.22 | 601731 |
| 2026-07-01 | 34.05 | $33.77 | 1.1M |
| 2026-06-30 | 34.08 | $34.13 | 554100 |
| 2026-06-29 | 34.07 | $34.06 | 680000 |
| 2026-06-26 | 34.08 | $33.77 | 947340 |
| 2026-06-25 | 34.11 | $33.91 | 716107 |
| 2026-06-24 | 34.13 | $33.56 | 1.1M |
| 2026-06-23 | 34.19 | $33.58 | 701808 |
| 2026-06-22 | 34.25 | $34.45 | 675800 |
| 2026-06-18 | 34.22 | $34.49 | 863700 |
| 2026-06-17 | 34.19 | $34.39 | 1.1M |
| 2026-06-16 | 34.16 | $34.62 | 668400 |
| 2026-06-15 | 34.11 | $34.66 | 537020 |
| 2026-06-12 | 34.05 | $34.51 | 601800 |
| 2026-06-11 | 34.00 | $34.45 | 1.0M |
| 2026-06-10 | 33.95 | $33.40 | 433700 |
| 2026-06-09 | 34.01 | $33.74 | 672000 |
| 2026-06-08 | 34.04 | $33.72 | 629940 |
| 2026-06-05 | 34.07 | $33.52 | 544108 |
| 2026-06-04 | 34.13 | $34.37 | 502100 |
| 2026-06-03 | 34.10 | $34.07 | 733643 |
| 2026-06-02 | 34.10 | $34.27 | 558941 |
| 2026-06-01 | 34.07 | $34.11 | 669400 |
| 2026-05-29 | 34.06 | $34.29 | 346500 |
| 2026-05-28 | 34.03 | $34.25 | 611700 |
| 2026-05-27 | 33.99 | $34.27 | 581034 |
| 2026-05-26 | 33.95 | $34.30 | 641100 |
| 2026-05-22 | 33.90 | $34.05 | 425302 |
| 2026-05-21 | 33.87 | $34.13 | 579327 |
| 2026-05-20 | 33.84 | $33.99 | 525939 |
| 2026-05-19 | 33.81 | $33.55 | 713300 |
| 2026-05-18 | 33.83 | $33.72 | 708602 |
| 2026-05-15 | 33.83 | $33.51 | 492600 |
| 2026-05-14 | 33.86 | $34.11 | 918000 |
| 2026-05-13 | 33.82 | $34.23 | 562700 |
| 2026-05-12 | 33.78 | $34.06 | 675200 |
| 2026-05-11 | 33.75 | $34.23 | 552000 |
| 2026-05-08 | 33.71 | $34.24 | 481738 |
| 2026-05-07 | 33.66 | $33.82 | 500042 |
| 2026-05-06 | 33.65 | $34.33 | 646100 |
| 2026-05-05 | 33.59 | $33.61 | 522700 |
| 2026-05-04 | 33.59 | $33.17 | 623500 |
| 2026-05-01 | 33.63 | $33.61 | 557647 |
| 2026-04-30 | 33.63 | $33.69 | 492403 |
| 2026-04-29 | 33.61 | $32.96 | 539500 |
| 2026-04-28 | 33.66 | $33.25 | 619947 |
| 2026-04-27 | 33.67 | $33.50 | 558500 |
| 2026-04-24 | 33.65 | $33.64 | 548700 |
| 2026-04-23 | 33.60 | $33.55 | 517706 |
| 2026-04-22 | 33.56 | $33.64 | 475026 |
| 2026-04-21 | 33.50 | $33.53 | 982301 |
| 2026-04-20 | 33.44 | $34.24 | 475100 |
| 2026-04-17 | 33.30 | $34.31 | 455200 |
| 2026-04-16 | 33.15 | $33.95 | 442700 |
| 2026-04-15 | 33.02 | $33.99 | 484200 |
| 2026-04-14 | 32.88 | $34.15 | 451500 |
| 2026-04-13 | 32.72 | $33.85 | 505900 |
| 2026-04-10 | 32.58 | $33.71 | 356405 |
| 2026-04-09 | 32.45 | $33.67 | 409739 |
| 2026-04-08 | 32.32 | $33.74 | 442627 |
| 2026-04-07 | 32.19 | $32.60 | 561215 |
| 2026-04-06 | 32.16 | $32.66 | 551500 |
| 2026-04-02 | 32.13 | $32.55 | 535423 |
| 2026-04-01 | 32.12 | $32.69 | 632722 |
| 2026-03-31 | 32.09 | $32.22 | 865345 |
| 2026-03-30 | 32.12 | $31.37 | 673500 |
| 2026-03-27 | 32.25 | $31.32 | 674036 |
| 2026-03-26 | 32.40 | $31.53 | 701880 |
| 2026-03-25 | 32.55 | $32.17 | 592329 |
| 2026-03-24 | 32.65 | $31.79 | 698706 |
| 2026-03-23 | 32.80 | $31.99 | 1.1M |
| 2026-03-20 | 32.94 | $31.34 | 1.1M |
| 2026-03-19 | 33.16 | $32.20 | 1.2M |
| 2026-03-18 | 33.31 | $32.26 | 687300 |
| 2026-03-17 | 33.47 | $32.92 | 459622 |
| 2026-03-16 | 33.57 | $32.90 | 556400 |
| 2026-03-13 | 33.68 | $32.36 | 625308 |
| 2026-03-12 | 33.85 | $32.71 | 760705 |
| 2026-03-11 | 34.00 | $33.14 | 577000 |
| 2026-03-10 | 34.11 | $33.29 | 644700 |
| 2026-03-09 | 34.22 | $33.29 | 629522 |
| 2026-03-06 | 34.32 | $33.08 | 550300 |
| 2026-03-05 | 34.45 | $33.32 | 785037 |
| 2026-03-04 | 34.55 | $34.04 | 539300 |
| 2026-03-03 | 34.58 | $33.61 | 630400 |
| 2026-03-02 | 34.66 | $34.64 | 682100 |
| 2026-02-27 | 34.62 | $35.18 | 523711 |
| 2026-02-26 | 34.53 | $35.08 | 540600 |
| 2026-02-25 | 34.44 | $35.11 | 637700 |
| 2026-02-24 | 34.34 | $34.82 | 637525 |
| 2026-02-23 | 34.26 | $34.73 | 678339 |
| 2026-02-20 | 34.18 | $34.70 | 517300 |
| 2026-02-19 | 34.10 | $34.57 | 470600 |
| 2026-02-18 | 34.02 | $34.59 | 427500 |
| 2026-02-17 | 33.92 | $34.58 | 682700 |
| 2026-02-13 | 33.82 | $34.56 | 465107 |
| 2026-02-12 | 33.72 | $34.29 | 596200 |
| 2026-02-11 | 33.63 | $34.61 | 1.1M |
| 2026-02-10 | 33.50 | $34.36 | 456737 |
| 2026-02-09 | 33.39 | $34.28 | 453600 |
| 2026-02-06 | 33.28 | $33.82 | 413944 |
| 2026-02-05 | 33.20 | $33.13 | 757600 |
| 2026-02-04 | 33.19 | $33.52 | 844606 |
| 2026-02-03 | 33.14 | $33.37 | 591400 |
| 2026-02-02 | 33.09 | $33.32 | 407517 |
| 2026-01-30 | 33.04 | $33.14 | 450500 |
| 2026-01-29 | 33.01 | $33.57 | 643325 |
| 2026-01-28 | 32.92 | $33.50 | 1.2M |
| 2026-01-27 | 32.83 | $33.76 | 878204 |
| 2026-01-26 | 32.71 | $33.28 | 453900 |
| 2026-01-23 | 32.63 | $33.12 | 475906 |
| 2026-01-22 | 32.56 | $32.88 | 504800 |
| 2026-01-21 | 32.50 | $32.72 | 648200 |
| 2026-01-20 | 32.45 | $32.47 | 496600 |
| 2026-01-16 | 32.42 | $32.82 | 598800 |
| 2026-01-15 | 32.35 | $32.75 | 496900 |
| 2026-01-14 | 32.28 | $32.85 | 596327 |
| 2026-01-13 | 32.20 | $32.68 | 548739 |
| 2026-01-12 | 32.13 | $32.90 | 384229 |
| 2026-01-09 | 32.02 | $32.69 | 378520 |
| 2026-01-08 | 31.94 | $32.37 | 481325 |
| 2026-01-07 | 31.88 | $32.34 | 423035 |
| 2026-01-06 | 31.81 | $32.39 | 491437 |
| 2026-01-05 | 31.74 | $32.30 | 516400 |
| 2026-01-02 | 31.67 | $32.01 | 579600 |
| 2025-12-31 | 31.63 | $31.67 | 365806 |
| 2025-12-30 | 31.61 | $31.82 | 470700 |
| 2025-12-29 | 31.58 | $31.75 | 498600 |
| 2025-12-26 | 31.55 | $31.90 | 457200 |
| 2025-12-24 | 31.51 | $31.84 | 212700 |
| 2025-12-23 | 31.47 | $31.83 | 579700 |
| 2025-12-22 | 31.42 | $31.64 | 576600 |
| 2025-12-19 | 31.38 | $31.50 | 574700 |
| 2025-12-18 | 31.35 | $31.36 | 650407 |
| 2025-12-17 | 31.33 | $31.15 | 585206 |
| 2025-12-16 | 31.33 | $31.40 | 632700 |
| 2025-12-15 | 31.30 | $31.68 | 458400 |
| 2025-12-12 | 31.24 | $31.48 | 535400 |
| 2025-12-11 | 31.19 | $31.68 | 500500 |
| 2025-12-10 | 31.13 | $31.54 | 569800 |
| 2025-12-09 | 31.08 | $31.24 | 363300 |
| 2025-12-08 | 31.06 | $31.28 | 447600 |
| 2025-12-05 | 31.03 | $31.38 | 428300 |
| 2025-12-04 | 30.99 | $31.41 | 504200 |
| 2025-12-03 | 30.94 | $31.39 | 547700 |
| 2025-12-02 | 30.88 | $31.16 | 442600 |
| 2025-12-01 | 30.85 | $31.09 | 412200 |
| 2025-11-28 | 30.82 | $31.32 | 182540 |
| 2025-11-26 | 30.77 | $31.19 | 473937 |
| 2025-11-25 | 30.73 | $30.88 | 887411 |
| 2025-11-24 | 30.71 | $30.57 | 610832 |
| 2025-11-21 | 30.73 | $30.53 | 724625 |
| 2025-11-20 | 30.76 | $30.04 | 729322 |
| 2025-11-19 | 30.84 | $30.44 | 854300 |
| 2025-11-18 | 30.88 | $30.57 | 587900 |
| 2025-11-17 | 30.91 | $30.79 | 604800 |
| 2025-11-14 | 30.92 | $31.12 | 423914 |
| 2025-11-13 | 30.89 | $31.13 | 696117 |
| 2025-11-12 | 30.87 | $31.44 | 465512 |
| 2025-11-11 | 30.81 | $31.26 | 318300 |
| 2025-11-10 | 30.77 | $31.02 | 344500 |
| 2025-11-07 | 30.75 | $30.66 | 374343 |
| 2025-11-06 | 30.75 | $30.49 | 589814 |
| 2025-11-05 | 30.78 | $30.60 | 492500 |
| 2025-11-04 | 30.79 | $30.35 | 366100 |
| 2025-11-03 | 30.84 | $30.69 | 540700 |
| 2025-10-31 | 30.85 | $30.70 | 548929 |
| 2025-10-30 | 30.86 | $30.74 | 449742 |
| 2025-10-29 | 30.86 | $30.82 | 475137 |
| 2025-10-28 | 30.86 | $31.03 | 540800 |
| 2025-10-27 | 30.84 | $31.13 | 444549 |
| 2025-10-24 | 30.80 | $30.98 | 430300 |
| 2025-10-23 | 30.77 | $31.02 | 379609 |
| 2025-10-22 | 30.73 | $30.86 | 370200 |
| 2025-10-21 | 30.71 | $30.86 | 439400 |
| 2025-10-20 | 30.68 | $31.13 | 257200 |
| 2025-10-17 | 30.62 | $30.92 | 360016 |
| 2025-10-16 | 30.58 | $30.85 | 465725 |
| 2025-10-15 | 30.55 | $30.71 | 472400 |
| 2025-10-14 | 30.53 | $30.50 | 413706 |
| 2025-10-13 | 30.53 | $30.33 | 459500 |
| 2025-10-10 | 30.54 | $30.11 | 511100 |
| 2025-10-09 | 30.58 | $30.62 | 495400 |
| 2025-10-08 | 30.57 | $30.87 | 398101 |
| 2025-10-07 | 30.54 | $30.75 | 753900 |
| 2025-10-06 | 30.51 | $31.04 | 393128 |
| 2025-10-03 | 30.45 | $30.92 | 315100 |
| 2025-10-02 | 30.40 | $30.71 | 355338 |
| 2025-10-01 | 30.37 | $30.68 | 969742 |
| 2025-09-30 | 30.33 | $30.40 | 354600 |
| 2025-09-29 | 30.32 | $30.24 | 311600 |
| 2025-09-26 | 30.32 | $30.07 | 472627 |
| 2025-09-25 | 30.34 | $29.96 | 511409 |
| 2025-09-24 | 30.36 | $30.14 | 353200 |
| 2025-09-23 | 30.38 | $30.39 | 329100 |
| 2025-09-22 | 30.36 | $30.56 | 369316 |
| 2025-09-19 | 30.33 | $30.44 | 659400 |
| 2025-09-18 | 30.31 | $30.59 | 570028 |
| 2025-09-17 | 30.27 | $30.46 | 581600 |
| 2025-09-16 | 30.24 | $30.58 | 661100 |
| 2025-09-15 | 30.19 | $30.57 | 699900 |
| 2025-09-12 | 30.15 | $30.41 | 526200 |
| 2025-09-11 | 30.11 | $30.55 | 790453 |
| 2025-09-10 | 30.06 | $30.23 | 543500 |
| 2025-09-09 | 30.04 | $30.26 | 615600 |
| 2025-09-08 | 30.01 | $30.36 | 413700 |
| 2025-09-05 | 29.97 | $30.12 | 394107 |
| 2025-09-04 | 29.94 | $29.97 | 291743 |
| 2025-09-03 | 29.93 | $29.79 | 351343 |
| 2025-09-02 | 29.93 | $29.69 | 322500 |
| 2025-08-29 | 29.93 | $29.95 | 355223 |
| 2025-08-28 | 29.91 | $30.10 | 352400 |
| 2025-08-27 | 29.86 | $30.01 | 368902 |
| 2025-08-26 | 29.82 | $30.00 | 373300 |
| 2025-08-25 | 29.77 | $29.99 | 262300 |
| 2025-08-22 | 29.73 | $30.40 | 415000 |
| 2025-08-21 | 29.64 | $29.97 | 334600 |
| 2025-08-20 | 29.59 | $30.07 | 343930 |
| 2025-08-19 | 29.53 | $30.00 | 613544 |
| 2025-08-18 | 29.47 | $29.98 | 397500 |
| 2025-08-15 | 29.41 | $29.95 | 387200 |
| 2025-08-14 | 29.36 | $29.79 | 353500 |
| 2025-08-13 | 29.31 | $29.86 | 1.3M |
| 2025-08-12 | 29.25 | $29.63 | 314844 |
| 2025-08-11 | 29.22 | $29.31 | 310711 |
| 2025-08-08 | 29.21 | $29.42 | 309700 |
| 2025-08-07 | 29.19 | $29.30 | 441413 |
| 2025-08-06 | 29.19 | $29.12 | 352900 |
| 2025-08-05 | 29.21 | $29.06 | 743235 |
| 2025-08-04 | 29.23 | $29.05 | 389114 |
| 2025-08-01 | 29.26 | $28.69 | 434800 |
| 2025-07-31 | 29.32 | $28.70 | 426000 |
| 2025-07-30 | 29.39 | $29.00 | 530800 |
| 2025-07-29 | 29.43 | $29.23 | 372700 |
| 2025-07-28 | 29.45 | $29.28 | 288041 |
| 2025-07-25 | 29.46 | $29.76 | 278200 |
| 2025-07-24 | 29.43 | $29.82 | 293842 |
| 2025-07-23 | 29.39 | $30.01 | 490307 |
| 2025-07-22 | 29.32 | $29.39 | 357231 |
| 2025-07-21 | 29.31 | $29.21 | 376025 |
| 2025-07-18 | 29.32 | $29.08 | 337300 |
| 2025-07-17 | 29.34 | $29.19 | 304204 |
| 2025-07-16 | 29.35 | $29.19 | 398839 |
| 2025-07-15 | 29.36 | $29.07 | 326900 |
| 2025-07-14 | 29.38 | $29.39 | 381000 |
| 2025-07-11 | 29.38 | $29.40 | 435800 |
| 2025-07-10 | 29.37 | $29.63 | 349645 |
| 2025-07-09 | 29.34 | $29.60 | 376028 |
| 2025-07-08 | 29.32 | $29.44 | 783417 |
| 2025-07-07 | 29.31 | $29.25 | 584811 |
| 2025-07-03 | 29.31 | $29.55 | 289500 |
| 2025-07-02 | 29.29 | $29.60 | 372200 |
| 2025-07-01 | 29.26 | $29.48 | 367800 |
| 2025-06-30 | 29.24 | $29.49 | 489512 |
| 2025-06-27 | 29.22 | $29.40 | 367900 |
| 2025-06-26 | 29.21 | $29.18 | 527600 |
| 2025-06-25 | 29.22 | $28.86 | 559835 |
| 2025-06-24 | 29.26 | $29.01 | 361000 |
| 2025-06-23 | 29.29 | $29.08 | 520100 |
| 2025-06-20 | 29.30 | $28.86 | 393300 |
| 2025-06-18 | 29.34 | $29.12 | 350700 |
| 2025-06-17 | 29.35 | $29.11 | 417831 |
| 2025-06-16 | 29.37 | $29.43 | 306829 |
| 2025-06-13 | 29.35 | $29.41 | 358843 |
| 2025-06-12 | 29.32 | $29.74 | 1.2M |
| 2025-06-11 | 29.26 | $29.49 | 476700 |
| 2025-06-10 | 29.21 | $29.48 | 307624 |
| 2025-06-09 | 29.17 | $29.41 | 303600 |
| 2025-06-06 | 29.12 | $29.36 | 321200 |
| 2025-06-05 | 29.07 | $29.37 | 382500 |
| 2025-06-04 | 29.02 | $29.39 | 397225 |
| 2025-06-03 | 28.95 | $29.27 | 410500 |
| 2025-06-02 | 28.90 | $29.52 | 432810 |
| 2025-05-30 | 28.81 | $29.16 | 344426 |
| 2025-05-29 | 28.75 | $29.14 | 2.3M |
| 2025-05-28 | 28.69 | $29.02 | 375725 |
| 2025-05-27 | 28.63 | $29.30 | 371800 |
| 2025-05-23 | 28.54 | $28.88 | 350829 |
| 2025-05-22 | 28.48 | $28.81 | 354843 |
| 2025-05-21 | 28.42 | $28.81 | 319336 |
| 2025-05-20 | 28.36 | $29.03 | 418202 |
| 2025-05-19 | 28.26 | $28.83 | 268333 |
| 2025-05-16 | 28.18 | $28.62 | 298838 |
| 2025-05-15 | 28.11 | $28.52 | 366300 |
| 2025-05-14 | 28.03 | $28.24 | 324302 |
| 2025-05-13 | 27.98 | $28.41 | 329400 |
| 2025-05-12 | 27.90 | $28.36 | 367200 |
| 2025-05-09 | 27.82 | $28.24 | 354400 |
| 2025-05-08 | 27.73 | $28.09 | 303020 |
| 2025-05-07 | 27.65 | $28.17 | 467814 |
| 2025-05-06 | 27.55 | $28.24 | 411427 |
| 2025-05-05 | 27.42 | $28.23 | 465112 |
| 2025-05-02 | 27.27 | $28.18 | 421314 |
| 2025-05-01 | 27.12 | $27.73 | 380735 |
| 2025-04-30 | 27.01 | $27.81 | 361400 |
| 2025-04-29 | 26.89 | $27.78 | 335521 |
| 2025-04-28 | 26.77 | $27.75 | 468157 |
| 2025-04-25 | 26.64 | $27.55 | 325800 |
| 2025-04-24 | 26.54 | $27.57 | 450800 |
| 2025-04-23 | 26.43 | $27.23 | 460027 |
| 2025-04-22 | 26.36 | $27.27 | 422318 |
| 2025-04-21 | 26.28 | $26.78 | 589800 |
| 2025-04-17 | 26.26 | $26.94 | 553415 |
| 2025-04-16 | 26.22 | $26.62 | 450832 |
| 2025-04-15 | 26.21 | $26.68 | 415700 |
| 2025-04-14 | 26.21 | $26.53 | 450600 |
| 2025-04-11 | 26.23 | $26.27 | 605200 |
| 2025-04-10 | 26.28 | $25.57 | 719000 |
| 2025-04-09 | 26.40 | $25.96 | 805022 |
| 2025-04-08 | 26.49 | $24.32 | 1.2M |
| 2025-04-07 | 26.75 | $24.36 | 1.4M |
| 2025-04-04 | 27.03 | $24.97 | 883000 |
| 2025-04-03 | 27.25 | $26.59 | 594400 |
| 2025-04-02 | 27.33 | $27.05 | 425900 |
| 2025-04-01 | 27.36 | $27.01 | 627100 |
| 2025-03-31 | 27.41 | $26.94 | 756607 |
| 2025-03-28 | 27.45 | $27.12 | 480334 |
| 2025-03-27 | 27.48 | $27.31 | 562216 |
| 2025-03-26 | 27.50 | $27.26 | 444600 |
| 2025-03-25 | 27.51 | $27.53 | 384823 |
| 2025-03-24 | 27.50 | $27.49 | 317715 |
| 2025-03-21 | 27.49 | $27.48 | 372009 |
| 2025-03-20 | 27.48 | $27.62 | 676500 |
| 2025-03-19 | 27.46 | $27.82 | 780400 |
| 2025-03-18 | 27.41 | $27.80 | 523600 |
| 2025-03-17 | 27.37 | $27.85 | 474900 |
| 2025-03-14 | 27.31 | $27.57 | 461300 |
| 2025-03-13 | 27.29 | $27.11 | 462900 |
| 2025-03-12 | 27.30 | $27.29 | 496335 |
| 2025-03-11 | 27.30 | $27.14 | 532300 |
| 2025-03-10 | 27.30 | $27.26 | 386317 |
| 2025-03-07 | 27.30 | $27.77 | 473300 |
| 2025-03-06 | 27.24 | $27.49 | 499700 |
| 2025-03-05 | 27.20 | $27.67 | 694400 |
| 2025-03-04 | 27.14 | $27.18 | 752611 |
| 2025-03-03 | 27.12 | $27.21 | 742700 |
| 2025-02-28 | 27.10 | $26.99 | 551000 |
| 2025-02-27 | 27.09 | $26.94 | 445104 |
| 2025-02-26 | 27.08 | $27.27 | 459900 |
| 2025-02-25 | 27.04 | $27.33 | 566332 |
| 2025-02-24 | 26.99 | $27.18 | 413045 |
| 2025-02-21 | 26.95 | $27.18 | 473500 |
| 2025-02-20 | 26.90 | $27.34 | 463100 |
| 2025-02-19 | 26.84 | $27.23 | 482600 |
| 2025-02-18 | 26.77 | $27.40 | 478013 |
| 2025-02-14 | 26.69 | $27.25 | 483800 |
| 2025-02-13 | 26.60 | $27.28 | 1.2M |
| 2025-02-12 | 26.51 | $26.93 | 607700 |
| 2025-02-11 | 26.44 | $26.86 | 363900 |
| 2025-02-10 | 26.37 | $26.76 | 349719 |
| 2025-02-07 | 26.30 | $26.53 | 485135 |
| 2025-02-06 | 26.25 | $26.77 | 606104 |
| 2025-02-05 | 26.17 | $26.71 | 428700 |
| 2025-02-04 | 26.09 | $26.42 | 499720 |
| 2025-02-03 | 26.03 | $26.09 | 403200 |
| 2025-01-31 | 26.00 | $26.31 | 578300 |
| 2025-01-30 | 25.95 | $26.59 | 540900 |
| 2025-01-29 | 25.86 | $26.31 | 521012 |
| 2025-01-28 | 25.79 | $26.28 | 517100 |
| 2025-01-27 | 25.72 | $26.33 | 661125 |
| 2025-01-24 | 25.64 | $26.31 | 493338 |
| 2025-01-23 | 25.56 | $26.21 | 595840 |
| 2025-01-22 | 25.48 | $26.03 | 469647 |
| 2025-01-21 | 25.42 | $26.08 | 870520 |
| 2025-01-17 | 25.35 | $25.60 | 567400 |
| 2025-01-16 | 25.32 | $25.49 | 688544 |
| 2025-01-15 | 25.31 | $25.35 | 774746 |
| 2025-01-14 | 25.31 | $25.15 | 798124 |
| 2025-01-13 | 25.34 | $25.10 | 1.3M |
| 2025-01-10 | 25.38 | $25.18 | 859600 |
| 2025-01-08 | 25.42 | $25.50 | 1.1M |
| 2025-01-07 | 25.43 | $25.51 | 598049 |
| 2025-01-06 | 25.45 | $25.50 | 686900 |
| 2025-01-03 | 25.47 | $25.32 | 863600 |
| 2025-01-02 | 25.52 | $25.22 | 1.7M |
| 2024-12-31 | 25.58 | $25.23 | 1.1M |
| 2024-12-30 | 25.64 | $25.22 | 807026 |
| 2024-12-27 | 25.72 | $25.43 | 788921 |
| 2024-12-26 | 25.77 | $25.42 | 804705 |
| 2024-12-24 | 25.82 | $25.32 | 390924 |
| 2024-12-23 | 25.89 | $25.27 | 929000 |
| 2024-12-20 | 25.97 | $25.15 | 1.3M |
| 2024-12-19 | 26.05 | $25.17 | 1.6M |
| 2024-12-18 | 26.14 | $25.23 | 756600 |
| 2024-12-17 | 26.23 | $25.85 | 670800 |
| 2024-12-16 | 26.25 | $26.04 | 498431 |
| 2024-12-13 | 26.25 | $26.16 | 781300 |
| 2024-12-12 | 26.24 | $26.22 | 586200 |
| 2024-12-11 | 26.23 | $26.50 | 388449 |
| 2024-12-10 | 26.18 | $26.31 | 529249 |
| 2024-12-09 | 26.14 | $26.57 | 534200 |
| 2024-12-06 | 26.09 | $26.55 | 399125 |
| 2024-12-05 | 26.03 | $26.61 | 547700 |
| 2024-12-04 | 25.96 | $26.49 | 436742 |
| 2024-12-03 | 25.91 | $26.49 | 749645 |
| 2024-12-02 | 25.85 | $26.32 | 702439 |
| 2024-11-29 | 25.81 | $26.22 | 192610 |
| 2024-11-27 | 25.78 | $25.89 | 695428 |
| 2024-11-26 | 25.79 | $25.72 | 672400 |
| 2024-11-25 | 25.81 | $25.85 | 573300 |
| 2024-11-22 | 25.82 | $25.75 | 543600 |
| 2024-11-21 | 25.85 | $25.58 | 446825 |
| 2024-11-20 | 25.90 | $25.53 | 1.3M |
| 2024-11-19 | 25.95 | $25.66 | 793633 |
| 2024-11-18 | 26.00 | $25.65 | 500847 |
| 2024-11-15 | 26.06 | $25.47 | 580600 |
| 2024-11-14 | 26.14 | $25.63 | 624100 |
| 2024-11-13 | 26.21 | $25.62 | 731200 |
| 2024-11-12 | 26.29 | $25.75 | 499500 |
| 2024-11-11 | 26.36 | $26.15 | 487233 |
| 2024-11-08 | 26.40 | $26.19 | 436900 |
| 2024-11-07 | 26.44 | $26.50 | 506532 |
| 2024-11-06 | 26.45 | $26.08 | 465324 |
| 2024-11-05 | 26.51 | $26.40 | 372300 |
| 2024-11-04 | 26.55 | $26.18 | 602000 |
| 2024-11-01 | 26.61 | $26.16 | 402500 |
| 2024-10-31 | 26.68 | $26.13 | 522929 |
| 2024-10-30 | 26.75 | $26.36 | 407723 |
| 2024-10-29 | 26.81 | $26.52 | 592400 |
| 2024-10-28 | 26.86 | $26.63 | 386000 |
| 2024-10-25 | 26.91 | $26.47 | 449900 |
| 2024-10-24 | 26.97 | $26.56 | 675042 |
| 2024-10-23 | 27.04 | $26.39 | 448109 |
| 2024-10-22 | 27.12 | $26.63 | 319200 |
| 2024-10-21 | 27.19 | $26.78 | 388343 |
| 2024-10-18 | 27.24 | $27.06 | 358700 |
| 2024-10-17 | 27.27 | $26.94 | 524746 |
| 2024-10-16 | 27.31 | $26.94 | 416432 |
| 2024-10-15 | 27.35 | $26.92 | 323100 |
| 2024-10-14 | 27.40 | $27.42 | 325745 |
| 2024-10-11 | 27.40 | $27.34 | 373803 |
| 2024-10-10 | 27.40 | $27.23 | 473333 |
| 2024-10-09 | 27.41 | $27.28 | 310400 |
| 2024-10-08 | 27.42 | $27.23 | 351900 |
| 2024-10-07 | 27.42 | $27.25 | 307000 |
| 2024-10-04 | 27.43 | $27.40 | 516800 |
| 2024-10-03 | 27.41 | $27.28 | 468135 |
| 2024-10-02 | 27.41 | $27.51 | 307300 |
| 2024-10-01 | 27.38 | $27.57 | 327000 |
| 2024-09-30 | 27.34 | $27.70 | 651400 |
| 2024-09-27 | 27.29 | $27.79 | 385100 |
| 2024-09-26 | 27.23 | $27.94 | 332000 |
| 2024-09-25 | 27.16 | $27.39 | 320700 |
| 2024-09-24 | 27.14 | $27.51 | 341711 |
| 2024-09-23 | 27.11 | $27.30 | 299400 |
| 2024-09-20 | 27.10 | $27.17 | 293036 |
| 2024-09-19 | 27.11 | $27.47 | 397213 |
| 2024-09-18 | 27.09 | $26.93 | 350500 |
| 2024-09-17 | 27.11 | $27.05 | 445900 |
| 2024-09-16 | 27.13 | $27.30 | 601328 |
| 2024-09-13 | 27.13 | $27.11 | 314200 |
| 2024-09-12 | 27.13 | $27.06 | 458000 |
| 2024-09-11 | 27.15 | $26.80 | 690700 |
| 2024-09-10 | 27.18 | $26.63 | 557215 |
| 2024-09-09 | 27.23 | $26.72 | 806100 |
| 2024-09-06 | 27.26 | $26.52 | 384523 |
| 2024-09-05 | 27.32 | $27.01 | 384722 |
| 2024-09-04 | 27.31 | $27.09 | 485200 |
| 2024-09-03 | 27.29 | $27.22 | 774100 |
| 2024-08-30 | 27.25 | $27.79 | 367704 |
| 2024-08-29 | 27.15 | $27.73 | 421700 |
| 2024-08-28 | 27.04 | $27.61 | 412027 |
| 2024-08-27 | 26.94 | $27.75 | 349516 |
| 2024-08-26 | 26.82 | $27.66 | 313337 |
| 2024-08-23 | 26.71 | $27.74 | 300222 |
| 2024-08-22 | 26.58 | $27.26 | 366316 |
| 2024-08-21 | 26.49 | $27.43 | 406500 |
| 2024-08-20 | 26.37 | $27.17 | 370424 |
| 2024-08-19 | 26.29 | $27.25 | 504600 |
| 2024-08-16 | 26.19 | $26.96 | 635600 |
| 2024-08-15 | 26.11 | $26.83 | 643100 |
| 2024-08-14 | 26.05 | $26.48 | 334300 |
| 2024-08-13 | 26.03 | $26.42 | 368500 |
| 2024-08-12 | 26.01 | $25.99 | 386235 |
| 2024-08-09 | 26.04 | $25.97 | 391644 |
| 2024-08-08 | 26.08 | $25.88 | 405736 |
| 2024-08-07 | 26.14 | $25.37 | 577900 |
| 2024-08-06 | 26.25 | $25.32 | 955200 |
| 2024-08-05 | 26.37 | $25.23 | 623400 |
| 2024-08-02 | 26.51 | $25.71 | 563200 |
| 2024-08-01 | 26.60 | $26.16 | 489400 |
| 2024-07-31 | 26.66 | $26.84 | 3.9M |
| 2024-07-30 | 26.65 | $26.35 | 473100 |
| 2024-07-29 | 26.68 | $26.33 | 313300 |
| 2024-07-26 | 26.72 | $26.46 | 452800 |
| 2024-07-25 | 26.75 | $26.11 | 449336 |
| 2024-07-24 | 26.80 | $26.28 | 489100 |
| 2024-07-23 | 26.85 | $26.63 | 478444 |
| 2024-07-22 | 26.86 | $26.88 | 552800 |
| 2024-07-19 | 26.84 | $26.61 | 212200 |
| 2024-07-18 | 26.85 | $26.79 | 571109 |
| 2024-07-17 | 26.83 | $27.03 | 573300 |
| 2024-07-16 | 26.80 | $27.25 | 398400 |
| 2024-07-15 | 26.73 | $27.18 | 388900 |
| 2024-07-12 | 26.68 | $27.36 | 339845 |
| 2024-07-11 | 26.60 | $27.06 | 649400 |
| 2024-07-10 | 26.55 | $26.99 | 488400 |
| 2024-07-09 | 26.51 | $26.59 | 1.6M |
| 2024-07-08 | 26.51 | $26.69 | 375400 |
| 2024-07-05 | 26.50 | $26.84 | 417247 |
| 2024-07-03 | 26.48 | $26.72 | 285000 |
| 2024-07-02 | 26.47 | $26.45 | 482100 |
| 2024-07-01 | 26.49 | $26.32 | 982521 |
| 2024-06-28 | 26.53 | $26.32 | 951100 |
| 2024-06-27 | 26.56 | $26.32 | 671000 |
| 2024-06-26 | 26.60 | $26.25 | 538800 |
| 2024-06-25 | 26.65 | $26.48 | 1.2M |
| 2024-06-24 | 26.68 | $26.38 | 422600 |
| 2024-06-21 | 26.72 | $26.18 | 510034 |
| 2024-06-20 | 26.78 | $26.35 | 1.2M |
| 2024-06-18 | 26.83 | $26.38 | 426100 |
| 2024-06-17 | 26.88 | $26.54 | 457000 |
| 2024-06-14 | 26.92 | $26.48 | 1.0M |
| 2024-06-13 | 26.97 | $26.76 | 312402 |
| 2024-06-12 | 26.99 | $27.05 | 393400 |
| 2024-06-11 | 26.98 | $26.81 | 507930 |
| 2024-06-10 | 27.00 | $27.06 | 332600 |
| 2024-06-07 | 26.99 | $27.01 | 270011 |
| 2024-06-06 | 26.98 | $27.34 | 550914 |
| 2024-06-05 | 26.94 | $27.26 | 489307 |
| 2024-06-04 | 26.90 | $27.00 | 323808 |
| 2024-06-03 | 26.88 | $27.00 | 432424 |
| 2024-05-31 | 26.86 | $27.01 | 582402 |
| 2024-05-30 | 26.84 | $26.74 | 419200 |
| 2024-05-29 | 26.83 | $26.51 | 476600 |
| 2024-05-28 | 26.85 | $26.94 | 345718 |
| 2024-05-24 | 26.82 | $26.96 | 308100 |
| 2024-05-23 | 26.78 | $26.70 | 427520 |
| 2024-05-22 | 26.77 | $26.79 | 461945 |
| 2024-05-21 | 26.74 | $27.05 | 376634 |
| 2024-05-20 | 26.69 | $27.17 | 258729 |
| 2024-05-17 | 26.61 | $27.14 | 258526 |
| 2024-05-16 | 26.54 | $27.04 | 329600 |
| 2024-05-15 | 26.47 | $27.15 | 327500 |
| 2024-05-14 | 26.38 | $26.87 | 318400 |
| 2024-05-13 | 26.31 | $26.69 | 255200 |
| 2024-05-10 | 26.25 | $26.69 | 230400 |
| 2024-05-09 | 26.20 | $26.70 | 334308 |
| 2024-05-08 | 26.14 | $26.45 | 538100 |
| 2024-05-07 | 26.10 | $26.50 | 249800 |
| 2024-05-06 | 26.07 | $26.48 | 285544 |
| 2024-05-03 | 26.03 | $26.30 | 632000 |
| 2024-05-02 | 26.02 | $26.02 | 305849 |
| 2024-05-01 | 26.03 | $25.72 | 377619 |
| 2024-04-30 | 26.08 | $25.81 | 422019 |
| 2024-04-29 | 26.13 | $26.27 | 268903 |
| 2024-04-26 | 26.13 | $26.18 | 400426 |
| 2024-04-25 | 26.14 | $26.01 | 313115 |
| 2024-04-24 | 26.18 | $26.10 | 410800 |
| 2024-04-23 | 26.21 | $26.17 | 352505 |
| 2024-04-22 | 26.24 | $25.94 | 349000 |
| 2024-04-19 | 26.29 | $25.66 | 1.3M |
| 2024-04-18 | 26.38 | $25.69 | 416100 |
| 2024-04-17 | 26.46 | $25.83 | 539400 |
| 2024-04-16 | 26.54 | $25.87 | 619040 |
| 2024-04-15 | 26.62 | $26.04 | 312100 |
| 2024-04-12 | 26.69 | $26.16 | 269900 |
| 2024-04-11 | 26.75 | $26.59 | 383900 |
| 2024-04-10 | 26.77 | $26.51 | 333400 |
| 2024-04-09 | 26.80 | $26.85 | 277531 |
| 2024-04-08 | 26.79 | $26.80 | 309222 |
| 2024-04-05 | 26.79 | $26.67 | 358700 |
| 2024-04-04 | 26.80 | $26.58 | 309400 |
| 2024-04-03 | 26.83 | $26.82 | 444500 |
| 2024-04-02 | 26.82 | $26.70 | 539132 |
| 2024-04-01 | 26.83 | $26.88 | 329824 |
| 2024-03-28 | 26.82 | $26.94 | 275440 |
| 2024-03-27 | 26.80 | $26.98 | 402507 |
| 2024-03-26 | 26.77 | $26.79 | 5.1M |
| 2024-03-25 | 26.76 | $26.76 | 348900 |
| 2024-03-22 | 26.75 | $26.81 | 248545 |
| 2024-03-21 | 26.73 | $26.91 | 267019 |
| 2024-03-20 | 26.70 | $26.97 | 473200 |
| 2024-03-19 | 26.66 | $26.67 | 422817 |
| 2024-03-18 | 26.64 | $26.72 | 271900 |
| 2024-03-15 | 26.62 | $26.69 | 216619 |
| 2024-03-14 | 26.59 | $26.75 | 207133 |
| 2024-03-13 | 26.56 | $26.89 | 328600 |
| 2024-03-12 | 26.50 | $26.91 | 315010 |
| 2024-03-11 | 26.44 | $26.67 | 539600 |
| 2024-03-08 | 26.39 | $26.79 | 604200 |
| 2024-03-07 | 26.33 | $26.98 | 689207 |
| 2024-03-06 | 26.24 | $26.66 | 276700 |
| 2024-03-05 | 26.18 | $26.36 | 407600 |
| 2024-03-04 | 26.14 | $26.47 | 251409 |
| 2024-03-01 | 26.09 | $26.57 | 487600 |
| 2024-02-29 | 26.03 | $26.24 | 244019 |
| 2024-02-28 | 25.99 | $26.19 | 318700 |
| 2024-02-27 | 25.96 | $26.31 | 320700 |
| 2024-02-26 | 25.91 | $26.29 | 428400 |
| 2024-02-23 | 25.86 | $26.31 | 636700 |
| 2024-02-22 | 25.80 | $26.32 | 288141 |
| 2024-02-21 | 25.74 | $25.98 | 529048 |
| 2024-02-20 | 25.71 | $25.94 | 380100 |
| 2024-02-16 | 25.67 | $25.97 | 253807 |
| 2024-02-15 | 25.63 | $25.97 | 227525 |
| 2024-02-14 | 25.59 | $25.69 | 579717 |
| 2024-02-13 | 25.56 | $25.39 | 251537 |
| 2024-02-12 | 25.57 | $25.78 | 368200 |
| 2024-02-09 | 25.53 | $25.74 | 206429 |
| 2024-02-08 | 25.50 | $25.59 | 561000 |
| 2024-02-07 | 25.48 | $25.57 | 313341 |
| 2024-02-06 | 25.46 | $25.57 | 436600 |
| 2024-02-05 | 25.44 | $25.42 | 401800 |
| 2024-02-02 | 25.43 | $25.64 | 241934 |
| 2024-02-01 | 25.40 | $25.86 | 385246 |
| 2024-01-31 | 25.35 | $25.56 | 370827 |
| 2024-01-30 | 25.32 | $25.70 | 368000 |
| 2024-01-29 | 25.28 | $25.70 | 252805 |
| 2024-01-26 | 25.24 | $25.57 | 492800 |
| 2024-01-25 | 25.21 | $25.42 | 346800 |
| 2024-01-24 | 25.20 | $25.28 | 460721 |
| 2024-01-23 | 25.20 | $25.12 | 380410 |
| 2024-01-22 | 25.22 | $25.13 | 308331 |
| 2024-01-19 | 25.24 | $25.08 | 394747 |
| 2024-01-18 | 25.26 | $25.01 | 281112 |
| 2024-01-17 | 25.29 | $24.77 | 385342 |
| 2024-01-16 | 25.35 | $25.04 | 511900 |
| 2024-01-12 | 25.38 | $25.46 | 366346 |
| 2024-01-11 | 25.37 | $25.35 | 488700 |
| 2024-01-10 | 25.36 | $25.36 | 345100 |
| 2024-01-09 | 25.35 | $25.22 | 201401 |
| 2024-01-08 | 25.36 | $25.42 | 274122 |
| 2024-01-05 | 25.34 | $25.19 | 363707 |
| 2024-01-04 | 25.34 | $25.22 | 336000 |
| 2024-01-03 | 25.33 | $25.21 | 430707 |
| 2024-01-02 | 25.32 | $25.37 | 239200 |
| 2023-12-29 | 25.29 | $25.66 | 213419 |
| 2023-12-28 | 25.23 | $25.63 | 321800 |
| 2023-12-27 | 25.17 | $25.74 | 358700 |
| 2023-12-26 | 25.09 | $25.59 | 373300 |
| 2023-12-22 | 25.01 | $25.46 | 355745 |
| 2023-12-21 | 24.95 | $25.45 | 431426 |
| 2023-12-20 | 24.88 | $25.02 | 543200 |
| 2023-12-19 | 24.85 | $25.27 | 347016 |
| 2023-12-18 | 24.79 | $25.18 | 441300 |
| 2023-12-15 | 24.73 | $25.12 | 270600 |
| 2023-12-14 | 24.68 | $25.34 | 301900 |
| 2023-12-13 | 24.60 | $25.10 | 375549 |
| 2023-12-12 | 24.53 | $24.74 | 334500 |
| 2023-12-11 | 24.49 | $24.71 | 392900 |
| 2023-12-08 | 24.45 | $24.67 | 369100 |
| 2023-12-07 | 24.41 | $24.59 | 300500 |
| 2023-12-06 | 24.37 | $24.49 | 307000 |
| 2023-12-05 | 24.33 | $24.46 | 372500 |
| 2023-12-04 | 24.29 | $24.55 | 247712 |
| 2023-12-01 | 24.24 | $24.73 | 317700 |
| 2023-11-30 | 24.16 | $24.48 | 485627 |
| 2023-11-29 | 24.10 | $24.46 | 313944 |
| 2023-11-28 | 24.03 | $24.41 | 215228 |
| 2023-11-27 | 23.96 | $24.39 | 249800 |
| 2023-11-24 | 23.88 | $24.48 | 94109 |
| 2023-11-22 | 23.78 | $24.31 | 342900 |
| 2023-11-21 | 23.68 | $24.30 | 386000 |
| 2023-11-20 | 23.58 | $24.36 | 258300 |
| 2023-11-17 | 23.47 | $24.27 | 421200 |
| 2023-11-16 | 23.36 | $23.96 | 271642 |
| 2023-11-15 | 23.27 | $24.00 | 335215 |
| 2023-11-14 | 23.17 | $24.02 | 274600 |
| 2023-11-13 | 23.07 | $23.46 | 346000 |
| 2023-11-10 | 23.02 | $23.41 | 384500 |
| 2023-11-09 | 22.97 | $23.25 | 422730 |
| 2023-11-08 | 22.94 | $23.23 | 392019 |
| 2023-11-07 | 22.92 | $23.27 | 303500 |
| 2023-11-06 | 22.88 | $23.44 | 433514 |
| 2023-11-03 | 22.84 | $23.51 | 655919 |
| 2023-11-02 | 22.78 | $23.31 | 370815 |
| 2023-11-01 | 22.74 | $22.79 | 249819 |
| 2023-10-31 | 22.74 | $22.59 | 868000 |
| 2023-10-30 | 22.77 | $22.57 | 335700 |
| 2023-10-27 | 22.80 | $22.28 | 544602 |
| 2023-10-26 | 22.86 | $22.34 | 432948 |
| 2023-10-25 | 22.92 | $22.52 | 343613 |
| 2023-10-24 | 22.97 | $22.67 | 470600 |
| 2023-10-23 | 23.00 | $22.57 | 358732 |
| 2023-10-20 | 23.05 | $22.56 | 366703 |
| 2023-10-19 | 23.10 | $22.77 | 649500 |
| 2023-10-18 | 23.14 | $22.99 | 434635 |
| 2023-10-17 | 23.16 | $23.34 | 227000 |
| 2023-10-16 | 23.15 | $23.32 | 279105 |
| 2023-10-13 | 23.14 | $23.16 | 310029 |
| 2023-10-12 | 23.15 | $23.32 | 248934 |
| 2023-10-11 | 23.16 | $23.47 | 289612 |
| 2023-10-10 | 23.15 | $23.35 | 306641 |
| 2023-10-09 | 23.15 | $23.09 | 323527 |
| 2023-10-06 | 23.19 | $23.06 | 613800 |
| 2023-10-05 | 23.23 | $22.80 | 379100 |
| 2023-10-04 | 23.30 | $22.63 | 446200 |
| 2023-10-03 | 23.40 | $22.60 | 310405 |
| 2023-10-02 | 23.51 | $22.88 | 389233 |
| 2023-09-29 | 23.59 | $23.19 | 428700 |
| 2023-09-28 | 23.65 | $23.27 | 377500 |
| 2023-09-27 | 23.71 | $23.09 | 262400 |
| 2023-09-26 | 23.80 | $23.10 | 202933 |
| 2023-09-25 | 23.88 | $23.38 | 288300 |
| 2023-09-22 | 23.94 | $23.44 | 233626 |
| 2023-09-21 | 24.00 | $23.41 | 238600 |
| 2023-09-20 | 24.06 | $23.82 | 175800 |
| 2023-09-19 | 24.08 | $23.90 | 175031 |
| 2023-09-18 | 24.10 | $24.11 | 228610 |
| 2023-09-15 | 24.09 | $24.19 | 178500 |
| 2023-09-14 | 24.07 | $24.27 | 214249 |
| 2023-09-13 | 24.05 | $23.93 | 139900 |
| 2023-09-12 | 24.05 | $24.04 | 149800 |
| 2023-09-11 | 24.05 | $24.14 | 217500 |
| 2023-09-08 | 24.04 | $23.92 | 295715 |
| 2023-09-07 | 24.05 | $23.95 | 185634 |
| 2023-09-06 | 24.06 | $24.08 | 175939 |
| 2023-09-05 | 24.06 | $24.13 | 280100 |
| 2023-09-01 | 24.06 | $24.32 | 152629 |
| 2023-08-31 | 24.04 | $24.27 | 322500 |
| 2023-08-30 | 24.03 | $24.39 | 328900 |
| 2023-08-29 | 24.00 | $24.36 | 254003 |
| 2023-08-28 | 23.98 | $24.01 | 230843 |
| 2023-08-25 | 24.00 | $23.76 | 453200 |
| 2023-08-24 | 24.05 | $23.63 | 222300 |
| 2023-08-23 | 24.12 | $23.99 | 265431 |
| 2023-08-22 | 24.15 | $23.75 | 552400 |
| 2023-08-21 | 24.22 | $23.81 | 747034 |
| 2023-08-18 | 24.29 | $23.70 | 261600 |
| 2023-08-17 | 24.37 | $23.71 | 370631 |
| 2023-08-16 | 24.46 | $23.83 | 328100 |
| 2023-08-15 | 24.54 | $24.00 | 318305 |
| 2023-08-14 | 24.61 | $24.29 | 240244 |
| 2023-08-11 | 24.65 | $24.38 | 334121 |
| 2023-08-10 | 24.69 | $24.54 | 358028 |
| 2023-08-09 | 24.72 | $24.47 | 625643 |
| 2023-08-08 | 24.76 | $24.49 | 404609 |
| 2023-08-07 | 24.79 | $24.59 | 374509 |
| 2023-08-04 | 24.81 | $24.38 | 3.5M |
| 2023-08-03 | 24.85 | $24.34 | 221500 |
| 2023-08-02 | 24.89 | $24.41 | 286233 |
| 2023-08-01 | 24.92 | $24.88 | 234222 |
| 2023-07-31 | 24.91 | $25.15 | 304300 |
| 2023-07-28 | 24.86 | $25.09 | 296300 |
| 2023-07-27 | 24.82 | $24.95 | 267846 |
| 2023-07-26 | 24.79 | $24.97 | 195022 |
| 2023-07-25 | 24.75 | $24.98 | 365600 |
| 2023-07-24 | 24.71 | $24.92 | 194300 |
| 2023-07-21 | 24.67 | $24.95 | 235648 |
| 2023-07-20 | 24.62 | $24.86 | 704625 |
| 2023-07-19 | 24.58 | $25.04 | 293600 |
| 2023-07-18 | 24.52 | $25.09 | 236700 |
| 2023-07-17 | 24.45 | $24.95 | 188339 |
| 2023-07-14 | 24.40 | $24.99 | 190300 |
| 2023-07-13 | 24.35 | $25.12 | 225800 |
| 2023-07-12 | 24.27 | $24.69 | 180714 |
| 2023-07-11 | 24.24 | $24.27 | 185913 |
| 2023-07-10 | 24.25 | $24.04 | 166900 |
| 2023-07-07 | 24.28 | $23.98 | 513200 |
| 2023-07-06 | 24.32 | $23.79 | 245800 |
| 2023-07-05 | 24.38 | $24.24 | 275600 |
| 2023-07-03 | 24.39 | $24.54 | 104525 |
| 2023-06-30 | 24.38 | $24.48 | 258720 |
| 2023-06-29 | 24.37 | $24.21 | 204900 |
| 2023-06-28 | 24.38 | $24.24 | 293142 |
| 2023-06-27 | 24.38 | $24.23 | 253524 |
| 2023-06-26 | 24.39 | $24.04 | 256000 |
| 2023-06-23 | 24.41 | $23.96 | 330400 |
| 2023-06-22 | 24.44 | $24.30 | 375800 |
| 2023-06-21 | 24.44 | $24.44 | 306300 |
| 2023-06-20 | 24.42 | $24.59 | 594900 |
| 2023-06-16 | 24.39 | $24.94 | 253440 |
| 2023-06-15 | 24.33 | $25.01 | 323300 |
| 2023-06-14 | 24.25 | $24.78 | 256400 |
| 2023-06-13 | 24.19 | $24.67 | 195400 |
| 2023-06-12 | 24.15 | $24.40 | 576246 |
| 2023-06-09 | 24.12 | $24.28 | 317600 |
| 2023-06-08 | 24.12 | $24.31 | 259731 |
| 2023-06-07 | 24.10 | $24.10 | 310700 |
| 2023-06-06 | 24.12 | $24.30 | 3.4M |
| 2023-06-05 | 24.11 | $24.11 | 269185 |
| 2023-06-02 | 24.12 | $24.26 | 283800 |
| 2023-06-01 | 24.12 | $23.92 | 1.0M |
| 2023-05-31 | 24.16 | $23.55 | 210510 |
| 2023-05-30 | 24.23 | $23.80 | 206513 |
| 2023-05-26 | 24.28 | $24.08 | 121400 |
| 2023-05-25 | 24.31 | $23.82 | 313434 |
| 2023-05-24 | 24.37 | $23.81 | 186836 |
| 2023-05-23 | 24.43 | $24.13 | 148900 |
| 2023-05-22 | 24.46 | $24.56 | 234900 |
| 2023-05-19 | 24.45 | $24.55 | 160912 |
| 2023-05-18 | 24.44 | $24.42 | 700027 |
| 2023-05-17 | 24.45 | $24.38 | 149000 |
| 2023-05-16 | 24.46 | $24.28 | 226316 |
| 2023-05-15 | 24.48 | $24.51 | 141800 |
| 2023-05-12 | 24.48 | $24.37 | 132800 |
| 2023-05-11 | 24.50 | $24.40 | 196416 |
| 2023-05-10 | 24.51 | $24.50 | 171200 |
| 2023-05-09 | 24.51 | $24.58 | 178400 |
| 2023-05-08 | 24.51 | $24.65 | 98715 |
| 2023-05-05 | 24.49 | $24.64 | 150000 |
| 2023-05-04 | 24.48 | $24.27 | 213000 |
| 2023-05-03 | 24.50 | $24.35 | 509400 |
| 2023-05-02 | 24.51 | $24.29 | 193000 |
| 2023-05-01 | 24.53 | $24.58 | 272000 |
| 2023-04-28 | 24.51 | $24.60 | 177700 |
| 2023-04-27 | 24.50 | $24.54 | 156300 |
| 2023-04-26 | 24.48 | $24.27 | 217400 |
| 2023-04-25 | 24.49 | $24.30 | 170000 |
| 2023-04-24 | 24.49 | $24.69 | 557214 |
| 2023-04-21 | 24.44 | $24.66 | 777020 |
| 2023-04-20 | 24.40 | $24.58 | 751900 |
| 2023-04-19 | 24.35 | $24.58 | 865300 |
| 2023-04-18 | 24.30 | $24.76 | 240616 |
| 2023-04-17 | 24.22 | $24.62 | 448700 |
| 2023-04-14 | 24.14 | $24.68 | 306100 |
| 2023-04-13 | 24.06 | $24.77 | 182300 |
| 2023-04-12 | 23.95 | $24.43 | 159016 |
| 2023-04-11 | 23.87 | $24.28 | 255800 |
| 2023-04-10 | 23.80 | $24.16 | 224700 |
| 2023-04-06 | 23.73 | $24.13 | 376600 |
| 2023-04-05 | 23.67 | $24.12 | 110400 |
| 2023-04-04 | 23.60 | $24.31 | 179300 |
| 2023-04-03 | 23.51 | $24.39 | 161700 |
| 2023-03-31 | 23.41 | $24.18 | 205231 |
| 2023-03-30 | 23.32 | $24.00 | 541800 |
| 2023-03-29 | 23.25 | $23.71 | 393149 |
| 2023-03-28 | 23.21 | $23.45 | 351900 |
| 2023-03-27 | 23.19 | $23.41 | 275200 |
| 2023-03-24 | 23.18 | $23.23 | 307721 |
| 2023-03-23 | 23.18 | $23.29 | 356613 |
| 2023-03-22 | 23.18 | $23.22 | 232138 |
| 2023-03-21 | 23.18 | $23.32 | 259123 |
| 2023-03-20 | 23.18 | $23.14 | 163216 |
| 2023-03-17 | 23.20 | $22.74 | 546223 |
| 2023-03-16 | 23.26 | $22.94 | 256900 |
| 2023-03-15 | 23.31 | $22.58 | 270542 |
| 2023-03-14 | 23.40 | $23.28 | 203200 |
| 2023-03-13 | 23.42 | $22.98 | 313500 |
| 2023-03-10 | 23.48 | $23.10 | 190945 |
| 2023-03-09 | 23.53 | $23.26 | 220847 |
| 2023-03-08 | 23.57 | $23.46 | 258800 |
| 2023-03-07 | 23.59 | $23.34 | 304709 |
| 2023-03-06 | 23.62 | $23.78 | 195500 |
| 2023-03-03 | 23.62 | $23.88 | 128800 |
| 2023-03-02 | 23.60 | $23.52 | 399100 |
| 2023-03-01 | 23.63 | $23.41 | 173911 |
| 2023-02-28 | 23.67 | $23.22 | 188830 |
| 2023-02-27 | 23.73 | $23.40 | 221249 |
| 2023-02-24 | 23.77 | $23.17 | 235300 |
| 2023-02-23 | 23.84 | $23.57 | 267800 |
| 2023-02-22 | 23.88 | $23.44 | 296636 |
| 2023-02-21 | 23.94 | $23.60 | 197008 |
| 2023-02-17 | 23.98 | $23.90 | 199011 |
| 2023-02-16 | 23.99 | $23.88 | 203546 |
| 2023-02-15 | 24.00 | $23.96 | 182103 |
| 2023-02-14 | 24.00 | $24.04 | 351118 |
| 2023-02-13 | 24.00 | $24.00 | 191500 |
| 2023-02-10 | 23.99 | $23.78 | 462900 |
| 2023-02-09 | 24.01 | $23.87 | 388412 |
| 2023-02-08 | 24.02 | $23.86 | 307803 |
| 2023-02-07 | 24.02 | $24.01 | 321634 |
| 2023-02-06 | 24.01 | $23.80 | 254319 |
| 2023-02-03 | 24.01 | $24.08 | 772000 |
| 2023-02-02 | 23.97 | $24.29 | 421600 |
| 2023-02-01 | 23.91 | $24.28 | 532200 |
| 2023-01-31 | 23.84 | $24.10 | 305942 |
| 2023-01-30 | 23.77 | $23.95 | 216942 |
| 2023-01-27 | 23.71 | $24.14 | 191200 |
| 2023-01-26 | 23.62 | $24.22 | 273300 |
| 2023-01-25 | 23.52 | $24.13 | 222206 |
| 2023-01-24 | 23.41 | $24.04 | 292500 |
| 2023-01-23 | 23.31 | $24.05 | 245023 |
| 2023-01-20 | 23.19 | $23.91 | 169500 |
| 2023-01-19 | 23.08 | $23.67 | 287300 |
| 2023-01-18 | 22.98 | $23.75 | 268639 |
| 2023-01-17 | 22.87 | $23.81 | 259400 |
| 2023-01-13 | 22.74 | $23.70 | 185500 |
| 2023-01-12 | 22.62 | $23.61 | 304735 |
| 2023-01-11 | 22.51 | $23.28 | 397600 |
| 2023-01-10 | 22.43 | $23.12 | 258629 |
| 2023-01-09 | 22.36 | $23.06 | 208700 |
| 2023-01-06 | 22.29 | $22.92 | 535600 |
| 2023-01-05 | 22.24 | $22.28 | 396300 |
| 2023-01-04 | 22.24 | $22.43 | 443600 |
| 2023-01-03 | 22.24 | $22.15 | 533816 |
| 2022-12-30 | 22.26 | $22.05 | 556039 |
| 2022-12-29 | 22.30 | $22.28 | 312500 |
| 2022-12-28 | 22.32 | $21.92 | 331230 |
| 2022-12-27 | 22.37 | $22.17 | 615000 |
| 2022-12-23 | 22.41 | $22.10 | 408700 |
| 2022-12-22 | 22.45 | $22.02 | 390045 |
| 2022-12-21 | 22.50 | $22.25 | 317320 |
| 2022-12-20 | 22.53 | $22.01 | 309544 |
| 2022-12-19 | 22.58 | $22.09 | 335529 |
| 2022-12-16 | 22.63 | $22.15 | 240500 |
| 2022-12-15 | 22.67 | $22.40 | 341500 |
| 2022-12-14 | 22.68 | $22.98 | 360940 |
| 2022-12-13 | 22.64 | $23.01 | 326600 |
| 2022-12-12 | 22.59 | $22.70 | 330724 |
| 2022-12-09 | 22.57 | $22.62 | 198900 |
| 2022-12-08 | 22.55 | $22.63 | 492100 |
| 2022-12-07 | 22.52 | $22.51 | 266148 |
| 2022-12-06 | 22.50 | $22.54 | 285000 |
| 2022-12-05 | 22.46 | $22.68 | 731818 |
| 2022-12-02 | 22.40 | $23.00 | 198632 |
| 2022-12-01 | 22.30 | $23.03 | 273420 |
| 2022-11-30 | 22.18 | $22.82 | 565335 |
| 2022-11-29 | 22.07 | $22.37 | 262900 |
| 2022-11-28 | 21.99 | $22.31 | 222517 |
| 2022-11-25 | 21.91 | $22.63 | 49900 |
| 2022-11-23 | 21.78 | $22.54 | 311042 |
| 2022-11-22 | 21.65 | $22.31 | 545200 |
| 2022-11-21 | 21.54 | $21.97 | 1.2M |
| 2022-11-18 | 21.45 | $22.17 | 856000 |
| 2022-11-17 | 21.33 | $22.15 | 914946 |
| 2022-11-16 | 21.19 | $22.17 | 657221 |
| 2022-11-15 | 21.05 | $22.31 | 1.1M |
| 2022-11-14 | 20.87 | $22.17 | 615507 |
| 2022-11-11 | 20.70 | $22.40 | 376000 |
| 2022-11-10 | 20.49 | $21.87 | 927138 |
| 2022-11-09 | 20.32 | $20.73 | 657600 |
| 2022-11-08 | 20.24 | $21.04 | 720000 |
| 2022-11-07 | 20.13 | $20.78 | 854800 |
| 2022-11-04 | 20.04 | $20.68 | 1.7M |
| 2022-11-03 | 19.95 | $19.85 | 2.2M |
| 2022-11-02 | 19.94 | $20.04 | 702000 |
| 2022-11-01 | 19.92 | $20.37 | 1.2M |
| 2022-10-31 | 19.86 | $20.19 | 801118 |
| 2022-10-28 | 19.82 | $20.39 | 385422 |
| 2022-10-27 | 19.75 | $20.25 | 1.1M |
| 2022-10-26 | 19.68 | $20.47 | 338600 |
| 2022-10-25 | 19.60 | $20.25 | 475000 |
| 2022-10-24 | 19.52 | $19.82 | 500000 |
| 2022-10-21 | 19.49 | $19.81 | 771322 |
| 2022-10-20 | 19.45 | $19.43 | 502400 |
| 2022-10-19 | 19.45 | $19.47 | 688812 |
| 2022-10-18 | 19.45 | $19.65 | 762500 |
| 2022-10-17 | 19.44 | $19.55 | 1.1M |
| 2022-10-14 | 19.44 | $19.07 | 586903 |
| 2022-10-13 | 19.49 | $19.43 | 1.2M |
| 2022-10-12 | 19.52 | $19.06 | 600310 |
| 2022-10-11 | 19.59 | $19.13 | 876002 |
| 2022-10-10 | 19.66 | $19.38 | 1.0M |
| 2022-10-07 | 19.73 | $19.48 | 425516 |
| 2022-10-06 | 19.79 | $19.83 | 1.2M |
| 2022-10-05 | 19.82 | $20.16 | 909002 |
| 2022-10-04 | 19.83 | $20.35 | 652911 |
| 2022-10-03 | 19.82 | $19.54 | 754722 |
| 2022-09-30 | 19.89 | $19.07 | 932100 |
| 2022-09-29 | 20.02 | $19.18 | 939400 |
| 2022-09-28 | 20.14 | $19.42 | 923108 |
| 2022-09-27 | 20.25 | $18.92 | 641234 |
| 2022-09-26 | 20.43 | $18.98 | 611748 |
| 2022-09-23 | 20.61 | $19.25 | 577500 |
| 2022-09-22 | 20.78 | $19.89 | 479900 |
| 2022-09-21 | 20.90 | $20.01 | 212500 |
| 2022-09-20 | 21.02 | $20.25 | 342500 |
| 2022-09-19 | 21.12 | $20.76 | 364900 |
| 2022-09-16 | 21.18 | $20.68 | 221000 |
| 2022-09-15 | 21.26 | $20.83 | 365300 |
| 2022-09-14 | 21.34 | $21.11 | 329800 |
| 2022-09-13 | 21.39 | $21.02 | 179600 |
| 2022-09-12 | 21.47 | $21.77 | 201200 |
| 2022-09-09 | 21.47 | $21.52 | 391741 |
| 2022-09-08 | 21.51 | $20.94 | 410500 |
| 2022-09-07 | 21.61 | $20.91 | 328113 |
| 2022-09-06 | 21.72 | $20.77 | 217500 |
| 2022-09-02 | 21.86 | $20.81 | 269200 |
| 2022-09-01 | 21.99 | $20.95 | 326900 |
| 2022-08-31 | 22.12 | $21.24 | 243010 |
| 2022-08-30 | 22.23 | $21.45 | 316600 |
| 2022-08-29 | 22.32 | $21.66 | 266800 |
| 2022-08-26 | 22.40 | $21.74 | 203721 |
| 2022-08-25 | 22.48 | $22.36 | 166946 |
| 2022-08-24 | 22.49 | $22.09 | 219642 |
| 2022-08-23 | 22.53 | $22.10 | 150537 |
| 2022-08-22 | 22.57 | $22.02 | 116546 |
| 2022-08-19 | 22.62 | $22.38 | 183922 |
| 2022-08-18 | 22.63 | $22.67 | 235813 |
| 2022-08-17 | 22.60 | $22.71 | 154800 |
| 2022-08-16 | 22.57 | $22.88 | 356400 |
| 2022-08-15 | 22.52 | $22.84 | 124325 |
| 2022-08-12 | 22.46 | $22.98 | 192044 |
| 2022-08-11 | 22.38 | $22.82 | 192000 |
| 2022-08-10 | 22.31 | $22.81 | 218219 |
| 2022-08-09 | 22.22 | $22.27 | 149318 |
| 2022-08-08 | 22.18 | $22.43 | 152800 |
| 2022-08-05 | 22.12 | $22.37 | 107800 |
| 2022-08-04 | 22.06 | $22.56 | 97700 |
| 2022-08-03 | 21.98 | $22.44 | 169405 |
| 2022-08-02 | 21.90 | $22.37 | 147436 |
| 2022-08-01 | 21.82 | $22.67 | 96612 |
| 2022-07-29 | 21.71 | $22.68 | 275100 |
| 2022-07-28 | 21.58 | $22.34 | 234743 |
| 2022-07-27 | 21.49 | $22.13 | 256945 |
| 2022-07-26 | 21.42 | $21.70 | 260100 |
| 2022-07-25 | 21.38 | $21.99 | 164447 |
| 2022-07-22 | 21.32 | $21.81 | 196905 |
| 2022-07-21 | 21.27 | $21.90 | 284805 |
| 2022-07-20 | 21.21 | $21.64 | 310313 |
| 2022-07-19 | 21.17 | $21.67 | 442820 |
| 2022-07-18 | 21.12 | $21.11 | 393000 |
| 2022-07-15 | 21.13 | $21.00 | 179502 |
| 2022-07-14 | 21.16 | $20.67 | 191521 |
| 2022-07-13 | 21.22 | $20.93 | 138441 |
| 2022-07-12 | 21.26 | $20.96 | 343000 |
| 2022-07-11 | 21.31 | $20.96 | 167045 |
| 2022-07-08 | 21.36 | $21.32 | 141213 |
| 2022-07-07 | 21.40 | $21.34 | 232727 |
| 2022-07-06 | 21.44 | $20.94 | 255807 |
| 2022-07-05 | 21.53 | $20.93 | 392841 |
| 2022-07-01 | 21.64 | $21.34 | 173300 |
| 2022-06-30 | 21.72 | $21.36 | 520507 |
| 2022-06-29 | 21.81 | $21.49 | 480300 |
| 2022-06-28 | 21.90 | $21.61 | 386200 |
| 2022-06-27 | 21.98 | $21.72 | 561433 |
| 2022-06-24 | 22.07 | $21.73 | 322200 |
| 2022-06-23 | 22.16 | $21.08 | 546000 |
| 2022-06-22 | 22.32 | $21.16 | 754016 |
| 2022-06-21 | 22.48 | $21.49 | 251529 |
| 2022-06-17 | 22.62 | $21.16 | 208425 |
| 2022-06-16 | 22.80 | $21.33 | 401613 |
| 2022-06-15 | 22.96 | $21.89 | 306407 |
| 2022-06-14 | 23.08 | $21.54 | 736719 |
| 2022-06-13 | 23.24 | $21.79 | 365009 |
| 2022-06-10 | 23.38 | $22.56 | 213600 |
| 2022-06-09 | 23.44 | $23.08 | 532000 |
| 2022-06-08 | 23.44 | $23.61 | 80700 |
| 2022-06-07 | 23.39 | $23.86 | 121100 |
| 2022-06-06 | 23.31 | $23.77 | 122600 |
| 2022-06-03 | 23.23 | $23.68 | 80326 |
| 2022-06-02 | 23.16 | $23.97 | 922000 |
| 2022-06-01 | 23.05 | $23.49 | 771400 |
| 2022-05-31 | 23.00 | $23.72 | 90943 |
| 2022-05-27 | 22.91 | $23.66 | 135500 |
| 2022-05-26 | 22.84 | $23.37 | 366000 |
| 2022-05-25 | 22.79 | $23.10 | 113211 |
| 2022-05-24 | 22.76 | $23.13 | 89006 |
| 2022-05-23 | 22.74 | $23.23 | 109416 |
| 2022-05-20 | 22.70 | $22.90 | 223200 |
| 2022-05-19 | 22.71 | $22.69 | 290323 |
| 2022-05-18 | 22.74 | $22.52 | 83216 |
| 2022-05-17 | 22.79 | $23.09 | 193200 |
| 2022-05-16 | 22.80 | $22.64 | 181740 |
| 2022-05-13 | 22.86 | $22.61 | 118900 |
| 2022-05-12 | 22.94 | $21.96 | 192500 |
| 2022-05-11 | 23.08 | $22.01 | 194427 |
| 2022-05-10 | 23.24 | $22.11 | 119608 |
| 2022-05-09 | 23.39 | $22.00 | 395800 |
| 2022-05-06 | 23.57 | $22.76 | 372336 |
| 2022-05-05 | 23.69 | $23.05 | 285000 |
| 2022-05-04 | 23.79 | $23.80 | 87500 |
| 2022-05-03 | 23.82 | $23.37 | 498536 |
| 2022-05-02 | 23.91 | $23.25 | 152725 |
| 2022-04-29 | 24.01 | $23.25 | 179511 |
| 2022-04-28 | 24.13 | $23.58 | 83100 |
| 2022-04-27 | 24.22 | $23.19 | 190700 |
| 2022-04-26 | 24.36 | $23.06 | 166718 |
| 2022-04-25 | 24.52 | $23.72 | 288442 |
| 2022-04-22 | 24.62 | $23.82 | 142800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.95
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.08
Average
26.60
Maximum
35.13
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.95 | $34.02 | 529206 |
| 2026-07-20 | 33.94 | $33.66 | 684632 |
| 2026-07-17 | 34.00 | $33.84 | 553600 |
| 2026-07-16 | 34.04 | $33.98 | 527400 |
| 2026-07-15 | 34.05 | $34.14 | 678700 |
| 2026-07-14 | 34.03 | $33.99 | 586700 |
| 2026-07-13 | 34.04 | $33.80 | 524600 |
| 2026-07-10 | 34.09 | $34.09 | 434530 |
| 2026-07-09 | 34.09 | $34.02 | 567648 |
| 2026-07-08 | 34.10 | $33.89 | 762300 |
| 2026-07-07 | 34.14 | $34.11 | 677546 |
| 2026-07-06 | 34.14 | $34.49 | 537100 |
| 2026-07-02 | 34.06 | $34.22 | 601731 |
| 2026-07-01 | 34.03 | $33.77 | 1.1M |
| 2026-06-30 | 34.08 | $34.13 | 554100 |
| 2026-06-29 | 34.07 | $34.06 | 680000 |
| 2026-06-26 | 34.07 | $33.77 | 947340 |
| 2026-06-25 | 34.13 | $33.91 | 716107 |
| 2026-06-24 | 34.17 | $33.56 | 1.1M |
| 2026-06-23 | 34.29 | $33.58 | 701808 |
| 2026-06-22 | 34.42 | $34.45 | 675800 |
| 2026-06-18 | 34.39 | $34.49 | 863700 |
| 2026-06-17 | 34.35 | $34.39 | 1.1M |
| 2026-06-16 | 34.32 | $34.62 | 668400 |
| 2026-06-15 | 34.23 | $34.66 | 537020 |
| 2026-06-12 | 34.13 | $34.51 | 601800 |
| 2026-06-11 | 34.03 | $34.45 | 1.0M |
| 2026-06-10 | 33.94 | $33.40 | 433700 |
| 2026-06-09 | 34.05 | $33.74 | 672000 |
| 2026-06-08 | 34.10 | $33.72 | 629940 |
| 2026-06-05 | 34.17 | $33.52 | 544108 |
| 2026-06-04 | 34.29 | $34.37 | 502100 |
| 2026-06-03 | 34.24 | $34.07 | 733643 |
| 2026-06-02 | 34.26 | $34.27 | 558941 |
| 2026-06-01 | 34.23 | $34.11 | 669400 |
| 2026-05-29 | 34.23 | $34.29 | 346500 |
| 2026-05-28 | 34.19 | $34.25 | 611700 |
| 2026-05-27 | 34.15 | $34.27 | 581034 |
| 2026-05-26 | 34.10 | $34.30 | 641100 |
| 2026-05-22 | 34.03 | $34.05 | 425302 |
| 2026-05-21 | 34.00 | $34.13 | 579327 |
| 2026-05-20 | 33.95 | $33.99 | 525939 |
| 2026-05-19 | 33.93 | $33.55 | 713300 |
| 2026-05-18 | 33.99 | $33.72 | 708602 |
| 2026-05-15 | 34.02 | $33.51 | 492600 |
| 2026-05-14 | 34.10 | $34.11 | 918000 |
| 2026-05-13 | 34.07 | $34.23 | 562700 |
| 2026-05-12 | 34.00 | $34.06 | 675200 |
| 2026-05-11 | 33.96 | $34.23 | 552000 |
| 2026-05-08 | 33.87 | $34.24 | 481738 |
| 2026-05-07 | 33.76 | $33.82 | 500042 |
| 2026-05-06 | 33.73 | $34.33 | 646100 |
| 2026-05-05 | 33.58 | $33.61 | 522700 |
| 2026-05-04 | 33.56 | $33.17 | 623500 |
| 2026-05-01 | 33.62 | $33.61 | 557647 |
| 2026-04-30 | 33.61 | $33.69 | 492403 |
| 2026-04-29 | 33.57 | $32.96 | 539500 |
| 2026-04-28 | 33.68 | $33.25 | 619947 |
| 2026-04-27 | 33.74 | $33.50 | 558500 |
| 2026-04-24 | 33.77 | $33.64 | 548700 |
| 2026-04-23 | 33.76 | $33.55 | 517706 |
| 2026-04-22 | 33.77 | $33.64 | 475026 |
| 2026-04-21 | 33.76 | $33.53 | 982301 |
| 2026-04-20 | 33.77 | $34.24 | 475100 |
| 2026-04-17 | 33.63 | $34.31 | 455200 |
| 2026-04-16 | 33.46 | $33.95 | 442700 |
| 2026-04-15 | 33.32 | $33.99 | 484200 |
| 2026-04-14 | 33.16 | $34.15 | 451500 |
| 2026-04-13 | 32.94 | $33.85 | 505900 |
| 2026-04-10 | 32.74 | $33.71 | 356405 |
| 2026-04-09 | 32.54 | $33.67 | 409739 |
| 2026-04-08 | 32.32 | $33.74 | 442627 |
| 2026-04-07 | 32.06 | $32.60 | 561215 |
| 2026-04-06 | 31.99 | $32.66 | 551500 |
| 2026-04-02 | 31.90 | $32.55 | 535423 |
| 2026-04-01 | 31.82 | $32.69 | 632722 |
| 2026-03-31 | 31.70 | $32.22 | 865345 |
| 2026-03-30 | 31.66 | $31.37 | 673500 |
| 2026-03-27 | 31.81 | $31.32 | 674036 |
| 2026-03-26 | 31.99 | $31.53 | 701880 |
| 2026-03-25 | 32.16 | $32.17 | 592329 |
| 2026-03-24 | 32.22 | $31.79 | 698706 |
| 2026-03-23 | 32.38 | $31.99 | 1.1M |
| 2026-03-20 | 32.52 | $31.34 | 1.1M |
| 2026-03-19 | 32.83 | $32.20 | 1.2M |
| 2026-03-18 | 33.01 | $32.26 | 687300 |
| 2026-03-17 | 33.21 | $32.92 | 459622 |
| 2026-03-16 | 33.30 | $32.90 | 556400 |
| 2026-03-13 | 33.41 | $32.36 | 625308 |
| 2026-03-12 | 33.65 | $32.71 | 760705 |
| 2026-03-11 | 33.86 | $33.14 | 577000 |
| 2026-03-10 | 34.02 | $33.29 | 644700 |
| 2026-03-09 | 34.16 | $33.29 | 629522 |
| 2026-03-06 | 34.33 | $33.08 | 550300 |
| 2026-03-05 | 34.57 | $33.32 | 785037 |
| 2026-03-04 | 34.79 | $34.04 | 539300 |
| 2026-03-03 | 34.89 | $33.61 | 630400 |
| 2026-03-02 | 35.10 | $34.64 | 682100 |
| 2026-02-27 | 35.13 | $35.18 | 523711 |
| 2026-02-26 | 35.03 | $35.08 | 540600 |
| 2026-02-25 | 34.94 | $35.11 | 637700 |
| 2026-02-24 | 34.83 | $34.82 | 637525 |
| 2026-02-23 | 34.75 | $34.73 | 678339 |
| 2026-02-20 | 34.68 | $34.70 | 517300 |
| 2026-02-19 | 34.60 | $34.57 | 470600 |
| 2026-02-18 | 34.53 | $34.59 | 427500 |
| 2026-02-17 | 34.44 | $34.58 | 682700 |
| 2026-02-13 | 34.33 | $34.56 | 465107 |
| 2026-02-12 | 34.20 | $34.29 | 596200 |
| 2026-02-11 | 34.11 | $34.61 | 1.1M |
| 2026-02-10 | 33.94 | $34.36 | 456737 |
| 2026-02-09 | 33.78 | $34.28 | 453600 |
| 2026-02-06 | 33.61 | $33.82 | 413944 |
| 2026-02-05 | 33.51 | $33.13 | 757600 |
| 2026-02-04 | 33.54 | $33.52 | 844606 |
| 2026-02-03 | 33.49 | $33.37 | 591400 |
| 2026-02-02 | 33.45 | $33.32 | 407517 |
| 2026-01-30 | 33.42 | $33.14 | 450500 |
| 2026-01-29 | 33.42 | $33.57 | 643325 |
| 2026-01-28 | 33.32 | $33.50 | 1.2M |
| 2026-01-27 | 33.22 | $33.76 | 878204 |
| 2026-01-26 | 33.05 | $33.28 | 453900 |
| 2026-01-23 | 32.94 | $33.12 | 475906 |
| 2026-01-22 | 32.85 | $32.88 | 504800 |
| 2026-01-21 | 32.80 | $32.72 | 648200 |
| 2026-01-20 | 32.77 | $32.47 | 496600 |
| 2026-01-16 | 32.78 | $32.82 | 598800 |
| 2026-01-15 | 32.71 | $32.75 | 496900 |
| 2026-01-14 | 32.65 | $32.85 | 596327 |
| 2026-01-13 | 32.56 | $32.68 | 548739 |
| 2026-01-12 | 32.48 | $32.90 | 384229 |
| 2026-01-09 | 32.34 | $32.69 | 378520 |
| 2026-01-08 | 32.22 | $32.37 | 481325 |
| 2026-01-07 | 32.15 | $32.34 | 423035 |
| 2026-01-06 | 32.07 | $32.39 | 491437 |
| 2026-01-05 | 31.96 | $32.30 | 516400 |
| 2026-01-02 | 31.86 | $32.01 | 579600 |
| 2025-12-31 | 31.80 | $31.67 | 365806 |
| 2025-12-30 | 31.80 | $31.82 | 470700 |
| 2025-12-29 | 31.76 | $31.75 | 498600 |
| 2025-12-26 | 31.74 | $31.90 | 457200 |
| 2025-12-24 | 31.67 | $31.84 | 212700 |
| 2025-12-23 | 31.61 | $31.83 | 579700 |
| 2025-12-22 | 31.53 | $31.64 | 576600 |
| 2025-12-19 | 31.49 | $31.50 | 574700 |
| 2025-12-18 | 31.46 | $31.36 | 650407 |
| 2025-12-17 | 31.46 | $31.15 | 585206 |
| 2025-12-16 | 31.51 | $31.40 | 632700 |
| 2025-12-15 | 31.50 | $31.68 | 458400 |
| 2025-12-12 | 31.44 | $31.48 | 535400 |
| 2025-12-11 | 31.40 | $31.68 | 500500 |
| 2025-12-10 | 31.32 | $31.54 | 569800 |
| 2025-12-09 | 31.25 | $31.24 | 363300 |
| 2025-12-08 | 31.23 | $31.28 | 447600 |
| 2025-12-05 | 31.20 | $31.38 | 428300 |
| 2025-12-04 | 31.14 | $31.41 | 504200 |
| 2025-12-03 | 31.06 | $31.39 | 547700 |
| 2025-12-02 | 30.98 | $31.16 | 442600 |
| 2025-12-01 | 30.93 | $31.09 | 412200 |
| 2025-11-28 | 30.89 | $31.32 | 182540 |
| 2025-11-26 | 30.79 | $31.19 | 473937 |
| 2025-11-25 | 30.70 | $30.88 | 887411 |
| 2025-11-24 | 30.67 | $30.57 | 610832 |
| 2025-11-21 | 30.69 | $30.53 | 724625 |
| 2025-11-20 | 30.73 | $30.04 | 729322 |
| 2025-11-19 | 30.87 | $30.44 | 854300 |
| 2025-11-18 | 30.96 | $30.57 | 587900 |
| 2025-11-17 | 31.03 | $30.79 | 604800 |
| 2025-11-14 | 31.06 | $31.12 | 423914 |
| 2025-11-13 | 31.03 | $31.13 | 696117 |
| 2025-11-12 | 30.99 | $31.44 | 465512 |
| 2025-11-11 | 30.88 | $31.26 | 318300 |
| 2025-11-10 | 30.79 | $31.02 | 344500 |
| 2025-11-07 | 30.73 | $30.66 | 374343 |
| 2025-11-06 | 30.75 | $30.49 | 589814 |
| 2025-11-05 | 30.79 | $30.60 | 492500 |
| 2025-11-04 | 30.83 | $30.35 | 366100 |
| 2025-11-03 | 30.92 | $30.69 | 540700 |
| 2025-10-31 | 30.95 | $30.70 | 548929 |
| 2025-10-30 | 30.98 | $30.74 | 449742 |
| 2025-10-29 | 31.01 | $30.82 | 475137 |
| 2025-10-28 | 31.03 | $31.03 | 540800 |
| 2025-10-27 | 31.01 | $31.13 | 444549 |
| 2025-10-24 | 30.95 | $30.98 | 430300 |
| 2025-10-23 | 30.93 | $31.02 | 379609 |
| 2025-10-22 | 30.88 | $30.86 | 370200 |
| 2025-10-21 | 30.86 | $30.86 | 439400 |
| 2025-10-20 | 30.84 | $31.13 | 257200 |
| 2025-10-17 | 30.76 | $30.92 | 360016 |
| 2025-10-16 | 30.70 | $30.85 | 465725 |
| 2025-10-15 | 30.65 | $30.71 | 472400 |
| 2025-10-14 | 30.62 | $30.50 | 413706 |
| 2025-10-13 | 30.63 | $30.33 | 459500 |
| 2025-10-10 | 30.68 | $30.11 | 511100 |
| 2025-10-09 | 30.78 | $30.62 | 495400 |
| 2025-10-08 | 30.78 | $30.87 | 398101 |
| 2025-10-07 | 30.73 | $30.75 | 753900 |
| 2025-10-06 | 30.70 | $31.04 | 393128 |
| 2025-10-03 | 30.61 | $30.92 | 315100 |
| 2025-10-02 | 30.52 | $30.71 | 355338 |
| 2025-10-01 | 30.45 | $30.68 | 969742 |
| 2025-09-30 | 30.39 | $30.40 | 354600 |
| 2025-09-29 | 30.37 | $30.24 | 311600 |
| 2025-09-26 | 30.38 | $30.07 | 472627 |
| 2025-09-25 | 30.43 | $29.96 | 511409 |
| 2025-09-24 | 30.51 | $30.14 | 353200 |
| 2025-09-23 | 30.56 | $30.39 | 329100 |
| 2025-09-22 | 30.57 | $30.56 | 369316 |
| 2025-09-19 | 30.54 | $30.44 | 659400 |
| 2025-09-18 | 30.53 | $30.59 | 570028 |
| 2025-09-17 | 30.49 | $30.46 | 581600 |
| 2025-09-16 | 30.46 | $30.58 | 661100 |
| 2025-09-15 | 30.40 | $30.57 | 699900 |
| 2025-09-12 | 30.33 | $30.41 | 526200 |
| 2025-09-11 | 30.29 | $30.55 | 790453 |
| 2025-09-10 | 30.20 | $30.23 | 543500 |
| 2025-09-09 | 30.17 | $30.26 | 615600 |
| 2025-09-08 | 30.13 | $30.36 | 413700 |
| 2025-09-05 | 30.06 | $30.12 | 394107 |
| 2025-09-04 | 30.02 | $29.97 | 291743 |
| 2025-09-03 | 30.01 | $29.79 | 351343 |
| 2025-09-02 | 30.03 | $29.69 | 322500 |
| 2025-08-29 | 30.08 | $29.95 | 355223 |
| 2025-08-28 | 30.08 | $30.10 | 352400 |
| 2025-08-27 | 30.05 | $30.01 | 368902 |
| 2025-08-26 | 30.03 | $30.00 | 373300 |
| 2025-08-25 | 30.00 | $29.99 | 262300 |
| 2025-08-22 | 29.98 | $30.40 | 415000 |
| 2025-08-21 | 29.86 | $29.97 | 334600 |
| 2025-08-20 | 29.81 | $30.07 | 343930 |
| 2025-08-19 | 29.73 | $30.00 | 613544 |
| 2025-08-18 | 29.65 | $29.98 | 397500 |
| 2025-08-15 | 29.57 | $29.95 | 387200 |
| 2025-08-14 | 29.47 | $29.79 | 353500 |
| 2025-08-13 | 29.39 | $29.86 | 1.3M |
| 2025-08-12 | 29.29 | $29.63 | 314844 |
| 2025-08-11 | 29.21 | $29.31 | 310711 |
| 2025-08-08 | 29.20 | $29.42 | 309700 |
| 2025-08-07 | 29.15 | $29.30 | 441413 |
| 2025-08-06 | 29.13 | $29.12 | 352900 |
| 2025-08-05 | 29.14 | $29.06 | 743235 |
| 2025-08-04 | 29.16 | $29.05 | 389114 |
| 2025-08-01 | 29.19 | $28.69 | 434800 |
| 2025-07-31 | 29.30 | $28.70 | 426000 |
| 2025-07-30 | 29.43 | $29.00 | 530800 |
| 2025-07-29 | 29.51 | $29.23 | 372700 |
| 2025-07-28 | 29.56 | $29.28 | 288041 |
| 2025-07-25 | 29.60 | $29.76 | 278200 |
| 2025-07-24 | 29.55 | $29.82 | 293842 |
| 2025-07-23 | 29.48 | $30.01 | 490307 |
| 2025-07-22 | 29.35 | $29.39 | 357231 |
| 2025-07-21 | 29.34 | $29.21 | 376025 |
| 2025-07-18 | 29.36 | $29.08 | 337300 |
| 2025-07-17 | 29.41 | $29.19 | 304204 |
| 2025-07-16 | 29.44 | $29.19 | 398839 |
| 2025-07-15 | 29.48 | $29.07 | 326900 |
| 2025-07-14 | 29.55 | $29.39 | 381000 |
| 2025-07-11 | 29.56 | $29.40 | 435800 |
| 2025-07-10 | 29.57 | $29.63 | 349645 |
| 2025-07-09 | 29.53 | $29.60 | 376028 |
| 2025-07-08 | 29.50 | $29.44 | 783417 |
| 2025-07-07 | 29.49 | $29.25 | 584811 |
| 2025-07-03 | 29.51 | $29.55 | 289500 |
| 2025-07-02 | 29.48 | $29.60 | 372200 |
| 2025-07-01 | 29.43 | $29.48 | 367800 |
| 2025-06-30 | 29.39 | $29.49 | 489512 |
| 2025-06-27 | 29.34 | $29.40 | 367900 |
| 2025-06-26 | 29.31 | $29.18 | 527600 |
| 2025-06-25 | 29.31 | $28.86 | 559835 |
| 2025-06-24 | 29.39 | $29.01 | 361000 |
| 2025-06-23 | 29.44 | $29.08 | 520100 |
| 2025-06-20 | 29.48 | $28.86 | 393300 |
| 2025-06-18 | 29.57 | $29.12 | 350700 |
| 2025-06-17 | 29.62 | $29.11 | 417831 |
| 2025-06-16 | 29.68 | $29.43 | 306829 |
| 2025-06-13 | 29.68 | $29.41 | 358843 |
| 2025-06-12 | 29.68 | $29.74 | 1.2M |
| 2025-06-11 | 29.61 | $29.49 | 476700 |
| 2025-06-10 | 29.58 | $29.48 | 307624 |
| 2025-06-09 | 29.54 | $29.41 | 303600 |
| 2025-06-06 | 29.50 | $29.36 | 321200 |
| 2025-06-05 | 29.47 | $29.37 | 382500 |
| 2025-06-04 | 29.42 | $29.39 | 397225 |
| 2025-06-03 | 29.36 | $29.27 | 410500 |
| 2025-06-02 | 29.31 | $29.52 | 432810 |
| 2025-05-30 | 29.20 | $29.16 | 344426 |
| 2025-05-29 | 29.15 | $29.14 | 2.3M |
| 2025-05-28 | 29.08 | $29.02 | 375725 |
| 2025-05-27 | 29.03 | $29.30 | 371800 |
| 2025-05-23 | 28.91 | $28.88 | 350829 |
| 2025-05-22 | 28.85 | $28.81 | 354843 |
| 2025-05-21 | 28.79 | $28.81 | 319336 |
| 2025-05-20 | 28.72 | $29.03 | 418202 |
| 2025-05-19 | 28.60 | $28.83 | 268333 |
| 2025-05-16 | 28.49 | $28.62 | 298838 |
| 2025-05-15 | 28.40 | $28.52 | 366300 |
| 2025-05-14 | 28.32 | $28.24 | 324302 |
| 2025-05-13 | 28.28 | $28.41 | 329400 |
| 2025-05-12 | 28.19 | $28.36 | 367200 |
| 2025-05-09 | 28.11 | $28.24 | 354400 |
| 2025-05-08 | 28.02 | $28.09 | 303020 |
| 2025-05-07 | 27.96 | $28.17 | 467814 |
| 2025-05-06 | 27.86 | $28.24 | 411427 |
| 2025-05-05 | 27.74 | $28.23 | 465112 |
| 2025-05-02 | 27.59 | $28.18 | 421314 |
| 2025-05-01 | 27.43 | $27.73 | 380735 |
| 2025-04-30 | 27.33 | $27.81 | 361400 |
| 2025-04-29 | 27.20 | $27.78 | 335521 |
| 2025-04-28 | 27.06 | $27.75 | 468157 |
| 2025-04-25 | 26.90 | $27.55 | 325800 |
| 2025-04-24 | 26.75 | $27.57 | 450800 |
| 2025-04-23 | 26.57 | $27.23 | 460027 |
| 2025-04-22 | 26.44 | $27.27 | 422318 |
| 2025-04-21 | 26.28 | $26.78 | 589800 |
| 2025-04-17 | 26.20 | $26.94 | 553415 |
| 2025-04-16 | 26.08 | $26.62 | 450832 |
| 2025-04-15 | 26.00 | $26.68 | 415700 |
| 2025-04-14 | 25.90 | $26.53 | 450600 |
| 2025-04-11 | 25.82 | $26.27 | 605200 |
| 2025-04-10 | 25.78 | $25.57 | 719000 |
| 2025-04-09 | 25.88 | $25.96 | 805022 |
| 2025-04-08 | 25.93 | $24.32 | 1.2M |
| 2025-04-07 | 26.33 | $24.36 | 1.4M |
| 2025-04-04 | 26.79 | $24.97 | 883000 |
| 2025-04-03 | 27.19 | $26.59 | 594400 |
| 2025-04-02 | 27.32 | $27.05 | 425900 |
| 2025-04-01 | 27.37 | $27.01 | 627100 |
| 2025-03-31 | 27.44 | $26.94 | 756607 |
| 2025-03-28 | 27.53 | $27.12 | 480334 |
| 2025-03-27 | 27.60 | $27.31 | 562216 |
| 2025-03-26 | 27.64 | $27.26 | 444600 |
| 2025-03-25 | 27.69 | $27.53 | 384823 |
| 2025-03-24 | 27.70 | $27.49 | 317715 |
| 2025-03-21 | 27.71 | $27.48 | 372009 |
| 2025-03-20 | 27.73 | $27.62 | 676500 |
| 2025-03-19 | 27.71 | $27.82 | 780400 |
| 2025-03-18 | 27.65 | $27.80 | 523600 |
| 2025-03-17 | 27.59 | $27.85 | 474900 |
| 2025-03-14 | 27.50 | $27.57 | 461300 |
| 2025-03-13 | 27.45 | $27.11 | 462900 |
| 2025-03-12 | 27.49 | $27.29 | 496335 |
| 2025-03-11 | 27.50 | $27.14 | 532300 |
| 2025-03-10 | 27.54 | $27.26 | 386317 |
| 2025-03-07 | 27.56 | $27.77 | 473300 |
| 2025-03-06 | 27.47 | $27.49 | 499700 |
| 2025-03-05 | 27.42 | $27.67 | 694400 |
| 2025-03-04 | 27.33 | $27.18 | 752611 |
| 2025-03-03 | 27.32 | $27.21 | 742700 |
| 2025-02-28 | 27.31 | $26.99 | 551000 |
| 2025-02-27 | 27.33 | $26.94 | 445104 |
| 2025-02-26 | 27.37 | $27.27 | 459900 |
| 2025-02-25 | 27.34 | $27.33 | 566332 |
| 2025-02-24 | 27.29 | $27.18 | 413045 |
| 2025-02-21 | 27.26 | $27.18 | 473500 |
| 2025-02-20 | 27.23 | $27.34 | 463100 |
| 2025-02-19 | 27.15 | $27.23 | 482600 |
| 2025-02-18 | 27.09 | $27.40 | 478013 |
| 2025-02-14 | 26.97 | $27.25 | 483800 |
| 2025-02-13 | 26.86 | $27.28 | 1.2M |
| 2025-02-12 | 26.73 | $26.93 | 607700 |
| 2025-02-11 | 26.65 | $26.86 | 363900 |
| 2025-02-10 | 26.57 | $26.76 | 349719 |
| 2025-02-07 | 26.49 | $26.53 | 485135 |
| 2025-02-06 | 26.45 | $26.77 | 606104 |
| 2025-02-05 | 26.35 | $26.71 | 428700 |
| 2025-02-04 | 26.25 | $26.42 | 499720 |
| 2025-02-03 | 26.19 | $26.09 | 403200 |
| 2025-01-31 | 26.19 | $26.31 | 578300 |
| 2025-01-30 | 26.14 | $26.59 | 540900 |
| 2025-01-29 | 26.02 | $26.31 | 521012 |
| 2025-01-28 | 25.94 | $26.28 | 517100 |
| 2025-01-27 | 25.86 | $26.33 | 661125 |
| 2025-01-24 | 25.75 | $26.31 | 493338 |
| 2025-01-23 | 25.62 | $26.21 | 595840 |
| 2025-01-22 | 25.50 | $26.03 | 469647 |
| 2025-01-21 | 25.40 | $26.08 | 870520 |
| 2025-01-17 | 25.27 | $25.60 | 567400 |
| 2025-01-16 | 25.22 | $25.49 | 688544 |
| 2025-01-15 | 25.18 | $25.35 | 774746 |
| 2025-01-14 | 25.17 | $25.15 | 798124 |
| 2025-01-13 | 25.21 | $25.10 | 1.3M |
| 2025-01-10 | 25.26 | $25.18 | 859600 |
| 2025-01-08 | 25.30 | $25.50 | 1.1M |
| 2025-01-07 | 25.29 | $25.51 | 598049 |
| 2025-01-06 | 25.27 | $25.50 | 686900 |
| 2025-01-03 | 25.26 | $25.32 | 863600 |
| 2025-01-02 | 25.28 | $25.22 | 1.7M |
| 2024-12-31 | 25.32 | $25.23 | 1.1M |
| 2024-12-30 | 25.38 | $25.22 | 807026 |
| 2024-12-27 | 25.44 | $25.43 | 788921 |
| 2024-12-26 | 25.48 | $25.42 | 804705 |
| 2024-12-24 | 25.52 | $25.32 | 390924 |
| 2024-12-23 | 25.60 | $25.27 | 929000 |
| 2024-12-20 | 25.69 | $25.15 | 1.3M |
| 2024-12-19 | 25.83 | $25.17 | 1.6M |
| 2024-12-18 | 25.99 | $25.23 | 756600 |
| 2024-12-17 | 26.16 | $25.85 | 670800 |
| 2024-12-16 | 26.23 | $26.04 | 498431 |
| 2024-12-13 | 26.26 | $26.16 | 781300 |
| 2024-12-12 | 26.28 | $26.22 | 586200 |
| 2024-12-11 | 26.29 | $26.50 | 388449 |
| 2024-12-10 | 26.25 | $26.31 | 529249 |
| 2024-12-09 | 26.23 | $26.57 | 534200 |
| 2024-12-06 | 26.16 | $26.55 | 399125 |
| 2024-12-05 | 26.08 | $26.61 | 547700 |
| 2024-12-04 | 25.97 | $26.49 | 436742 |
| 2024-12-03 | 25.87 | $26.49 | 749645 |
| 2024-12-02 | 25.76 | $26.32 | 702439 |
| 2024-11-29 | 25.67 | $26.22 | 192610 |
| 2024-11-27 | 25.59 | $25.89 | 695428 |
| 2024-11-26 | 25.56 | $25.72 | 672400 |
| 2024-11-25 | 25.57 | $25.85 | 573300 |
| 2024-11-22 | 25.55 | $25.75 | 543600 |
| 2024-11-21 | 25.55 | $25.58 | 446825 |
| 2024-11-20 | 25.59 | $25.53 | 1.3M |
| 2024-11-19 | 25.65 | $25.66 | 793633 |
| 2024-11-18 | 25.70 | $25.65 | 500847 |
| 2024-11-15 | 25.76 | $25.47 | 580600 |
| 2024-11-14 | 25.87 | $25.63 | 624100 |
| 2024-11-13 | 25.96 | $25.62 | 731200 |
| 2024-11-12 | 26.07 | $25.75 | 499500 |
| 2024-11-11 | 26.18 | $26.15 | 487233 |
| 2024-11-08 | 26.22 | $26.19 | 436900 |
| 2024-11-07 | 26.26 | $26.50 | 506532 |
| 2024-11-06 | 26.24 | $26.08 | 465324 |
| 2024-11-05 | 26.31 | $26.40 | 372300 |
| 2024-11-04 | 26.33 | $26.18 | 602000 |
| 2024-11-01 | 26.39 | $26.16 | 402500 |
| 2024-10-31 | 26.47 | $26.13 | 522929 |
| 2024-10-30 | 26.58 | $26.36 | 407723 |
| 2024-10-29 | 26.65 | $26.52 | 592400 |
| 2024-10-28 | 26.70 | $26.63 | 386000 |
| 2024-10-25 | 26.74 | $26.47 | 449900 |
| 2024-10-24 | 26.82 | $26.56 | 675042 |
| 2024-10-23 | 26.89 | $26.39 | 448109 |
| 2024-10-22 | 27.02 | $26.63 | 319200 |
| 2024-10-21 | 27.11 | $26.78 | 388343 |
| 2024-10-18 | 27.19 | $27.06 | 358700 |
| 2024-10-17 | 27.21 | $26.94 | 524746 |
| 2024-10-16 | 27.27 | $26.94 | 416432 |
| 2024-10-15 | 27.34 | $26.92 | 323100 |
| 2024-10-14 | 27.43 | $27.42 | 325745 |
| 2024-10-11 | 27.42 | $27.34 | 373803 |
| 2024-10-10 | 27.42 | $27.23 | 473333 |
| 2024-10-09 | 27.45 | $27.28 | 310400 |
| 2024-10-08 | 27.48 | $27.23 | 351900 |
| 2024-10-07 | 27.52 | $27.25 | 307000 |
| 2024-10-04 | 27.55 | $27.40 | 516800 |
| 2024-10-03 | 27.57 | $27.28 | 468135 |
| 2024-10-02 | 27.60 | $27.51 | 307300 |
| 2024-10-01 | 27.60 | $27.57 | 327000 |
| 2024-09-30 | 27.58 | $27.70 | 651400 |
| 2024-09-27 | 27.53 | $27.79 | 385100 |
| 2024-09-26 | 27.45 | $27.94 | 332000 |
| 2024-09-25 | 27.32 | $27.39 | 320700 |
| 2024-09-24 | 27.29 | $27.51 | 341711 |
| 2024-09-23 | 27.22 | $27.30 | 299400 |
| 2024-09-20 | 27.19 | $27.17 | 293036 |
| 2024-09-19 | 27.18 | $27.47 | 397213 |
| 2024-09-18 | 27.11 | $26.93 | 350500 |
| 2024-09-17 | 27.14 | $27.05 | 445900 |
| 2024-09-16 | 27.15 | $27.30 | 601328 |
| 2024-09-13 | 27.10 | $27.11 | 314200 |
| 2024-09-12 | 27.09 | $27.06 | 458000 |
| 2024-09-11 | 27.08 | $26.80 | 690700 |
| 2024-09-10 | 27.13 | $26.63 | 557215 |
| 2024-09-09 | 27.22 | $26.72 | 806100 |
| 2024-09-06 | 27.31 | $26.52 | 384523 |
| 2024-09-05 | 27.44 | $27.01 | 384722 |
| 2024-09-04 | 27.50 | $27.09 | 485200 |
| 2024-09-03 | 27.55 | $27.22 | 774100 |
| 2024-08-30 | 27.57 | $27.79 | 367704 |
| 2024-08-29 | 27.48 | $27.73 | 421700 |
| 2024-08-28 | 27.38 | $27.61 | 412027 |
| 2024-08-27 | 27.29 | $27.75 | 349516 |
| 2024-08-26 | 27.16 | $27.66 | 313337 |
| 2024-08-23 | 27.02 | $27.74 | 300222 |
| 2024-08-22 | 26.84 | $27.26 | 366316 |
| 2024-08-21 | 26.73 | $27.43 | 406500 |
| 2024-08-20 | 26.56 | $27.17 | 370424 |
| 2024-08-19 | 26.43 | $27.25 | 504600 |
| 2024-08-16 | 26.25 | $26.96 | 635600 |
| 2024-08-15 | 26.11 | $26.83 | 643100 |
| 2024-08-14 | 25.97 | $26.48 | 334300 |
| 2024-08-13 | 25.89 | $26.42 | 368500 |
| 2024-08-12 | 25.80 | $25.99 | 386235 |
| 2024-08-09 | 25.80 | $25.97 | 391644 |
| 2024-08-08 | 25.80 | $25.88 | 405736 |
| 2024-08-07 | 25.82 | $25.37 | 577900 |
| 2024-08-06 | 25.95 | $25.32 | 955200 |
| 2024-08-05 | 26.12 | $25.23 | 623400 |
| 2024-08-02 | 26.34 | $25.71 | 563200 |
| 2024-08-01 | 26.48 | $26.16 | 489400 |
| 2024-07-31 | 26.56 | $26.84 | 3.9M |
| 2024-07-30 | 26.51 | $26.35 | 473100 |
| 2024-07-29 | 26.56 | $26.33 | 313300 |
| 2024-07-26 | 26.61 | $26.46 | 452800 |
| 2024-07-25 | 26.65 | $26.11 | 449336 |
| 2024-07-24 | 26.77 | $26.28 | 489100 |
| 2024-07-23 | 26.87 | $26.63 | 478444 |
| 2024-07-22 | 26.91 | $26.88 | 552800 |
| 2024-07-19 | 26.91 | $26.61 | 212200 |
| 2024-07-18 | 26.96 | $26.79 | 571109 |
| 2024-07-17 | 26.99 | $27.03 | 573300 |
| 2024-07-16 | 26.96 | $27.25 | 398400 |
| 2024-07-15 | 26.89 | $27.18 | 388900 |
| 2024-07-12 | 26.81 | $27.36 | 339845 |
| 2024-07-11 | 26.69 | $27.06 | 649400 |
| 2024-07-10 | 26.61 | $26.99 | 488400 |
| 2024-07-09 | 26.53 | $26.59 | 1.6M |
| 2024-07-08 | 26.52 | $26.69 | 375400 |
| 2024-07-05 | 26.49 | $26.84 | 417247 |
| 2024-07-03 | 26.43 | $26.72 | 285000 |
| 2024-07-02 | 26.38 | $26.45 | 482100 |
| 2024-07-01 | 26.38 | $26.32 | 982521 |
| 2024-06-28 | 26.41 | $26.32 | 951100 |
| 2024-06-27 | 26.44 | $26.32 | 671000 |
| 2024-06-26 | 26.49 | $26.25 | 538800 |
| 2024-06-25 | 26.55 | $26.48 | 1.2M |
| 2024-06-24 | 26.57 | $26.38 | 422600 |
| 2024-06-21 | 26.62 | $26.18 | 510034 |
| 2024-06-20 | 26.72 | $26.35 | 1.2M |
| 2024-06-18 | 26.80 | $26.38 | 426100 |
| 2024-06-17 | 26.89 | $26.54 | 457000 |
| 2024-06-14 | 26.96 | $26.48 | 1.0M |
| 2024-06-13 | 27.05 | $26.76 | 312402 |
| 2024-06-12 | 27.10 | $27.05 | 393400 |
| 2024-06-11 | 27.09 | $26.81 | 507930 |
| 2024-06-10 | 27.12 | $27.06 | 332600 |
| 2024-06-07 | 27.12 | $27.01 | 270011 |
| 2024-06-06 | 27.11 | $27.34 | 550914 |
| 2024-06-05 | 27.04 | $27.26 | 489307 |
| 2024-06-04 | 26.98 | $27.00 | 323808 |
| 2024-06-03 | 26.95 | $27.00 | 432424 |
| 2024-05-31 | 26.92 | $27.01 | 582402 |
| 2024-05-30 | 26.89 | $26.74 | 419200 |
| 2024-05-29 | 26.90 | $26.51 | 476600 |
| 2024-05-28 | 26.96 | $26.94 | 345718 |
| 2024-05-24 | 26.94 | $26.96 | 308100 |
| 2024-05-23 | 26.91 | $26.70 | 427520 |
| 2024-05-22 | 26.94 | $26.79 | 461945 |
| 2024-05-21 | 26.94 | $27.05 | 376634 |
| 2024-05-20 | 26.89 | $27.17 | 258729 |
| 2024-05-17 | 26.81 | $27.14 | 258526 |
| 2024-05-16 | 26.71 | $27.04 | 329600 |
| 2024-05-15 | 26.62 | $27.15 | 327500 |
| 2024-05-14 | 26.50 | $26.87 | 318400 |
| 2024-05-13 | 26.41 | $26.69 | 255200 |
| 2024-05-10 | 26.34 | $26.69 | 230400 |
| 2024-05-09 | 26.27 | $26.70 | 334308 |
| 2024-05-08 | 26.18 | $26.45 | 538100 |
| 2024-05-07 | 26.12 | $26.50 | 249800 |
| 2024-05-06 | 26.05 | $26.48 | 285544 |
| 2024-05-03 | 25.98 | $26.30 | 632000 |
| 2024-05-02 | 25.93 | $26.02 | 305849 |
| 2024-05-01 | 25.93 | $25.72 | 377619 |
| 2024-04-30 | 26.00 | $25.81 | 422019 |
| 2024-04-29 | 26.06 | $26.27 | 268903 |
| 2024-04-26 | 26.03 | $26.18 | 400426 |
| 2024-04-25 | 26.02 | $26.01 | 313115 |
| 2024-04-24 | 26.04 | $26.10 | 410800 |
| 2024-04-23 | 26.05 | $26.17 | 352505 |
| 2024-04-22 | 26.05 | $25.94 | 349000 |
| 2024-04-19 | 26.10 | $25.66 | 1.3M |
| 2024-04-18 | 26.21 | $25.69 | 416100 |
| 2024-04-17 | 26.34 | $25.83 | 539400 |
| 2024-04-16 | 26.46 | $25.87 | 619040 |
| 2024-04-15 | 26.59 | $26.04 | 312100 |
| 2024-04-12 | 26.70 | $26.16 | 269900 |
| 2024-04-11 | 26.81 | $26.59 | 383900 |
| 2024-04-10 | 26.84 | $26.51 | 333400 |
| 2024-04-09 | 26.90 | $26.85 | 277531 |
| 2024-04-08 | 26.89 | $26.80 | 309222 |
| 2024-04-05 | 26.89 | $26.67 | 358700 |
| 2024-04-04 | 26.92 | $26.58 | 309400 |
| 2024-04-03 | 26.97 | $26.82 | 444500 |
| 2024-04-02 | 26.97 | $26.70 | 539132 |
| 2024-04-01 | 27.00 | $26.88 | 329824 |
| 2024-03-28 | 27.00 | $26.94 | 275440 |
| 2024-03-27 | 26.98 | $26.98 | 402507 |
| 2024-03-26 | 26.95 | $26.79 | 5.1M |
| 2024-03-25 | 26.95 | $26.76 | 348900 |
| 2024-03-22 | 26.95 | $26.81 | 248545 |
| 2024-03-21 | 26.95 | $26.91 | 267019 |
| 2024-03-20 | 26.92 | $26.97 | 473200 |
| 2024-03-19 | 26.87 | $26.67 | 422817 |
| 2024-03-18 | 26.87 | $26.72 | 271900 |
| 2024-03-15 | 26.86 | $26.69 | 216619 |
| 2024-03-14 | 26.86 | $26.75 | 207133 |
| 2024-03-13 | 26.84 | $26.89 | 328600 |
| 2024-03-12 | 26.78 | $26.91 | 315010 |
| 2024-03-11 | 26.71 | $26.67 | 539600 |
| 2024-03-08 | 26.68 | $26.79 | 604200 |
| 2024-03-07 | 26.61 | $26.98 | 689207 |
| 2024-03-06 | 26.49 | $26.66 | 276700 |
| 2024-03-05 | 26.41 | $26.36 | 407600 |
| 2024-03-04 | 26.39 | $26.47 | 251409 |
| 2024-03-01 | 26.34 | $26.57 | 487600 |
| 2024-02-29 | 26.25 | $26.24 | 244019 |
| 2024-02-28 | 26.22 | $26.19 | 318700 |
| 2024-02-27 | 26.19 | $26.31 | 320700 |
| 2024-02-26 | 26.14 | $26.29 | 428400 |
| 2024-02-23 | 26.07 | $26.31 | 636700 |
| 2024-02-22 | 25.99 | $26.32 | 288141 |
| 2024-02-21 | 25.89 | $25.98 | 529048 |
| 2024-02-20 | 25.85 | $25.94 | 380100 |
| 2024-02-16 | 25.81 | $25.97 | 253807 |
| 2024-02-15 | 25.75 | $25.97 | 227525 |
| 2024-02-14 | 25.69 | $25.69 | 579717 |
| 2024-02-13 | 25.67 | $25.39 | 251537 |
| 2024-02-12 | 25.71 | $25.78 | 368200 |
| 2024-02-09 | 25.67 | $25.74 | 206429 |
| 2024-02-08 | 25.64 | $25.59 | 561000 |
| 2024-02-07 | 25.63 | $25.57 | 313341 |
| 2024-02-06 | 25.62 | $25.57 | 436600 |
| 2024-02-05 | 25.61 | $25.42 | 401800 |
| 2024-02-02 | 25.63 | $25.64 | 241934 |
| 2024-02-01 | 25.61 | $25.86 | 385246 |
| 2024-01-31 | 25.53 | $25.56 | 370827 |
| 2024-01-30 | 25.50 | $25.70 | 368000 |
| 2024-01-29 | 25.44 | $25.70 | 252805 |
| 2024-01-26 | 25.37 | $25.57 | 492800 |
| 2024-01-25 | 25.31 | $25.42 | 346800 |
| 2024-01-24 | 25.27 | $25.28 | 460721 |
| 2024-01-23 | 25.26 | $25.12 | 380410 |
| 2024-01-22 | 25.28 | $25.13 | 308331 |
| 2024-01-19 | 25.30 | $25.08 | 394747 |
| 2024-01-18 | 25.33 | $25.01 | 281112 |
| 2024-01-17 | 25.38 | $24.77 | 385342 |
| 2024-01-16 | 25.48 | $25.04 | 511900 |
| 2024-01-12 | 25.55 | $25.46 | 366346 |
| 2024-01-11 | 25.53 | $25.35 | 488700 |
| 2024-01-10 | 25.54 | $25.36 | 345100 |
| 2024-01-09 | 25.54 | $25.22 | 201401 |
| 2024-01-08 | 25.57 | $25.42 | 274122 |
| 2024-01-05 | 25.56 | $25.19 | 363707 |
| 2024-01-04 | 25.60 | $25.22 | 336000 |
| 2024-01-03 | 25.63 | $25.21 | 430707 |
| 2024-01-02 | 25.66 | $25.37 | 239200 |
| 2023-12-29 | 25.67 | $25.66 | 213419 |
| 2023-12-28 | 25.62 | $25.63 | 321800 |
| 2023-12-27 | 25.55 | $25.74 | 358700 |
| 2023-12-26 | 25.45 | $25.59 | 373300 |
| 2023-12-22 | 25.37 | $25.46 | 355745 |
| 2023-12-21 | 25.30 | $25.45 | 431426 |
| 2023-12-20 | 25.21 | $25.02 | 543200 |
| 2023-12-19 | 25.20 | $25.27 | 347016 |
| 2023-12-18 | 25.13 | $25.18 | 441300 |
| 2023-12-15 | 25.06 | $25.12 | 270600 |
| 2023-12-14 | 24.99 | $25.34 | 301900 |
| 2023-12-13 | 24.87 | $25.10 | 375549 |
| 2023-12-12 | 24.77 | $24.74 | 334500 |
| 2023-12-11 | 24.73 | $24.71 | 392900 |
| 2023-12-08 | 24.69 | $24.67 | 369100 |
| 2023-12-07 | 24.65 | $24.59 | 300500 |
| 2023-12-06 | 24.61 | $24.49 | 307000 |
| 2023-12-05 | 24.59 | $24.46 | 372500 |
| 2023-12-04 | 24.57 | $24.55 | 247712 |
| 2023-12-01 | 24.53 | $24.73 | 317700 |
| 2023-11-30 | 24.43 | $24.48 | 485627 |
| 2023-11-29 | 24.37 | $24.46 | 313944 |
| 2023-11-28 | 24.31 | $24.41 | 215228 |
| 2023-11-27 | 24.24 | $24.39 | 249800 |
| 2023-11-24 | 24.16 | $24.48 | 94109 |
| 2023-11-22 | 24.05 | $24.31 | 342900 |
| 2023-11-21 | 23.96 | $24.30 | 386000 |
| 2023-11-20 | 23.85 | $24.36 | 258300 |
| 2023-11-17 | 23.70 | $24.27 | 421200 |
| 2023-11-16 | 23.56 | $23.96 | 271642 |
| 2023-11-15 | 23.45 | $24.00 | 335215 |
| 2023-11-14 | 23.32 | $24.02 | 274600 |
| 2023-11-13 | 23.16 | $23.46 | 346000 |
| 2023-11-10 | 23.09 | $23.41 | 384500 |
| 2023-11-09 | 23.02 | $23.25 | 422730 |
| 2023-11-08 | 22.97 | $23.23 | 392019 |
| 2023-11-07 | 22.93 | $23.27 | 303500 |
| 2023-11-06 | 22.86 | $23.44 | 433514 |
| 2023-11-03 | 22.75 | $23.51 | 655919 |
| 2023-11-02 | 22.61 | $23.31 | 370815 |
| 2023-11-01 | 22.50 | $22.79 | 249819 |
| 2023-10-31 | 22.47 | $22.59 | 868000 |
| 2023-10-30 | 22.48 | $22.57 | 335700 |
| 2023-10-27 | 22.50 | $22.28 | 544602 |
| 2023-10-26 | 22.59 | $22.34 | 432948 |
| 2023-10-25 | 22.68 | $22.52 | 343613 |
| 2023-10-24 | 22.75 | $22.67 | 470600 |
| 2023-10-23 | 22.80 | $22.57 | 358732 |
| 2023-10-20 | 22.88 | $22.56 | 366703 |
| 2023-10-19 | 22.98 | $22.77 | 649500 |
| 2023-10-18 | 23.05 | $22.99 | 434635 |
| 2023-10-17 | 23.08 | $23.34 | 227000 |
| 2023-10-16 | 23.05 | $23.32 | 279105 |
| 2023-10-13 | 23.03 | $23.16 | 310029 |
| 2023-10-12 | 23.03 | $23.32 | 248934 |
| 2023-10-11 | 23.00 | $23.47 | 289612 |
| 2023-10-10 | 22.93 | $23.35 | 306641 |
| 2023-10-09 | 22.88 | $23.09 | 323527 |
| 2023-10-06 | 22.88 | $23.06 | 613800 |
| 2023-10-05 | 22.89 | $22.80 | 379100 |
| 2023-10-04 | 22.96 | $22.63 | 446200 |
| 2023-10-03 | 23.08 | $22.60 | 310405 |
| 2023-10-02 | 23.22 | $22.88 | 389233 |
| 2023-09-29 | 23.33 | $23.19 | 428700 |
| 2023-09-28 | 23.39 | $23.27 | 377500 |
| 2023-09-27 | 23.45 | $23.09 | 262400 |
| 2023-09-26 | 23.56 | $23.10 | 202933 |
| 2023-09-25 | 23.69 | $23.38 | 288300 |
| 2023-09-22 | 23.77 | $23.44 | 233626 |
| 2023-09-21 | 23.86 | $23.41 | 238600 |
| 2023-09-20 | 23.97 | $23.82 | 175800 |
| 2023-09-19 | 24.02 | $23.90 | 175031 |
| 2023-09-18 | 24.05 | $24.11 | 228610 |
| 2023-09-15 | 24.04 | $24.19 | 178500 |
| 2023-09-14 | 24.02 | $24.27 | 214249 |
| 2023-09-13 | 23.98 | $23.93 | 139900 |
| 2023-09-12 | 24.00 | $24.04 | 149800 |
| 2023-09-11 | 24.01 | $24.14 | 217500 |
| 2023-09-08 | 23.99 | $23.92 | 295715 |
| 2023-09-07 | 24.02 | $23.95 | 185634 |
| 2023-09-06 | 24.05 | $24.08 | 175939 |
| 2023-09-05 | 24.05 | $24.13 | 280100 |
| 2023-09-01 | 24.05 | $24.32 | 152629 |
| 2023-08-31 | 24.00 | $24.27 | 322500 |
| 2023-08-30 | 23.96 | $24.39 | 328900 |
| 2023-08-29 | 23.89 | $24.36 | 254003 |
| 2023-08-28 | 23.82 | $24.01 | 230843 |
| 2023-08-25 | 23.81 | $23.76 | 453200 |
| 2023-08-24 | 23.85 | $23.63 | 222300 |
| 2023-08-23 | 23.93 | $23.99 | 265431 |
| 2023-08-22 | 23.95 | $23.75 | 552400 |
| 2023-08-21 | 24.02 | $23.81 | 747034 |
| 2023-08-18 | 24.09 | $23.70 | 261600 |
| 2023-08-17 | 24.20 | $23.71 | 370631 |
| 2023-08-16 | 24.32 | $23.83 | 328100 |
| 2023-08-15 | 24.44 | $24.00 | 318305 |
| 2023-08-14 | 24.54 | $24.29 | 240244 |
| 2023-08-11 | 24.60 | $24.38 | 334121 |
| 2023-08-10 | 24.65 | $24.54 | 358028 |
| 2023-08-09 | 24.67 | $24.47 | 625643 |
| 2023-08-08 | 24.71 | $24.49 | 404609 |
| 2023-08-07 | 24.75 | $24.59 | 374509 |
| 2023-08-04 | 24.78 | $24.38 | 3.5M |
| 2023-08-03 | 24.86 | $24.34 | 221500 |
| 2023-08-02 | 24.95 | $24.41 | 286233 |
| 2023-08-01 | 25.05 | $24.88 | 234222 |
| 2023-07-31 | 25.06 | $25.15 | 304300 |
| 2023-07-28 | 25.01 | $25.09 | 296300 |
| 2023-07-27 | 24.97 | $24.95 | 267846 |
| 2023-07-26 | 24.95 | $24.97 | 195022 |
| 2023-07-25 | 24.93 | $24.98 | 365600 |
| 2023-07-24 | 24.89 | $24.92 | 194300 |
| 2023-07-21 | 24.86 | $24.95 | 235648 |
| 2023-07-20 | 24.82 | $24.86 | 704625 |
| 2023-07-19 | 24.79 | $25.04 | 293600 |
| 2023-07-18 | 24.71 | $25.09 | 236700 |
| 2023-07-17 | 24.61 | $24.95 | 188339 |
| 2023-07-14 | 24.53 | $24.99 | 190300 |
| 2023-07-13 | 24.42 | $25.12 | 225800 |
| 2023-07-12 | 24.27 | $24.69 | 180714 |
| 2023-07-11 | 24.18 | $24.27 | 185913 |
| 2023-07-10 | 24.17 | $24.04 | 166900 |
| 2023-07-07 | 24.20 | $23.98 | 513200 |
| 2023-07-06 | 24.25 | $23.79 | 245800 |
| 2023-07-05 | 24.35 | $24.24 | 275600 |
| 2023-07-03 | 24.38 | $24.54 | 104525 |
| 2023-06-30 | 24.34 | $24.48 | 258720 |
| 2023-06-29 | 24.31 | $24.21 | 204900 |
| 2023-06-28 | 24.33 | $24.24 | 293142 |
| 2023-06-27 | 24.35 | $24.23 | 253524 |
| 2023-06-26 | 24.37 | $24.04 | 256000 |
| 2023-06-23 | 24.44 | $23.96 | 330400 |
| 2023-06-22 | 24.54 | $24.30 | 375800 |
| 2023-06-21 | 24.58 | $24.44 | 306300 |
| 2023-06-20 | 24.59 | $24.59 | 594900 |
| 2023-06-16 | 24.57 | $24.94 | 253440 |
| 2023-06-15 | 24.48 | $25.01 | 323300 |
| 2023-06-14 | 24.36 | $24.78 | 256400 |
| 2023-06-13 | 24.26 | $24.67 | 195400 |
| 2023-06-12 | 24.18 | $24.40 | 576246 |
| 2023-06-09 | 24.13 | $24.28 | 317600 |
| 2023-06-08 | 24.11 | $24.31 | 259731 |
| 2023-06-07 | 24.07 | $24.10 | 310700 |
| 2023-06-06 | 24.07 | $24.30 | 3.4M |
| 2023-06-05 | 24.03 | $24.11 | 269185 |
| 2023-06-02 | 24.03 | $24.26 | 283800 |
| 2023-06-01 | 24.00 | $23.92 | 1.0M |
| 2023-05-31 | 24.03 | $23.55 | 210510 |
| 2023-05-30 | 24.14 | $23.80 | 206513 |
| 2023-05-26 | 24.23 | $24.08 | 121400 |
| 2023-05-25 | 24.26 | $23.82 | 313434 |
| 2023-05-24 | 24.36 | $23.81 | 186836 |
| 2023-05-23 | 24.47 | $24.13 | 148900 |
| 2023-05-22 | 24.54 | $24.56 | 234900 |
| 2023-05-19 | 24.52 | $24.55 | 160912 |
| 2023-05-18 | 24.51 | $24.42 | 700027 |
| 2023-05-17 | 24.52 | $24.38 | 149000 |
| 2023-05-16 | 24.54 | $24.28 | 226316 |
| 2023-05-15 | 24.58 | $24.51 | 141800 |
| 2023-05-12 | 24.58 | $24.37 | 132800 |
| 2023-05-11 | 24.60 | $24.40 | 196416 |
| 2023-05-10 | 24.63 | $24.50 | 171200 |
| 2023-05-09 | 24.63 | $24.58 | 178400 |
| 2023-05-08 | 24.62 | $24.65 | 98715 |
| 2023-05-05 | 24.59 | $24.64 | 150000 |
| 2023-05-04 | 24.56 | $24.27 | 213000 |
| 2023-05-03 | 24.60 | $24.35 | 509400 |
| 2023-05-02 | 24.63 | $24.29 | 193000 |
| 2023-05-01 | 24.67 | $24.58 | 272000 |
| 2023-04-28 | 24.66 | $24.60 | 177700 |
| 2023-04-27 | 24.64 | $24.54 | 156300 |
| 2023-04-26 | 24.63 | $24.27 | 217400 |
| 2023-04-25 | 24.67 | $24.30 | 170000 |
| 2023-04-24 | 24.71 | $24.69 | 557214 |
| 2023-04-21 | 24.67 | $24.66 | 777020 |
| 2023-04-20 | 24.63 | $24.58 | 751900 |
| 2023-04-19 | 24.60 | $24.58 | 865300 |
| 2023-04-18 | 24.56 | $24.76 | 240616 |
| 2023-04-17 | 24.48 | $24.62 | 448700 |
| 2023-04-14 | 24.40 | $24.68 | 306100 |
| 2023-04-13 | 24.31 | $24.77 | 182300 |
| 2023-04-12 | 24.17 | $24.43 | 159016 |
| 2023-04-11 | 24.08 | $24.28 | 255800 |
| 2023-04-10 | 24.01 | $24.16 | 224700 |
| 2023-04-06 | 23.96 | $24.13 | 376600 |
| 2023-04-05 | 23.90 | $24.12 | 110400 |
| 2023-04-04 | 23.83 | $24.31 | 179300 |
| 2023-04-03 | 23.70 | $24.39 | 161700 |
| 2023-03-31 | 23.54 | $24.18 | 205231 |
| 2023-03-30 | 23.40 | $24.00 | 541800 |
| 2023-03-29 | 23.28 | $23.71 | 393149 |
| 2023-03-28 | 23.19 | $23.45 | 351900 |
| 2023-03-27 | 23.15 | $23.41 | 275200 |
| 2023-03-24 | 23.10 | $23.23 | 307721 |
| 2023-03-23 | 23.09 | $23.29 | 356613 |
| 2023-03-22 | 23.07 | $23.22 | 232138 |
| 2023-03-21 | 23.06 | $23.32 | 259123 |
| 2023-03-20 | 23.03 | $23.14 | 163216 |
| 2023-03-17 | 23.03 | $22.74 | 546223 |
| 2023-03-16 | 23.11 | $22.94 | 256900 |
| 2023-03-15 | 23.17 | $22.58 | 270542 |
| 2023-03-14 | 23.32 | $23.28 | 203200 |
| 2023-03-13 | 23.34 | $22.98 | 313500 |
| 2023-03-10 | 23.43 | $23.10 | 190945 |
| 2023-03-09 | 23.51 | $23.26 | 220847 |
| 2023-03-08 | 23.57 | $23.46 | 258800 |
| 2023-03-07 | 23.60 | $23.34 | 304709 |
| 2023-03-06 | 23.66 | $23.78 | 195500 |
| 2023-03-03 | 23.63 | $23.88 | 128800 |
| 2023-03-02 | 23.58 | $23.52 | 399100 |
| 2023-03-01 | 23.59 | $23.41 | 173911 |
| 2023-02-28 | 23.63 | $23.22 | 188830 |
| 2023-02-27 | 23.72 | $23.40 | 221249 |
| 2023-02-24 | 23.78 | $23.17 | 235300 |
| 2023-02-23 | 23.91 | $23.57 | 267800 |
| 2023-02-22 | 23.96 | $23.44 | 296636 |
| 2023-02-21 | 24.05 | $23.60 | 197008 |
| 2023-02-17 | 24.13 | $23.90 | 199011 |
| 2023-02-16 | 24.15 | $23.88 | 203546 |
| 2023-02-15 | 24.17 | $23.96 | 182103 |
| 2023-02-14 | 24.18 | $24.04 | 351118 |
| 2023-02-13 | 24.17 | $24.00 | 191500 |
| 2023-02-10 | 24.17 | $23.78 | 462900 |
| 2023-02-09 | 24.22 | $23.87 | 388412 |
| 2023-02-08 | 24.24 | $23.86 | 307803 |
| 2023-02-07 | 24.28 | $24.01 | 321634 |
| 2023-02-06 | 24.28 | $23.80 | 254319 |
| 2023-02-03 | 24.33 | $24.08 | 772000 |
| 2023-02-02 | 24.32 | $24.29 | 421600 |
| 2023-02-01 | 24.26 | $24.28 | 532200 |
| 2023-01-31 | 24.19 | $24.10 | 305942 |
| 2023-01-30 | 24.15 | $23.95 | 216942 |
| 2023-01-27 | 24.12 | $24.14 | 191200 |
| 2023-01-26 | 24.05 | $24.22 | 273300 |
| 2023-01-25 | 23.95 | $24.13 | 222206 |
| 2023-01-24 | 23.85 | $24.04 | 292500 |
| 2023-01-23 | 23.75 | $24.05 | 245023 |
| 2023-01-20 | 23.62 | $23.91 | 169500 |
| 2023-01-19 | 23.51 | $23.67 | 287300 |
| 2023-01-18 | 23.42 | $23.75 | 268639 |
| 2023-01-17 | 23.30 | $23.81 | 259400 |
| 2023-01-13 | 23.14 | $23.70 | 185500 |
| 2023-01-12 | 22.98 | $23.61 | 304735 |
| 2023-01-11 | 22.81 | $23.28 | 397600 |
| 2023-01-10 | 22.68 | $23.12 | 258629 |
| 2023-01-09 | 22.56 | $23.06 | 208700 |
| 2023-01-06 | 22.44 | $22.92 | 535600 |
| 2023-01-05 | 22.33 | $22.28 | 396300 |
| 2023-01-04 | 22.33 | $22.43 | 443600 |
| 2023-01-03 | 22.29 | $22.15 | 533816 |
| 2022-12-30 | 22.32 | $22.05 | 556039 |
| 2022-12-29 | 22.36 | $22.28 | 312500 |
| 2022-12-28 | 22.37 | $21.92 | 331230 |
| 2022-12-27 | 22.45 | $22.17 | 615000 |
| 2022-12-23 | 22.49 | $22.10 | 408700 |
| 2022-12-22 | 22.55 | $22.02 | 390045 |
| 2022-12-21 | 22.63 | $22.25 | 317320 |
| 2022-12-20 | 22.68 | $22.01 | 309544 |
| 2022-12-19 | 22.79 | $22.09 | 335529 |
| 2022-12-16 | 22.89 | $22.15 | 240500 |
| 2022-12-15 | 23.00 | $22.40 | 341500 |
| 2022-12-14 | 23.06 | $22.98 | 360940 |
| 2022-12-13 | 23.01 | $23.01 | 326600 |
| 2022-12-12 | 22.95 | $22.70 | 330724 |
| 2022-12-09 | 22.93 | $22.62 | 198900 |
| 2022-12-08 | 22.93 | $22.63 | 492100 |
| 2022-12-07 | 22.92 | $22.51 | 266148 |
| 2022-12-06 | 22.92 | $22.54 | 285000 |
| 2022-12-05 | 22.92 | $22.68 | 731818 |
| 2022-12-02 | 22.89 | $23.00 | 198632 |
| 2022-12-01 | 22.78 | $23.03 | 273420 |
| 2022-11-30 | 22.64 | $22.82 | 565335 |
| 2022-11-29 | 22.52 | $22.37 | 262900 |
| 2022-11-28 | 22.47 | $22.31 | 222517 |
| 2022-11-25 | 22.42 | $22.63 | 49900 |
| 2022-11-23 | 22.29 | $22.54 | 311042 |
| 2022-11-22 | 22.15 | $22.31 | 545200 |
| 2022-11-21 | 22.03 | $21.97 | 1.2M |
| 2022-11-18 | 21.97 | $22.17 | 856000 |
| 2022-11-17 | 21.85 | $22.15 | 914946 |
| 2022-11-16 | 21.71 | $22.17 | 657221 |
| 2022-11-15 | 21.54 | $22.31 | 1.1M |
| 2022-11-14 | 21.31 | $22.17 | 615507 |
| 2022-11-11 | 21.07 | $22.40 | 376000 |
| 2022-11-10 | 20.73 | $21.87 | 927138 |
| 2022-11-09 | 20.46 | $20.73 | 657600 |
| 2022-11-08 | 20.38 | $21.04 | 720000 |
| 2022-11-07 | 20.22 | $20.78 | 854800 |
| 2022-11-04 | 20.09 | $20.68 | 1.7M |
| 2022-11-03 | 19.96 | $19.85 | 2.2M |
| 2022-11-02 | 19.98 | $20.04 | 702000 |
| 2022-11-01 | 19.97 | $20.37 | 1.2M |
| 2022-10-31 | 19.89 | $20.19 | 801118 |
| 2022-10-28 | 19.83 | $20.39 | 385422 |
| 2022-10-27 | 19.71 | $20.25 | 1.1M |
| 2022-10-26 | 19.62 | $20.47 | 338600 |
| 2022-10-25 | 19.46 | $20.25 | 475000 |
| 2022-10-24 | 19.32 | $19.82 | 500000 |
| 2022-10-21 | 19.25 | $19.81 | 771322 |
| 2022-10-20 | 19.17 | $19.43 | 502400 |
| 2022-10-19 | 19.17 | $19.47 | 688812 |
| 2022-10-18 | 19.16 | $19.65 | 762500 |
| 2022-10-17 | 19.11 | $19.55 | 1.1M |
| 2022-10-14 | 19.08 | $19.07 | 586903 |
| 2022-10-13 | 19.15 | $19.43 | 1.2M |
| 2022-10-12 | 19.16 | $19.06 | 600310 |
| 2022-10-11 | 19.25 | $19.13 | 876002 |
| 2022-10-10 | 19.34 | $19.38 | 1.0M |
| 2022-10-07 | 19.40 | $19.48 | 425516 |
| 2022-10-06 | 19.45 | $19.83 | 1.2M |
| 2022-10-05 | 19.43 | $20.16 | 909002 |
| 2022-10-04 | 19.35 | $20.35 | 652911 |
| 2022-10-03 | 19.22 | $19.54 | 754722 |
| 2022-09-30 | 19.25 | $19.07 | 932100 |
| 2022-09-29 | 19.38 | $19.18 | 939400 |
| 2022-09-28 | 19.52 | $19.42 | 923108 |
| 2022-09-27 | 19.63 | $18.92 | 641234 |
| 2022-09-26 | 19.87 | $18.98 | 611748 |
| 2022-09-23 | 20.14 | $19.25 | 577500 |
| 2022-09-22 | 20.39 | $19.89 | 479900 |
| 2022-09-21 | 20.56 | $20.01 | 212500 |
| 2022-09-20 | 20.73 | $20.25 | 342500 |
| 2022-09-19 | 20.89 | $20.76 | 364900 |
| 2022-09-16 | 20.96 | $20.68 | 221000 |
| 2022-09-15 | 21.06 | $20.83 | 365300 |
| 2022-09-14 | 21.15 | $21.11 | 329800 |
| 2022-09-13 | 21.20 | $21.02 | 179600 |
| 2022-09-12 | 21.27 | $21.77 | 201200 |
| 2022-09-09 | 21.20 | $21.52 | 391741 |
| 2022-09-08 | 21.18 | $20.94 | 410500 |
| 2022-09-07 | 21.27 | $20.91 | 328113 |
| 2022-09-06 | 21.39 | $20.77 | 217500 |
| 2022-09-02 | 21.56 | $20.81 | 269200 |
| 2022-09-01 | 21.75 | $20.95 | 326900 |
| 2022-08-31 | 21.94 | $21.24 | 243010 |
| 2022-08-30 | 22.10 | $21.45 | 316600 |
| 2022-08-29 | 22.24 | $21.66 | 266800 |
| 2022-08-26 | 22.36 | $21.74 | 203721 |
| 2022-08-25 | 22.49 | $22.36 | 166946 |
| 2022-08-24 | 22.50 | $22.09 | 219642 |
| 2022-08-23 | 22.57 | $22.10 | 150537 |
| 2022-08-22 | 22.65 | $22.02 | 116546 |
| 2022-08-19 | 22.76 | $22.38 | 183922 |
| 2022-08-18 | 22.80 | $22.67 | 235813 |
| 2022-08-17 | 22.79 | $22.71 | 154800 |
| 2022-08-16 | 22.77 | $22.88 | 356400 |
| 2022-08-15 | 22.71 | $22.84 | 124325 |
| 2022-08-12 | 22.65 | $22.98 | 192044 |
| 2022-08-11 | 22.54 | $22.82 | 192000 |
| 2022-08-10 | 22.45 | $22.81 | 218219 |
| 2022-08-09 | 22.34 | $22.27 | 149318 |
| 2022-08-08 | 22.33 | $22.43 | 152800 |
| 2022-08-05 | 22.29 | $22.37 | 107800 |
| 2022-08-04 | 22.24 | $22.56 | 97700 |
| 2022-08-03 | 22.15 | $22.44 | 169405 |
| 2022-08-02 | 22.07 | $22.37 | 147436 |
| 2022-08-01 | 21.99 | $22.67 | 96612 |
| 2022-07-29 | 21.83 | $22.68 | 275100 |
| 2022-07-28 | 21.65 | $22.34 | 234743 |
| 2022-07-27 | 21.50 | $22.13 | 256945 |
| 2022-07-26 | 21.38 | $21.70 | 260100 |
| 2022-07-25 | 21.33 | $21.99 | 164447 |
| 2022-07-22 | 21.22 | $21.81 | 196905 |
| 2022-07-21 | 21.12 | $21.90 | 284805 |
| 2022-07-20 | 20.99 | $21.64 | 310313 |
| 2022-07-19 | 20.89 | $21.67 | 442820 |
| 2022-07-18 | 20.78 | $21.11 | 393000 |
| 2022-07-15 | 20.77 | $21.00 | 179502 |
| 2022-07-14 | 20.79 | $20.67 | 191521 |
| 2022-07-13 | 20.87 | $20.93 | 138441 |
| 2022-07-12 | 20.93 | $20.96 | 343000 |
| 2022-07-11 | 20.98 | $20.96 | 167045 |
| 2022-07-08 | 21.05 | $21.32 | 141213 |
| 2022-07-07 | 21.06 | $21.34 | 232727 |
| 2022-07-06 | 21.07 | $20.94 | 255807 |
| 2022-07-05 | 21.17 | $20.93 | 392841 |
| 2022-07-01 | 21.29 | $21.34 | 173300 |
| 2022-06-30 | 21.34 | $21.36 | 520507 |
| 2022-06-29 | 21.41 | $21.49 | 480300 |
| 2022-06-28 | 21.46 | $21.61 | 386200 |
| 2022-06-27 | 21.49 | $21.72 | 561433 |
| 2022-06-24 | 21.51 | $21.73 | 322200 |
| 2022-06-23 | 21.54 | $21.08 | 546000 |
| 2022-06-22 | 21.71 | $21.16 | 754016 |
| 2022-06-21 | 21.90 | $21.49 | 251529 |
| 2022-06-17 | 22.05 | $21.16 | 208425 |
| 2022-06-16 | 22.29 | $21.33 | 401613 |
| 2022-06-15 | 22.54 | $21.89 | 306407 |
| 2022-06-14 | 22.72 | $21.54 | 736719 |
| 2022-06-13 | 23.00 | $21.79 | 365009 |
| 2022-06-10 | 23.27 | $22.56 | 213600 |
| 2022-06-09 | 23.43 | $23.08 | 532000 |
| 2022-06-08 | 23.49 | $23.61 | 80700 |
| 2022-06-07 | 23.46 | $23.86 | 121100 |
| 2022-06-06 | 23.38 | $23.77 | 122600 |
| 2022-06-03 | 23.29 | $23.68 | 80326 |
| 2022-06-02 | 23.21 | $23.97 | 922000 |
| 2022-06-01 | 23.06 | $23.49 | 771400 |
| 2022-05-31 | 22.99 | $23.72 | 90943 |
| 2022-05-27 | 22.85 | $23.66 | 135500 |
| 2022-05-26 | 22.71 | $23.37 | 366000 |
| 2022-05-25 | 22.61 | $23.10 | 113211 |
| 2022-05-24 | 22.55 | $23.13 | 89006 |
| 2022-05-23 | 22.48 | $23.23 | 109416 |
| 2022-05-20 | 22.38 | $22.90 | 223200 |
| 2022-05-19 | 22.34 | $22.69 | 290323 |
| 2022-05-18 | 22.33 | $22.52 | 83216 |
| 2022-05-17 | 22.37 | $23.09 | 193200 |
| 2022-05-16 | 22.29 | $22.64 | 181740 |
| 2022-05-13 | 22.31 | $22.61 | 118900 |
| 2022-05-12 | 22.33 | $21.96 | 192500 |
| 2022-05-11 | 22.50 | $22.01 | 194427 |
| 2022-05-10 | 22.69 | $22.11 | 119608 |
| 2022-05-09 | 22.90 | $22.00 | 395800 |
| 2022-05-06 | 23.16 | $22.76 | 372336 |
| 2022-05-05 | 23.31 | $23.05 | 285000 |
| 2022-05-04 | 23.43 | $23.80 | 87500 |
| 2022-05-03 | 23.41 | $23.37 | 498536 |
| 2022-05-02 | 23.48 | $23.25 | 152725 |
| 2022-04-29 | 23.60 | $23.25 | 179511 |
| 2022-04-28 | 23.73 | $23.58 | 83100 |
| 2022-04-27 | 23.82 | $23.19 | 190700 |
| 2022-04-26 | 24.00 | $23.06 | 166718 |
| 2022-04-25 | 24.25 | $23.72 | 288442 |
| 2022-04-22 | 24.40 | $23.82 | 142800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.88
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.90
Average
26.60
Maximum
35.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 33.88 | $34.02 | 529206 |
| 2026-07-20 | 33.85 | $33.66 | 684632 |
| 2026-07-17 | 33.94 | $33.84 | 553600 |
| 2026-07-16 | 33.98 | $33.98 | 527400 |
| 2026-07-15 | 34.00 | $34.14 | 678700 |
| 2026-07-14 | 33.96 | $33.99 | 586700 |
| 2026-07-13 | 33.97 | $33.80 | 524600 |
| 2026-07-10 | 34.04 | $34.09 | 434530 |
| 2026-07-09 | 34.03 | $34.02 | 567648 |
| 2026-07-08 | 34.04 | $33.89 | 762300 |
| 2026-07-07 | 34.10 | $34.11 | 677546 |
| 2026-07-06 | 34.10 | $34.49 | 537100 |
| 2026-07-02 | 33.98 | $34.22 | 601731 |
| 2026-07-01 | 33.92 | $33.77 | 1.1M |
| 2026-06-30 | 33.99 | $34.13 | 554100 |
| 2026-06-29 | 33.96 | $34.06 | 680000 |
| 2026-06-26 | 33.95 | $33.77 | 947340 |
| 2026-06-25 | 34.02 | $33.91 | 716107 |
| 2026-06-24 | 34.08 | $33.56 | 1.1M |
| 2026-06-23 | 34.25 | $33.58 | 701808 |
| 2026-06-22 | 34.46 | $34.45 | 675800 |
| 2026-06-18 | 34.43 | $34.49 | 863700 |
| 2026-06-17 | 34.38 | $34.39 | 1.1M |
| 2026-06-16 | 34.35 | $34.62 | 668400 |
| 2026-06-15 | 34.23 | $34.66 | 537020 |
| 2026-06-12 | 34.08 | $34.51 | 601800 |
| 2026-06-11 | 33.94 | $34.45 | 1.0M |
| 2026-06-10 | 33.79 | $33.40 | 433700 |
| 2026-06-09 | 33.94 | $33.74 | 672000 |
| 2026-06-08 | 34.02 | $33.72 | 629940 |
| 2026-06-05 | 34.11 | $33.52 | 544108 |
| 2026-06-04 | 34.30 | $34.37 | 502100 |
| 2026-06-03 | 34.25 | $34.07 | 733643 |
| 2026-06-02 | 34.28 | $34.27 | 558941 |
| 2026-06-01 | 34.25 | $34.11 | 669400 |
| 2026-05-29 | 34.26 | $34.29 | 346500 |
| 2026-05-28 | 34.22 | $34.25 | 611700 |
| 2026-05-27 | 34.18 | $34.27 | 581034 |
| 2026-05-26 | 34.12 | $34.30 | 641100 |
| 2026-05-22 | 34.03 | $34.05 | 425302 |
| 2026-05-21 | 34.00 | $34.13 | 579327 |
| 2026-05-20 | 33.94 | $33.99 | 525939 |
| 2026-05-19 | 33.91 | $33.55 | 713300 |
| 2026-05-18 | 34.01 | $33.72 | 708602 |
| 2026-05-15 | 34.07 | $33.51 | 492600 |
| 2026-05-14 | 34.21 | $34.11 | 918000 |
| 2026-05-13 | 34.18 | $34.23 | 562700 |
| 2026-05-12 | 34.11 | $34.06 | 675200 |
| 2026-05-11 | 34.07 | $34.23 | 552000 |
| 2026-05-08 | 33.97 | $34.24 | 481738 |
| 2026-05-07 | 33.84 | $33.82 | 500042 |
| 2026-05-06 | 33.80 | $34.33 | 646100 |
| 2026-05-05 | 33.60 | $33.61 | 522700 |
| 2026-05-04 | 33.58 | $33.17 | 623500 |
| 2026-05-01 | 33.69 | $33.61 | 557647 |
| 2026-04-30 | 33.68 | $33.69 | 492403 |
| 2026-04-29 | 33.64 | $32.96 | 539500 |
| 2026-04-28 | 33.82 | $33.25 | 619947 |
| 2026-04-27 | 33.94 | $33.50 | 558500 |
| 2026-04-24 | 34.01 | $33.64 | 548700 |
| 2026-04-23 | 34.05 | $33.55 | 517706 |
| 2026-04-22 | 34.11 | $33.64 | 475026 |
| 2026-04-21 | 34.15 | $33.53 | 982301 |
| 2026-04-20 | 34.22 | $34.24 | 475100 |
| 2026-04-17 | 34.08 | $34.31 | 455200 |
| 2026-04-16 | 33.88 | $33.95 | 442700 |
| 2026-04-15 | 33.74 | $33.99 | 484200 |
| 2026-04-14 | 33.55 | $34.15 | 451500 |
| 2026-04-13 | 33.27 | $33.85 | 505900 |
| 2026-04-10 | 33.01 | $33.71 | 356405 |
| 2026-04-09 | 32.74 | $33.67 | 409739 |
| 2026-04-08 | 32.42 | $33.74 | 442627 |
| 2026-04-07 | 32.02 | $32.60 | 561215 |
| 2026-04-06 | 31.88 | $32.66 | 551500 |
| 2026-04-02 | 31.71 | $32.55 | 535423 |
| 2026-04-01 | 31.54 | $32.69 | 632722 |
| 2026-03-31 | 31.31 | $32.22 | 865345 |
| 2026-03-30 | 31.18 | $31.37 | 673500 |
| 2026-03-27 | 31.30 | $31.32 | 674036 |
| 2026-03-26 | 31.48 | $31.53 | 701880 |
| 2026-03-25 | 31.64 | $32.17 | 592329 |
| 2026-03-24 | 31.65 | $31.79 | 698706 |
| 2026-03-23 | 31.79 | $31.99 | 1.1M |
| 2026-03-20 | 31.92 | $31.34 | 1.1M |
| 2026-03-19 | 32.28 | $32.20 | 1.2M |
| 2026-03-18 | 32.47 | $32.26 | 687300 |
| 2026-03-17 | 32.69 | $32.92 | 459622 |
| 2026-03-16 | 32.76 | $32.90 | 556400 |
| 2026-03-13 | 32.85 | $32.36 | 625308 |
| 2026-03-12 | 33.15 | $32.71 | 760705 |
| 2026-03-11 | 33.40 | $33.14 | 577000 |
| 2026-03-10 | 33.58 | $33.29 | 644700 |
| 2026-03-09 | 33.76 | $33.29 | 629522 |
| 2026-03-06 | 33.98 | $33.08 | 550300 |
| 2026-03-05 | 34.31 | $33.32 | 785037 |
| 2026-03-04 | 34.64 | $34.04 | 539300 |
| 2026-03-03 | 34.81 | $33.61 | 630400 |
| 2026-03-02 | 35.14 | $34.64 | 682100 |
| 2026-02-27 | 35.21 | $35.18 | 523711 |
| 2026-02-26 | 35.13 | $35.08 | 540600 |
| 2026-02-25 | 35.04 | $35.11 | 637700 |
| 2026-02-24 | 34.92 | $34.82 | 637525 |
| 2026-02-23 | 34.85 | $34.73 | 678339 |
| 2026-02-20 | 34.80 | $34.70 | 517300 |
| 2026-02-19 | 34.72 | $34.57 | 470600 |
| 2026-02-18 | 34.67 | $34.59 | 427500 |
| 2026-02-17 | 34.59 | $34.58 | 682700 |
| 2026-02-13 | 34.48 | $34.56 | 465107 |
| 2026-02-12 | 34.35 | $34.29 | 596200 |
| 2026-02-11 | 34.26 | $34.61 | 1.1M |
| 2026-02-10 | 34.05 | $34.36 | 456737 |
| 2026-02-09 | 33.86 | $34.28 | 453600 |
| 2026-02-06 | 33.65 | $33.82 | 413944 |
| 2026-02-05 | 33.53 | $33.13 | 757600 |
| 2026-02-04 | 33.60 | $33.52 | 844606 |
| 2026-02-03 | 33.55 | $33.37 | 591400 |
| 2026-02-02 | 33.54 | $33.32 | 407517 |
| 2026-01-30 | 33.53 | $33.14 | 450500 |
| 2026-01-29 | 33.57 | $33.57 | 643325 |
| 2026-01-28 | 33.47 | $33.50 | 1.2M |
| 2026-01-27 | 33.36 | $33.76 | 878204 |
| 2026-01-26 | 33.15 | $33.28 | 453900 |
| 2026-01-23 | 33.03 | $33.12 | 475906 |
| 2026-01-22 | 32.93 | $32.88 | 504800 |
| 2026-01-21 | 32.88 | $32.72 | 648200 |
| 2026-01-20 | 32.87 | $32.47 | 496600 |
| 2026-01-16 | 32.92 | $32.82 | 598800 |
| 2026-01-15 | 32.87 | $32.75 | 496900 |
| 2026-01-14 | 32.82 | $32.85 | 596327 |
| 2026-01-13 | 32.72 | $32.68 | 548739 |
| 2026-01-12 | 32.64 | $32.90 | 384229 |
| 2026-01-09 | 32.48 | $32.69 | 378520 |
| 2026-01-08 | 32.34 | $32.37 | 481325 |
| 2026-01-07 | 32.26 | $32.34 | 423035 |
| 2026-01-06 | 32.17 | $32.39 | 491437 |
| 2026-01-05 | 32.05 | $32.30 | 516400 |
| 2026-01-02 | 31.92 | $32.01 | 579600 |
| 2025-12-31 | 31.84 | $31.67 | 365806 |
| 2025-12-30 | 31.86 | $31.82 | 470700 |
| 2025-12-29 | 31.83 | $31.75 | 498600 |
| 2025-12-26 | 31.81 | $31.90 | 457200 |
| 2025-12-24 | 31.74 | $31.84 | 212700 |
| 2025-12-23 | 31.66 | $31.83 | 579700 |
| 2025-12-22 | 31.57 | $31.64 | 576600 |
| 2025-12-19 | 31.52 | $31.50 | 574700 |
| 2025-12-18 | 31.50 | $31.36 | 650407 |
| 2025-12-17 | 31.51 | $31.15 | 585206 |
| 2025-12-16 | 31.59 | $31.40 | 632700 |
| 2025-12-15 | 31.61 | $31.68 | 458400 |
| 2025-12-12 | 31.54 | $31.48 | 535400 |
| 2025-12-11 | 31.51 | $31.68 | 500500 |
| 2025-12-10 | 31.40 | $31.54 | 569800 |
| 2025-12-09 | 31.32 | $31.24 | 363300 |
| 2025-12-08 | 31.31 | $31.28 | 447600 |
| 2025-12-05 | 31.28 | $31.38 | 428300 |
| 2025-12-04 | 31.21 | $31.41 | 504200 |
| 2025-12-03 | 31.11 | $31.39 | 547700 |
| 2025-12-02 | 31.00 | $31.16 | 442600 |
| 2025-12-01 | 30.94 | $31.09 | 412200 |
| 2025-11-28 | 30.88 | $31.32 | 182540 |
| 2025-11-26 | 30.73 | $31.19 | 473937 |
| 2025-11-25 | 30.60 | $30.88 | 887411 |
| 2025-11-24 | 30.53 | $30.57 | 610832 |
| 2025-11-21 | 30.55 | $30.53 | 724625 |
| 2025-11-20 | 30.59 | $30.04 | 729322 |
| 2025-11-19 | 30.79 | $30.44 | 854300 |
| 2025-11-18 | 30.91 | $30.57 | 587900 |
| 2025-11-17 | 31.02 | $30.79 | 604800 |
| 2025-11-14 | 31.08 | $31.12 | 423914 |
| 2025-11-13 | 31.05 | $31.13 | 696117 |
| 2025-11-12 | 31.00 | $31.44 | 465512 |
| 2025-11-11 | 30.84 | $31.26 | 318300 |
| 2025-11-10 | 30.71 | $31.02 | 344500 |
| 2025-11-07 | 30.62 | $30.66 | 374343 |
| 2025-11-06 | 30.62 | $30.49 | 589814 |
| 2025-11-05 | 30.69 | $30.60 | 492500 |
| 2025-11-04 | 30.73 | $30.35 | 366100 |
| 2025-11-03 | 30.86 | $30.69 | 540700 |
| 2025-10-31 | 30.91 | $30.70 | 548929 |
| 2025-10-30 | 30.96 | $30.74 | 449742 |
| 2025-10-29 | 31.02 | $30.82 | 475137 |
| 2025-10-28 | 31.06 | $31.03 | 540800 |
| 2025-10-27 | 31.03 | $31.13 | 444549 |
| 2025-10-24 | 30.97 | $30.98 | 430300 |
| 2025-10-23 | 30.94 | $31.02 | 379609 |
| 2025-10-22 | 30.89 | $30.86 | 370200 |
| 2025-10-21 | 30.87 | $30.86 | 439400 |
| 2025-10-20 | 30.85 | $31.13 | 257200 |
| 2025-10-17 | 30.74 | $30.92 | 360016 |
| 2025-10-16 | 30.67 | $30.85 | 465725 |
| 2025-10-15 | 30.60 | $30.71 | 472400 |
| 2025-10-14 | 30.56 | $30.50 | 413706 |
| 2025-10-13 | 30.57 | $30.33 | 459500 |
| 2025-10-10 | 30.64 | $30.11 | 511100 |
| 2025-10-09 | 30.80 | $30.62 | 495400 |
| 2025-10-08 | 30.82 | $30.87 | 398101 |
| 2025-10-07 | 30.77 | $30.75 | 753900 |
| 2025-10-06 | 30.74 | $31.04 | 393128 |
| 2025-10-03 | 30.61 | $30.92 | 315100 |
| 2025-10-02 | 30.49 | $30.71 | 355338 |
| 2025-10-01 | 30.41 | $30.68 | 969742 |
| 2025-09-30 | 30.31 | $30.40 | 354600 |
| 2025-09-29 | 30.28 | $30.24 | 311600 |
| 2025-09-26 | 30.30 | $30.07 | 472627 |
| 2025-09-25 | 30.37 | $29.96 | 511409 |
| 2025-09-24 | 30.50 | $30.14 | 353200 |
| 2025-09-23 | 30.59 | $30.39 | 329100 |
| 2025-09-22 | 30.61 | $30.56 | 369316 |
| 2025-09-19 | 30.59 | $30.44 | 659400 |
| 2025-09-18 | 30.60 | $30.59 | 570028 |
| 2025-09-17 | 30.55 | $30.46 | 581600 |
| 2025-09-16 | 30.53 | $30.58 | 661100 |
| 2025-09-15 | 30.47 | $30.57 | 699900 |
| 2025-09-12 | 30.39 | $30.41 | 526200 |
| 2025-09-11 | 30.35 | $30.55 | 790453 |
| 2025-09-10 | 30.24 | $30.23 | 543500 |
| 2025-09-09 | 30.21 | $30.26 | 615600 |
| 2025-09-08 | 30.16 | $30.36 | 413700 |
| 2025-09-05 | 30.07 | $30.12 | 394107 |
| 2025-09-04 | 30.03 | $29.97 | 291743 |
| 2025-09-03 | 30.02 | $29.79 | 351343 |
| 2025-09-02 | 30.07 | $29.69 | 322500 |
| 2025-08-29 | 30.16 | $29.95 | 355223 |
| 2025-08-28 | 30.18 | $30.10 | 352400 |
| 2025-08-27 | 30.16 | $30.01 | 368902 |
| 2025-08-26 | 30.15 | $30.00 | 373300 |
| 2025-08-25 | 30.14 | $29.99 | 262300 |
| 2025-08-22 | 30.13 | $30.40 | 415000 |
| 2025-08-21 | 29.99 | $29.97 | 334600 |
| 2025-08-20 | 29.94 | $30.07 | 343930 |
| 2025-08-19 | 29.85 | $30.00 | 613544 |
| 2025-08-18 | 29.75 | $29.98 | 397500 |
| 2025-08-15 | 29.64 | $29.95 | 387200 |
| 2025-08-14 | 29.51 | $29.79 | 353500 |
| 2025-08-13 | 29.41 | $29.86 | 1.3M |
| 2025-08-12 | 29.26 | $29.63 | 314844 |
| 2025-08-11 | 29.14 | $29.31 | 310711 |
| 2025-08-08 | 29.11 | $29.42 | 309700 |
| 2025-08-07 | 29.03 | $29.30 | 441413 |
| 2025-08-06 | 28.98 | $29.12 | 352900 |
| 2025-08-05 | 28.97 | $29.06 | 743235 |
| 2025-08-04 | 28.99 | $29.05 | 389114 |
| 2025-08-01 | 29.01 | $28.69 | 434800 |
| 2025-07-31 | 29.15 | $28.70 | 426000 |
| 2025-07-30 | 29.33 | $29.00 | 530800 |
| 2025-07-29 | 29.44 | $29.23 | 372700 |
| 2025-07-28 | 29.51 | $29.28 | 288041 |
| 2025-07-25 | 29.58 | $29.76 | 278200 |
| 2025-07-24 | 29.51 | $29.82 | 293842 |
| 2025-07-23 | 29.41 | $30.01 | 490307 |
| 2025-07-22 | 29.22 | $29.39 | 357231 |
| 2025-07-21 | 29.18 | $29.21 | 376025 |
| 2025-07-18 | 29.20 | $29.08 | 337300 |
| 2025-07-17 | 29.26 | $29.19 | 304204 |
| 2025-07-16 | 29.30 | $29.19 | 398839 |
| 2025-07-15 | 29.36 | $29.07 | 326900 |
| 2025-07-14 | 29.46 | $29.39 | 381000 |
| 2025-07-11 | 29.47 | $29.40 | 435800 |
| 2025-07-10 | 29.49 | $29.63 | 349645 |
| 2025-07-09 | 29.44 | $29.60 | 376028 |
| 2025-07-08 | 29.39 | $29.44 | 783417 |
| 2025-07-07 | 29.37 | $29.25 | 584811 |
| 2025-07-03 | 29.41 | $29.55 | 289500 |
| 2025-07-02 | 29.36 | $29.60 | 372200 |
| 2025-07-01 | 29.28 | $29.48 | 367800 |
| 2025-06-30 | 29.23 | $29.49 | 489512 |
| 2025-06-27 | 29.15 | $29.40 | 367900 |
| 2025-06-26 | 29.09 | $29.18 | 527600 |
| 2025-06-25 | 29.09 | $28.86 | 559835 |
| 2025-06-24 | 29.19 | $29.01 | 361000 |
| 2025-06-23 | 29.26 | $29.08 | 520100 |
| 2025-06-20 | 29.32 | $28.86 | 393300 |
| 2025-06-18 | 29.46 | $29.12 | 350700 |
| 2025-06-17 | 29.54 | $29.11 | 417831 |
| 2025-06-16 | 29.65 | $29.43 | 306829 |
| 2025-06-13 | 29.67 | $29.41 | 358843 |
| 2025-06-12 | 29.70 | $29.74 | 1.2M |
| 2025-06-11 | 29.62 | $29.49 | 476700 |
| 2025-06-10 | 29.60 | $29.48 | 307624 |
| 2025-06-09 | 29.57 | $29.41 | 303600 |
| 2025-06-06 | 29.56 | $29.36 | 321200 |
| 2025-06-05 | 29.54 | $29.37 | 382500 |
| 2025-06-04 | 29.51 | $29.39 | 397225 |
| 2025-06-03 | 29.47 | $29.27 | 410500 |
| 2025-06-02 | 29.44 | $29.52 | 432810 |
| 2025-05-30 | 29.32 | $29.16 | 344426 |
| 2025-05-29 | 29.28 | $29.14 | 2.3M |
| 2025-05-28 | 29.23 | $29.02 | 375725 |
| 2025-05-27 | 29.20 | $29.30 | 371800 |
| 2025-05-23 | 29.07 | $28.88 | 350829 |
| 2025-05-22 | 29.03 | $28.81 | 354843 |
| 2025-05-21 | 29.00 | $28.81 | 319336 |
| 2025-05-20 | 28.95 | $29.03 | 418202 |
| 2025-05-19 | 28.82 | $28.83 | 268333 |
| 2025-05-16 | 28.70 | $28.62 | 298838 |
| 2025-05-15 | 28.63 | $28.52 | 366300 |
| 2025-05-14 | 28.56 | $28.24 | 324302 |
| 2025-05-13 | 28.55 | $28.41 | 329400 |
| 2025-05-12 | 28.48 | $28.36 | 367200 |
| 2025-05-09 | 28.41 | $28.24 | 354400 |
| 2025-05-08 | 28.34 | $28.09 | 303020 |
| 2025-05-07 | 28.30 | $28.17 | 467814 |
| 2025-05-06 | 28.22 | $28.24 | 411427 |
| 2025-05-05 | 28.09 | $28.23 | 465112 |
| 2025-05-02 | 27.93 | $28.18 | 421314 |
| 2025-05-01 | 27.74 | $27.73 | 380735 |
| 2025-04-30 | 27.65 | $27.81 | 361400 |
| 2025-04-29 | 27.50 | $27.78 | 335521 |
| 2025-04-28 | 27.33 | $27.75 | 468157 |
| 2025-04-25 | 27.12 | $27.55 | 325800 |
| 2025-04-24 | 26.93 | $27.57 | 450800 |
| 2025-04-23 | 26.69 | $27.23 | 460027 |
| 2025-04-22 | 26.50 | $27.27 | 422318 |
| 2025-04-21 | 26.26 | $26.78 | 589800 |
| 2025-04-17 | 26.12 | $26.94 | 553415 |
| 2025-04-16 | 25.91 | $26.62 | 450832 |
| 2025-04-15 | 25.76 | $26.68 | 415700 |
| 2025-04-14 | 25.56 | $26.53 | 450600 |
| 2025-04-11 | 25.37 | $26.27 | 605200 |
| 2025-04-10 | 25.24 | $25.57 | 719000 |
| 2025-04-09 | 25.31 | $25.96 | 805022 |
| 2025-04-08 | 25.29 | $24.32 | 1.2M |
| 2025-04-07 | 25.79 | $24.36 | 1.4M |
| 2025-04-04 | 26.40 | $24.97 | 883000 |
| 2025-04-03 | 26.96 | $26.59 | 594400 |
| 2025-04-02 | 27.12 | $27.05 | 425900 |
| 2025-04-01 | 27.18 | $27.01 | 627100 |
| 2025-03-31 | 27.27 | $26.94 | 756607 |
| 2025-03-28 | 27.40 | $27.12 | 480334 |
| 2025-03-27 | 27.49 | $27.31 | 562216 |
| 2025-03-26 | 27.55 | $27.26 | 444600 |
| 2025-03-25 | 27.64 | $27.53 | 384823 |
| 2025-03-24 | 27.65 | $27.49 | 317715 |
| 2025-03-21 | 27.68 | $27.48 | 372009 |
| 2025-03-20 | 27.72 | $27.62 | 676500 |
| 2025-03-19 | 27.72 | $27.82 | 780400 |
| 2025-03-18 | 27.65 | $27.80 | 523600 |
| 2025-03-17 | 27.56 | $27.85 | 474900 |
| 2025-03-14 | 27.44 | $27.57 | 461300 |
| 2025-03-13 | 27.38 | $27.11 | 462900 |
| 2025-03-12 | 27.45 | $27.29 | 496335 |
| 2025-03-11 | 27.48 | $27.14 | 532300 |
| 2025-03-10 | 27.55 | $27.26 | 386317 |
| 2025-03-07 | 27.60 | $27.77 | 473300 |
| 2025-03-06 | 27.50 | $27.49 | 499700 |
| 2025-03-05 | 27.45 | $27.67 | 694400 |
| 2025-03-04 | 27.34 | $27.18 | 752611 |
| 2025-03-03 | 27.34 | $27.21 | 742700 |
| 2025-02-28 | 27.34 | $26.99 | 551000 |
| 2025-02-27 | 27.40 | $26.94 | 445104 |
| 2025-02-26 | 27.49 | $27.27 | 459900 |
| 2025-02-25 | 27.49 | $27.33 | 566332 |
| 2025-02-24 | 27.45 | $27.18 | 413045 |
| 2025-02-21 | 27.45 | $27.18 | 473500 |
| 2025-02-20 | 27.45 | $27.34 | 463100 |
| 2025-02-19 | 27.38 | $27.23 | 482600 |
| 2025-02-18 | 27.33 | $27.40 | 478013 |
| 2025-02-14 | 27.21 | $27.25 | 483800 |
| 2025-02-13 | 27.10 | $27.28 | 1.2M |
| 2025-02-12 | 26.95 | $26.93 | 607700 |
| 2025-02-11 | 26.87 | $26.86 | 363900 |
| 2025-02-10 | 26.79 | $26.76 | 349719 |
| 2025-02-07 | 26.72 | $26.53 | 485135 |
| 2025-02-06 | 26.70 | $26.77 | 606104 |
| 2025-02-05 | 26.59 | $26.71 | 428700 |
| 2025-02-04 | 26.47 | $26.42 | 499720 |
| 2025-02-03 | 26.42 | $26.09 | 403200 |
| 2025-01-31 | 26.45 | $26.31 | 578300 |
| 2025-01-30 | 26.42 | $26.59 | 540900 |
| 2025-01-29 | 26.28 | $26.31 | 521012 |
| 2025-01-28 | 26.20 | $26.28 | 517100 |
| 2025-01-27 | 26.11 | $26.33 | 661125 |
| 2025-01-24 | 25.97 | $26.31 | 493338 |
| 2025-01-23 | 25.81 | $26.21 | 595840 |
| 2025-01-22 | 25.65 | $26.03 | 469647 |
| 2025-01-21 | 25.51 | $26.08 | 870520 |
| 2025-01-17 | 25.31 | $25.60 | 567400 |
| 2025-01-16 | 25.23 | $25.49 | 688544 |
| 2025-01-15 | 25.17 | $25.35 | 774746 |
| 2025-01-14 | 25.15 | $25.15 | 798124 |
| 2025-01-13 | 25.18 | $25.10 | 1.3M |
| 2025-01-10 | 25.24 | $25.18 | 859600 |
| 2025-01-08 | 25.29 | $25.50 | 1.1M |
| 2025-01-07 | 25.26 | $25.51 | 598049 |
| 2025-01-06 | 25.21 | $25.50 | 686900 |
| 2025-01-03 | 25.16 | $25.32 | 863600 |
| 2025-01-02 | 25.17 | $25.22 | 1.7M |
| 2024-12-31 | 25.21 | $25.23 | 1.1M |
| 2024-12-30 | 25.26 | $25.22 | 807026 |
| 2024-12-27 | 25.33 | $25.43 | 788921 |
| 2024-12-26 | 25.36 | $25.42 | 804705 |
| 2024-12-24 | 25.39 | $25.32 | 390924 |
| 2024-12-23 | 25.47 | $25.27 | 929000 |
| 2024-12-20 | 25.59 | $25.15 | 1.3M |
| 2024-12-19 | 25.78 | $25.17 | 1.6M |
| 2024-12-18 | 26.00 | $25.23 | 756600 |
| 2024-12-17 | 26.25 | $25.85 | 670800 |
| 2024-12-16 | 26.36 | $26.04 | 498431 |
| 2024-12-13 | 26.43 | $26.16 | 781300 |
| 2024-12-12 | 26.48 | $26.22 | 586200 |
| 2024-12-11 | 26.52 | $26.50 | 388449 |
| 2024-12-10 | 26.47 | $26.31 | 529249 |
| 2024-12-09 | 26.47 | $26.57 | 534200 |
| 2024-12-06 | 26.39 | $26.55 | 399125 |
| 2024-12-05 | 26.29 | $26.61 | 547700 |
| 2024-12-04 | 26.15 | $26.49 | 436742 |
| 2024-12-03 | 26.02 | $26.49 | 749645 |
| 2024-12-02 | 25.86 | $26.32 | 702439 |
| 2024-11-29 | 25.72 | $26.22 | 192610 |
| 2024-11-27 | 25.58 | $25.89 | 695428 |
| 2024-11-26 | 25.52 | $25.72 | 672400 |
| 2024-11-25 | 25.51 | $25.85 | 573300 |
| 2024-11-22 | 25.46 | $25.75 | 543600 |
| 2024-11-21 | 25.43 | $25.58 | 446825 |
| 2024-11-20 | 25.45 | $25.53 | 1.3M |
| 2024-11-19 | 25.51 | $25.66 | 793633 |
| 2024-11-18 | 25.54 | $25.65 | 500847 |
| 2024-11-15 | 25.58 | $25.47 | 580600 |
| 2024-11-14 | 25.70 | $25.63 | 624100 |
| 2024-11-13 | 25.80 | $25.62 | 731200 |
| 2024-11-12 | 25.94 | $25.75 | 499500 |
| 2024-11-11 | 26.06 | $26.15 | 487233 |
| 2024-11-08 | 26.09 | $26.19 | 436900 |
| 2024-11-07 | 26.12 | $26.50 | 506532 |
| 2024-11-06 | 26.06 | $26.08 | 465324 |
| 2024-11-05 | 26.13 | $26.40 | 372300 |
| 2024-11-04 | 26.12 | $26.18 | 602000 |
| 2024-11-01 | 26.18 | $26.16 | 402500 |
| 2024-10-31 | 26.26 | $26.13 | 522929 |
| 2024-10-30 | 26.38 | $26.36 | 407723 |
| 2024-10-29 | 26.45 | $26.52 | 592400 |
| 2024-10-28 | 26.50 | $26.63 | 386000 |
| 2024-10-25 | 26.52 | $26.47 | 449900 |
| 2024-10-24 | 26.61 | $26.56 | 675042 |
| 2024-10-23 | 26.69 | $26.39 | 448109 |
| 2024-10-22 | 26.84 | $26.63 | 319200 |
| 2024-10-21 | 26.96 | $26.78 | 388343 |
| 2024-10-18 | 27.05 | $27.06 | 358700 |
| 2024-10-17 | 27.08 | $26.94 | 524746 |
| 2024-10-16 | 27.15 | $26.94 | 416432 |
| 2024-10-15 | 27.25 | $26.92 | 323100 |
| 2024-10-14 | 27.36 | $27.42 | 325745 |
| 2024-10-11 | 27.35 | $27.34 | 373803 |
| 2024-10-10 | 27.36 | $27.23 | 473333 |
| 2024-10-09 | 27.40 | $27.28 | 310400 |
| 2024-10-08 | 27.44 | $27.23 | 351900 |
| 2024-10-07 | 27.50 | $27.25 | 307000 |
| 2024-10-04 | 27.56 | $27.40 | 516800 |
| 2024-10-03 | 27.59 | $27.28 | 468135 |
| 2024-10-02 | 27.66 | $27.51 | 307300 |
| 2024-10-01 | 27.67 | $27.57 | 327000 |
| 2024-09-30 | 27.66 | $27.70 | 651400 |
| 2024-09-27 | 27.60 | $27.79 | 385100 |
| 2024-09-26 | 27.50 | $27.94 | 332000 |
| 2024-09-25 | 27.33 | $27.39 | 320700 |
| 2024-09-24 | 27.29 | $27.51 | 341711 |
| 2024-09-23 | 27.21 | $27.30 | 299400 |
| 2024-09-20 | 27.17 | $27.17 | 293036 |
| 2024-09-19 | 27.16 | $27.47 | 397213 |
| 2024-09-18 | 27.05 | $26.93 | 350500 |
| 2024-09-17 | 27.09 | $27.05 | 445900 |
| 2024-09-16 | 27.10 | $27.30 | 601328 |
| 2024-09-13 | 27.04 | $27.11 | 314200 |
| 2024-09-12 | 27.02 | $27.06 | 458000 |
| 2024-09-11 | 27.01 | $26.80 | 690700 |
| 2024-09-10 | 27.07 | $26.63 | 557215 |
| 2024-09-09 | 27.21 | $26.72 | 806100 |
| 2024-09-06 | 27.35 | $26.52 | 384523 |
| 2024-09-05 | 27.58 | $27.01 | 384722 |
| 2024-09-04 | 27.69 | $27.09 | 485200 |
| 2024-09-03 | 27.80 | $27.22 | 774100 |
| 2024-08-30 | 27.89 | $27.79 | 367704 |
| 2024-08-29 | 27.81 | $27.73 | 421700 |
| 2024-08-28 | 27.72 | $27.61 | 412027 |
| 2024-08-27 | 27.64 | $27.75 | 349516 |
| 2024-08-26 | 27.49 | $27.66 | 313337 |
| 2024-08-23 | 27.33 | $27.74 | 300222 |
| 2024-08-22 | 27.11 | $27.26 | 366316 |
| 2024-08-21 | 26.98 | $27.43 | 406500 |
| 2024-08-20 | 26.77 | $27.17 | 370424 |
| 2024-08-19 | 26.59 | $27.25 | 504600 |
| 2024-08-16 | 26.35 | $26.96 | 635600 |
| 2024-08-15 | 26.14 | $26.83 | 643100 |
| 2024-08-14 | 25.93 | $26.48 | 334300 |
| 2024-08-13 | 25.79 | $26.42 | 368500 |
| 2024-08-12 | 25.64 | $25.99 | 386235 |
| 2024-08-09 | 25.60 | $25.97 | 391644 |
| 2024-08-08 | 25.56 | $25.88 | 405736 |
| 2024-08-07 | 25.55 | $25.37 | 577900 |
| 2024-08-06 | 25.70 | $25.32 | 955200 |
| 2024-08-05 | 25.91 | $25.23 | 623400 |
| 2024-08-02 | 26.19 | $25.71 | 563200 |
| 2024-08-01 | 26.39 | $26.16 | 489400 |
| 2024-07-31 | 26.50 | $26.84 | 3.9M |
| 2024-07-30 | 26.41 | $26.35 | 473100 |
| 2024-07-29 | 26.46 | $26.33 | 313300 |
| 2024-07-26 | 26.53 | $26.46 | 452800 |
| 2024-07-25 | 26.58 | $26.11 | 449336 |
| 2024-07-24 | 26.74 | $26.28 | 489100 |
| 2024-07-23 | 26.89 | $26.63 | 478444 |
| 2024-07-22 | 26.96 | $26.88 | 552800 |
| 2024-07-19 | 26.97 | $26.61 | 212200 |
| 2024-07-18 | 27.06 | $26.79 | 571109 |
| 2024-07-17 | 27.11 | $27.03 | 573300 |
| 2024-07-16 | 27.10 | $27.25 | 398400 |
| 2024-07-15 | 27.00 | $27.18 | 388900 |
| 2024-07-12 | 26.91 | $27.36 | 339845 |
| 2024-07-11 | 26.74 | $27.06 | 649400 |
| 2024-07-10 | 26.63 | $26.99 | 488400 |
| 2024-07-09 | 26.51 | $26.59 | 1.6M |
| 2024-07-08 | 26.50 | $26.69 | 375400 |
| 2024-07-05 | 26.45 | $26.84 | 417247 |
| 2024-07-03 | 26.34 | $26.72 | 285000 |
| 2024-07-02 | 26.25 | $26.45 | 482100 |
| 2024-07-01 | 26.23 | $26.32 | 982521 |
| 2024-06-28 | 26.25 | $26.32 | 951100 |
| 2024-06-27 | 26.28 | $26.32 | 671000 |
| 2024-06-26 | 26.31 | $26.25 | 538800 |
| 2024-06-25 | 26.38 | $26.48 | 1.2M |
| 2024-06-24 | 26.40 | $26.38 | 422600 |
| 2024-06-21 | 26.45 | $26.18 | 510034 |
| 2024-06-20 | 26.58 | $26.35 | 1.2M |
| 2024-06-18 | 26.68 | $26.38 | 426100 |
| 2024-06-17 | 26.80 | $26.54 | 457000 |
| 2024-06-14 | 26.90 | $26.48 | 1.0M |
| 2024-06-13 | 27.03 | $26.76 | 312402 |
| 2024-06-12 | 27.11 | $27.05 | 393400 |
| 2024-06-11 | 27.10 | $26.81 | 507930 |
| 2024-06-10 | 27.17 | $27.06 | 332600 |
| 2024-06-07 | 27.17 | $27.01 | 270011 |
| 2024-06-06 | 27.19 | $27.34 | 550914 |
| 2024-06-05 | 27.10 | $27.26 | 489307 |
| 2024-06-04 | 27.02 | $27.00 | 323808 |
| 2024-06-03 | 27.00 | $27.00 | 432424 |
| 2024-05-31 | 26.97 | $27.01 | 582402 |
| 2024-05-30 | 26.93 | $26.74 | 419200 |
| 2024-05-29 | 26.96 | $26.51 | 476600 |
| 2024-05-28 | 27.07 | $26.94 | 345718 |
| 2024-05-24 | 27.06 | $26.96 | 308100 |
| 2024-05-23 | 27.05 | $26.70 | 427520 |
| 2024-05-22 | 27.11 | $26.79 | 461945 |
| 2024-05-21 | 27.14 | $27.05 | 376634 |
| 2024-05-20 | 27.10 | $27.17 | 258729 |
| 2024-05-17 | 27.01 | $27.14 | 258526 |
| 2024-05-16 | 26.90 | $27.04 | 329600 |
| 2024-05-15 | 26.80 | $27.15 | 327500 |
| 2024-05-14 | 26.64 | $26.87 | 318400 |
| 2024-05-13 | 26.52 | $26.69 | 255200 |
| 2024-05-10 | 26.44 | $26.69 | 230400 |
| 2024-05-09 | 26.34 | $26.70 | 334308 |
| 2024-05-08 | 26.21 | $26.45 | 538100 |
| 2024-05-07 | 26.13 | $26.50 | 249800 |
| 2024-05-06 | 26.02 | $26.48 | 285544 |
| 2024-05-03 | 25.90 | $26.30 | 632000 |
| 2024-05-02 | 25.81 | $26.02 | 305849 |
| 2024-05-01 | 25.79 | $25.72 | 377619 |
| 2024-04-30 | 25.86 | $25.81 | 422019 |
| 2024-04-29 | 25.93 | $26.27 | 268903 |
| 2024-04-26 | 25.86 | $26.18 | 400426 |
| 2024-04-25 | 25.82 | $26.01 | 313115 |
| 2024-04-24 | 25.82 | $26.10 | 410800 |
| 2024-04-23 | 25.80 | $26.17 | 352505 |
| 2024-04-22 | 25.76 | $25.94 | 349000 |
| 2024-04-19 | 25.79 | $25.66 | 1.3M |
| 2024-04-18 | 25.92 | $25.69 | 416100 |
| 2024-04-17 | 26.07 | $25.83 | 539400 |
| 2024-04-16 | 26.21 | $25.87 | 619040 |
| 2024-04-15 | 26.38 | $26.04 | 312100 |
| 2024-04-12 | 26.53 | $26.16 | 269900 |
| 2024-04-11 | 26.67 | $26.59 | 383900 |
| 2024-04-10 | 26.72 | $26.51 | 333400 |
| 2024-04-09 | 26.80 | $26.85 | 277531 |
| 2024-04-08 | 26.78 | $26.80 | 309222 |
| 2024-04-05 | 26.78 | $26.67 | 358700 |
| 2024-04-04 | 26.82 | $26.58 | 309400 |
| 2024-04-03 | 26.89 | $26.82 | 444500 |
| 2024-04-02 | 26.91 | $26.70 | 539132 |
| 2024-04-01 | 26.96 | $26.88 | 329824 |
| 2024-03-28 | 26.96 | $26.94 | 275440 |
| 2024-03-27 | 26.95 | $26.98 | 402507 |
| 2024-03-26 | 26.91 | $26.79 | 5.1M |
| 2024-03-25 | 26.92 | $26.76 | 348900 |
| 2024-03-22 | 26.95 | $26.81 | 248545 |
| 2024-03-21 | 26.95 | $26.91 | 267019 |
| 2024-03-20 | 26.93 | $26.97 | 473200 |
| 2024-03-19 | 26.88 | $26.67 | 422817 |
| 2024-03-18 | 26.90 | $26.72 | 271900 |
| 2024-03-15 | 26.91 | $26.69 | 216619 |
| 2024-03-14 | 26.93 | $26.75 | 207133 |
| 2024-03-13 | 26.93 | $26.89 | 328600 |
| 2024-03-12 | 26.88 | $26.91 | 315010 |
| 2024-03-11 | 26.80 | $26.67 | 539600 |
| 2024-03-08 | 26.78 | $26.79 | 604200 |
| 2024-03-07 | 26.71 | $26.98 | 689207 |
| 2024-03-06 | 26.56 | $26.66 | 276700 |
| 2024-03-05 | 26.48 | $26.36 | 407600 |
| 2024-03-04 | 26.47 | $26.47 | 251409 |
| 2024-03-01 | 26.41 | $26.57 | 487600 |
| 2024-02-29 | 26.31 | $26.24 | 244019 |
| 2024-02-28 | 26.29 | $26.19 | 318700 |
| 2024-02-27 | 26.27 | $26.31 | 320700 |
| 2024-02-26 | 26.21 | $26.29 | 428400 |
| 2024-02-23 | 26.14 | $26.31 | 636700 |
| 2024-02-22 | 26.04 | $26.32 | 288141 |
| 2024-02-21 | 25.91 | $25.98 | 529048 |
| 2024-02-20 | 25.86 | $25.94 | 380100 |
| 2024-02-16 | 25.81 | $25.97 | 253807 |
| 2024-02-15 | 25.74 | $25.97 | 227525 |
| 2024-02-14 | 25.65 | $25.69 | 579717 |
| 2024-02-13 | 25.63 | $25.39 | 251537 |
| 2024-02-12 | 25.69 | $25.78 | 368200 |
| 2024-02-09 | 25.65 | $25.74 | 206429 |
| 2024-02-08 | 25.60 | $25.59 | 561000 |
| 2024-02-07 | 25.60 | $25.57 | 313341 |
| 2024-02-06 | 25.59 | $25.57 | 436600 |
| 2024-02-05 | 25.58 | $25.42 | 401800 |
| 2024-02-02 | 25.62 | $25.64 | 241934 |
| 2024-02-01 | 25.59 | $25.86 | 385246 |
| 2024-01-31 | 25.49 | $25.56 | 370827 |
| 2024-01-30 | 25.45 | $25.70 | 368000 |
| 2024-01-29 | 25.37 | $25.70 | 252805 |
| 2024-01-26 | 25.26 | $25.57 | 492800 |
| 2024-01-25 | 25.17 | $25.42 | 346800 |
| 2024-01-24 | 25.10 | $25.28 | 460721 |
| 2024-01-23 | 25.07 | $25.12 | 380410 |
| 2024-01-22 | 25.08 | $25.13 | 308331 |
| 2024-01-19 | 25.10 | $25.08 | 394747 |
| 2024-01-18 | 25.13 | $25.01 | 281112 |
| 2024-01-17 | 25.19 | $24.77 | 385342 |
| 2024-01-16 | 25.34 | $25.04 | 511900 |
| 2024-01-12 | 25.44 | $25.46 | 366346 |
| 2024-01-11 | 25.42 | $25.35 | 488700 |
| 2024-01-10 | 25.43 | $25.36 | 345100 |
| 2024-01-09 | 25.44 | $25.22 | 201401 |
| 2024-01-08 | 25.50 | $25.42 | 274122 |
| 2024-01-05 | 25.50 | $25.19 | 363707 |
| 2024-01-04 | 25.56 | $25.22 | 336000 |
| 2024-01-03 | 25.63 | $25.21 | 430707 |
| 2024-01-02 | 25.71 | $25.37 | 239200 |
| 2023-12-29 | 25.76 | $25.66 | 213419 |
| 2023-12-28 | 25.71 | $25.63 | 321800 |
| 2023-12-27 | 25.66 | $25.74 | 358700 |
| 2023-12-26 | 25.55 | $25.59 | 373300 |
| 2023-12-22 | 25.46 | $25.46 | 355745 |
| 2023-12-21 | 25.39 | $25.45 | 431426 |
| 2023-12-20 | 25.29 | $25.02 | 543200 |
| 2023-12-19 | 25.31 | $25.27 | 347016 |
| 2023-12-18 | 25.24 | $25.18 | 441300 |
| 2023-12-15 | 25.19 | $25.12 | 270600 |
| 2023-12-14 | 25.13 | $25.34 | 301900 |
| 2023-12-13 | 24.98 | $25.10 | 375549 |
| 2023-12-12 | 24.87 | $24.74 | 334500 |
| 2023-12-11 | 24.84 | $24.71 | 392900 |
| 2023-12-08 | 24.81 | $24.67 | 369100 |
| 2023-12-07 | 24.79 | $24.59 | 300500 |
| 2023-12-06 | 24.77 | $24.49 | 307000 |
| 2023-12-05 | 24.78 | $24.46 | 372500 |
| 2023-12-04 | 24.80 | $24.55 | 247712 |
| 2023-12-01 | 24.78 | $24.73 | 317700 |
| 2023-11-30 | 24.69 | $24.48 | 485627 |
| 2023-11-29 | 24.65 | $24.46 | 313944 |
| 2023-11-28 | 24.60 | $24.41 | 215228 |
| 2023-11-27 | 24.56 | $24.39 | 249800 |
| 2023-11-24 | 24.50 | $24.48 | 94109 |
| 2023-11-22 | 24.39 | $24.31 | 342900 |
| 2023-11-21 | 24.30 | $24.30 | 386000 |
| 2023-11-20 | 24.19 | $24.36 | 258300 |
| 2023-11-17 | 24.03 | $24.27 | 421200 |
| 2023-11-16 | 23.86 | $23.96 | 271642 |
| 2023-11-15 | 23.74 | $24.00 | 335215 |
| 2023-11-14 | 23.58 | $24.02 | 274600 |
| 2023-11-13 | 23.37 | $23.46 | 346000 |
| 2023-11-10 | 23.29 | $23.41 | 384500 |
| 2023-11-09 | 23.21 | $23.25 | 422730 |
| 2023-11-08 | 23.16 | $23.23 | 392019 |
| 2023-11-07 | 23.11 | $23.27 | 303500 |
| 2023-11-06 | 23.03 | $23.44 | 433514 |
| 2023-11-03 | 22.88 | $23.51 | 655919 |
| 2023-11-02 | 22.67 | $23.31 | 370815 |
| 2023-11-01 | 22.48 | $22.79 | 249819 |
| 2023-10-31 | 22.42 | $22.59 | 868000 |
| 2023-10-30 | 22.42 | $22.57 | 335700 |
| 2023-10-27 | 22.42 | $22.28 | 544602 |
| 2023-10-26 | 22.53 | $22.34 | 432948 |
| 2023-10-25 | 22.64 | $22.52 | 343613 |
| 2023-10-24 | 22.72 | $22.67 | 470600 |
| 2023-10-23 | 22.77 | $22.57 | 358732 |
| 2023-10-20 | 22.88 | $22.56 | 366703 |
| 2023-10-19 | 23.01 | $22.77 | 649500 |
| 2023-10-18 | 23.10 | $22.99 | 434635 |
| 2023-10-17 | 23.15 | $23.34 | 227000 |
| 2023-10-16 | 23.10 | $23.32 | 279105 |
| 2023-10-13 | 23.05 | $23.16 | 310029 |
| 2023-10-12 | 23.04 | $23.32 | 248934 |
| 2023-10-11 | 22.98 | $23.47 | 289612 |
| 2023-10-10 | 22.86 | $23.35 | 306641 |
| 2023-10-09 | 22.76 | $23.09 | 323527 |
| 2023-10-06 | 22.73 | $23.06 | 613800 |
| 2023-10-05 | 22.70 | $22.80 | 379100 |
| 2023-10-04 | 22.76 | $22.63 | 446200 |
| 2023-10-03 | 22.89 | $22.60 | 310405 |
| 2023-10-02 | 23.06 | $22.88 | 389233 |
| 2023-09-29 | 23.19 | $23.19 | 428700 |
| 2023-09-28 | 23.25 | $23.27 | 377500 |
| 2023-09-27 | 23.31 | $23.09 | 262400 |
| 2023-09-26 | 23.44 | $23.10 | 202933 |
| 2023-09-25 | 23.60 | $23.38 | 288300 |
| 2023-09-22 | 23.71 | $23.44 | 233626 |
| 2023-09-21 | 23.83 | $23.41 | 238600 |
| 2023-09-20 | 23.99 | $23.82 | 175800 |
| 2023-09-19 | 24.05 | $23.90 | 175031 |
| 2023-09-18 | 24.10 | $24.11 | 228610 |
| 2023-09-15 | 24.09 | $24.19 | 178500 |
| 2023-09-14 | 24.06 | $24.27 | 214249 |
| 2023-09-13 | 23.99 | $23.93 | 139900 |
| 2023-09-12 | 24.02 | $24.04 | 149800 |
| 2023-09-11 | 24.02 | $24.14 | 217500 |
| 2023-09-08 | 23.99 | $23.92 | 295715 |
| 2023-09-07 | 24.03 | $23.95 | 185634 |
| 2023-09-06 | 24.07 | $24.08 | 175939 |
| 2023-09-05 | 24.07 | $24.13 | 280100 |
| 2023-09-01 | 24.06 | $24.32 | 152629 |
| 2023-08-31 | 23.99 | $24.27 | 322500 |
| 2023-08-30 | 23.92 | $24.39 | 328900 |
| 2023-08-29 | 23.80 | $24.36 | 254003 |
| 2023-08-28 | 23.67 | $24.01 | 230843 |
| 2023-08-25 | 23.62 | $23.76 | 453200 |
| 2023-08-24 | 23.65 | $23.63 | 222300 |
| 2023-08-23 | 23.73 | $23.99 | 265431 |
| 2023-08-22 | 23.72 | $23.75 | 552400 |
| 2023-08-21 | 23.79 | $23.81 | 747034 |
| 2023-08-18 | 23.86 | $23.70 | 261600 |
| 2023-08-17 | 23.98 | $23.71 | 370631 |
| 2023-08-16 | 24.13 | $23.83 | 328100 |
| 2023-08-15 | 24.28 | $24.00 | 318305 |
| 2023-08-14 | 24.41 | $24.29 | 240244 |
| 2023-08-11 | 24.48 | $24.38 | 334121 |
| 2023-08-10 | 24.54 | $24.54 | 358028 |
| 2023-08-09 | 24.56 | $24.47 | 625643 |
| 2023-08-08 | 24.61 | $24.49 | 404609 |
| 2023-08-07 | 24.67 | $24.59 | 374509 |
| 2023-08-04 | 24.71 | $24.38 | 3.5M |
| 2023-08-03 | 24.82 | $24.34 | 221500 |
| 2023-08-02 | 24.96 | $24.41 | 286233 |
| 2023-08-01 | 25.12 | $24.88 | 234222 |
| 2023-07-31 | 25.15 | $25.15 | 304300 |
| 2023-07-28 | 25.11 | $25.09 | 296300 |
| 2023-07-27 | 25.07 | $24.95 | 267846 |
| 2023-07-26 | 25.06 | $24.97 | 195022 |
| 2023-07-25 | 25.04 | $24.98 | 365600 |
| 2023-07-24 | 25.01 | $24.92 | 194300 |
| 2023-07-21 | 24.99 | $24.95 | 235648 |
| 2023-07-20 | 24.96 | $24.86 | 704625 |
| 2023-07-19 | 24.94 | $25.04 | 293600 |
| 2023-07-18 | 24.85 | $25.09 | 236700 |
| 2023-07-17 | 24.73 | $24.95 | 188339 |
| 2023-07-14 | 24.62 | $24.99 | 190300 |
| 2023-07-13 | 24.47 | $25.12 | 225800 |
| 2023-07-12 | 24.25 | $24.69 | 180714 |
| 2023-07-11 | 24.11 | $24.27 | 185913 |
| 2023-07-10 | 24.09 | $24.04 | 166900 |
| 2023-07-07 | 24.13 | $23.98 | 513200 |
| 2023-07-06 | 24.19 | $23.79 | 245800 |
| 2023-07-05 | 24.34 | $24.24 | 275600 |
| 2023-07-03 | 24.37 | $24.54 | 104525 |
| 2023-06-30 | 24.31 | $24.48 | 258720 |
| 2023-06-29 | 24.27 | $24.21 | 204900 |
| 2023-06-28 | 24.29 | $24.24 | 293142 |
| 2023-06-27 | 24.32 | $24.23 | 253524 |
| 2023-06-26 | 24.35 | $24.04 | 256000 |
| 2023-06-23 | 24.45 | $23.96 | 330400 |
| 2023-06-22 | 24.60 | $24.30 | 375800 |
| 2023-06-21 | 24.67 | $24.44 | 306300 |
| 2023-06-20 | 24.71 | $24.59 | 594900 |
| 2023-06-16 | 24.70 | $24.94 | 253440 |
| 2023-06-15 | 24.59 | $25.01 | 323300 |
| 2023-06-14 | 24.42 | $24.78 | 256400 |
| 2023-06-13 | 24.29 | $24.67 | 195400 |
| 2023-06-12 | 24.16 | $24.40 | 576246 |
| 2023-06-09 | 24.09 | $24.28 | 317600 |
| 2023-06-08 | 24.04 | $24.31 | 259731 |
| 2023-06-07 | 23.98 | $24.10 | 310700 |
| 2023-06-06 | 23.97 | $24.30 | 3.4M |
| 2023-06-05 | 23.90 | $24.11 | 269185 |
| 2023-06-02 | 23.87 | $24.26 | 283800 |
| 2023-06-01 | 23.79 | $23.92 | 1.0M |
| 2023-05-31 | 23.81 | $23.55 | 210510 |
| 2023-05-30 | 23.96 | $23.80 | 206513 |
| 2023-05-26 | 24.05 | $24.08 | 121400 |
| 2023-05-25 | 24.09 | $23.82 | 313434 |
| 2023-05-24 | 24.21 | $23.81 | 186836 |
| 2023-05-23 | 24.37 | $24.13 | 148900 |
| 2023-05-22 | 24.46 | $24.56 | 234900 |
| 2023-05-19 | 24.44 | $24.55 | 160912 |
| 2023-05-18 | 24.41 | $24.42 | 700027 |
| 2023-05-17 | 24.42 | $24.38 | 149000 |
| 2023-05-16 | 24.44 | $24.28 | 226316 |
| 2023-05-15 | 24.50 | $24.51 | 141800 |
| 2023-05-12 | 24.49 | $24.37 | 132800 |
| 2023-05-11 | 24.53 | $24.40 | 196416 |
| 2023-05-10 | 24.57 | $24.50 | 171200 |
| 2023-05-09 | 24.59 | $24.58 | 178400 |
| 2023-05-08 | 24.58 | $24.65 | 98715 |
| 2023-05-05 | 24.54 | $24.64 | 150000 |
| 2023-05-04 | 24.50 | $24.27 | 213000 |
| 2023-05-03 | 24.56 | $24.35 | 509400 |
| 2023-05-02 | 24.61 | $24.29 | 193000 |
| 2023-05-01 | 24.69 | $24.58 | 272000 |
| 2023-04-28 | 24.69 | $24.60 | 177700 |
| 2023-04-27 | 24.68 | $24.54 | 156300 |
| 2023-04-26 | 24.68 | $24.27 | 217400 |
| 2023-04-25 | 24.77 | $24.30 | 170000 |
| 2023-04-24 | 24.85 | $24.69 | 557214 |
| 2023-04-21 | 24.83 | $24.66 | 777020 |
| 2023-04-20 | 24.81 | $24.58 | 751900 |
| 2023-04-19 | 24.80 | $24.58 | 865300 |
| 2023-04-18 | 24.79 | $24.76 | 240616 |
| 2023-04-17 | 24.71 | $24.62 | 448700 |
| 2023-04-14 | 24.64 | $24.68 | 306100 |
| 2023-04-13 | 24.54 | $24.77 | 182300 |
| 2023-04-12 | 24.38 | $24.43 | 159016 |
| 2023-04-11 | 24.29 | $24.28 | 255800 |
| 2023-04-10 | 24.22 | $24.16 | 224700 |
| 2023-04-06 | 24.17 | $24.13 | 376600 |
| 2023-04-05 | 24.11 | $24.12 | 110400 |
| 2023-04-04 | 24.04 | $24.31 | 179300 |
| 2023-04-03 | 23.89 | $24.39 | 161700 |
| 2023-03-31 | 23.68 | $24.18 | 205231 |
| 2023-03-30 | 23.48 | $24.00 | 541800 |
| 2023-03-29 | 23.30 | $23.71 | 393149 |
| 2023-03-28 | 23.18 | $23.45 | 351900 |
| 2023-03-27 | 23.10 | $23.41 | 275200 |
| 2023-03-24 | 23.03 | $23.23 | 307721 |
| 2023-03-23 | 23.00 | $23.29 | 356613 |
| 2023-03-22 | 22.94 | $23.22 | 232138 |
| 2023-03-21 | 22.90 | $23.32 | 259123 |
| 2023-03-20 | 22.83 | $23.14 | 163216 |
| 2023-03-17 | 22.79 | $22.74 | 546223 |
| 2023-03-16 | 22.89 | $22.94 | 256900 |
| 2023-03-15 | 22.94 | $22.58 | 270542 |
| 2023-03-14 | 23.13 | $23.28 | 203200 |
| 2023-03-13 | 23.13 | $22.98 | 313500 |
| 2023-03-10 | 23.24 | $23.10 | 190945 |
| 2023-03-09 | 23.33 | $23.26 | 220847 |
| 2023-03-08 | 23.40 | $23.46 | 258800 |
| 2023-03-07 | 23.42 | $23.34 | 304709 |
| 2023-03-06 | 23.48 | $23.78 | 195500 |
| 2023-03-03 | 23.43 | $23.88 | 128800 |
| 2023-03-02 | 23.33 | $23.52 | 399100 |
| 2023-03-01 | 23.32 | $23.41 | 173911 |
| 2023-02-28 | 23.35 | $23.22 | 188830 |
| 2023-02-27 | 23.46 | $23.40 | 221249 |
| 2023-02-24 | 23.52 | $23.17 | 235300 |
| 2023-02-23 | 23.68 | $23.57 | 267800 |
| 2023-02-22 | 23.75 | $23.44 | 296636 |
| 2023-02-21 | 23.88 | $23.60 | 197008 |
| 2023-02-17 | 23.98 | $23.90 | 199011 |
| 2023-02-16 | 24.01 | $23.88 | 203546 |
| 2023-02-15 | 24.04 | $23.96 | 182103 |
| 2023-02-14 | 24.06 | $24.04 | 351118 |
| 2023-02-13 | 24.06 | $24.00 | 191500 |
| 2023-02-10 | 24.06 | $23.78 | 462900 |
| 2023-02-09 | 24.14 | $23.87 | 388412 |
| 2023-02-08 | 24.19 | $23.86 | 307803 |
| 2023-02-07 | 24.26 | $24.01 | 321634 |
| 2023-02-06 | 24.29 | $23.80 | 254319 |
| 2023-02-03 | 24.39 | $24.08 | 772000 |
| 2023-02-02 | 24.41 | $24.29 | 421600 |
| 2023-02-01 | 24.37 | $24.28 | 532200 |
| 2023-01-31 | 24.31 | $24.10 | 305942 |
| 2023-01-30 | 24.29 | $23.95 | 216942 |
| 2023-01-27 | 24.30 | $24.14 | 191200 |
| 2023-01-26 | 24.24 | $24.22 | 273300 |
| 2023-01-25 | 24.15 | $24.13 | 222206 |
| 2023-01-24 | 24.04 | $24.04 | 292500 |
| 2023-01-23 | 23.94 | $24.05 | 245023 |
| 2023-01-20 | 23.81 | $23.91 | 169500 |
| 2023-01-19 | 23.68 | $23.67 | 287300 |
| 2023-01-18 | 23.59 | $23.75 | 268639 |
| 2023-01-17 | 23.45 | $23.81 | 259400 |
| 2023-01-13 | 23.26 | $23.70 | 185500 |
| 2023-01-12 | 23.05 | $23.61 | 304735 |
| 2023-01-11 | 22.82 | $23.28 | 397600 |
| 2023-01-10 | 22.65 | $23.12 | 258629 |
| 2023-01-09 | 22.48 | $23.06 | 208700 |
| 2023-01-06 | 22.30 | $22.92 | 535600 |
| 2023-01-05 | 22.11 | $22.28 | 396300 |
| 2023-01-04 | 22.10 | $22.43 | 443600 |
| 2023-01-03 | 22.03 | $22.15 | 533816 |
| 2022-12-30 | 22.04 | $22.05 | 556039 |
| 2022-12-29 | 22.09 | $22.28 | 312500 |
| 2022-12-28 | 22.07 | $21.92 | 331230 |
| 2022-12-27 | 22.17 | $22.17 | 615000 |
| 2022-12-23 | 22.21 | $22.10 | 408700 |
| 2022-12-22 | 22.28 | $22.02 | 390045 |
| 2022-12-21 | 22.39 | $22.25 | 317320 |
| 2022-12-20 | 22.45 | $22.01 | 309544 |
| 2022-12-19 | 22.61 | $22.09 | 335529 |
| 2022-12-16 | 22.76 | $22.15 | 240500 |
| 2022-12-15 | 22.93 | $22.40 | 341500 |
| 2022-12-14 | 23.06 | $22.98 | 360940 |
| 2022-12-13 | 23.01 | $23.01 | 326600 |
| 2022-12-12 | 22.95 | $22.70 | 330724 |
| 2022-12-09 | 22.96 | $22.62 | 198900 |
| 2022-12-08 | 22.99 | $22.63 | 492100 |
| 2022-12-07 | 23.02 | $22.51 | 266148 |
| 2022-12-06 | 23.08 | $22.54 | 285000 |
| 2022-12-05 | 23.14 | $22.68 | 731818 |
| 2022-12-02 | 23.15 | $23.00 | 198632 |
| 2022-12-01 | 23.06 | $23.03 | 273420 |
| 2022-11-30 | 22.92 | $22.82 | 565335 |
| 2022-11-29 | 22.81 | $22.37 | 262900 |
| 2022-11-28 | 22.80 | $22.31 | 222517 |
| 2022-11-25 | 22.80 | $22.63 | 49900 |
| 2022-11-23 | 22.69 | $22.54 | 311042 |
| 2022-11-22 | 22.57 | $22.31 | 545200 |
| 2022-11-21 | 22.48 | $21.97 | 1.2M |
| 2022-11-18 | 22.47 | $22.17 | 856000 |
| 2022-11-17 | 22.38 | $22.15 | 914946 |
| 2022-11-16 | 22.27 | $22.17 | 657221 |
| 2022-11-15 | 22.11 | $22.31 | 1.1M |
| 2022-11-14 | 21.86 | $22.17 | 615507 |
| 2022-11-11 | 21.58 | $22.40 | 376000 |
| 2022-11-10 | 21.16 | $21.87 | 927138 |
| 2022-11-09 | 20.82 | $20.73 | 657600 |
| 2022-11-08 | 20.75 | $21.04 | 720000 |
| 2022-11-07 | 20.56 | $20.78 | 854800 |
| 2022-11-04 | 20.40 | $20.68 | 1.7M |
| 2022-11-03 | 20.24 | $19.85 | 2.2M |
| 2022-11-02 | 20.31 | $20.04 | 702000 |
| 2022-11-01 | 20.32 | $20.37 | 1.2M |
| 2022-10-31 | 20.23 | $20.19 | 801118 |
| 2022-10-28 | 20.18 | $20.39 | 385422 |
| 2022-10-27 | 20.04 | $20.25 | 1.1M |
| 2022-10-26 | 19.92 | $20.47 | 338600 |
| 2022-10-25 | 19.70 | $20.25 | 475000 |
| 2022-10-24 | 19.51 | $19.82 | 500000 |
| 2022-10-21 | 19.41 | $19.81 | 771322 |
| 2022-10-20 | 19.29 | $19.43 | 502400 |
| 2022-10-19 | 19.27 | $19.47 | 688812 |
| 2022-10-18 | 19.24 | $19.65 | 762500 |
| 2022-10-17 | 19.15 | $19.55 | 1.1M |
| 2022-10-14 | 19.08 | $19.07 | 586903 |
| 2022-10-13 | 19.15 | $19.43 | 1.2M |
| 2022-10-12 | 19.12 | $19.06 | 600310 |
| 2022-10-11 | 19.22 | $19.13 | 876002 |
| 2022-10-10 | 19.32 | $19.38 | 1.0M |
| 2022-10-07 | 19.37 | $19.48 | 425516 |
| 2022-10-06 | 19.41 | $19.83 | 1.2M |
| 2022-10-05 | 19.35 | $20.16 | 909002 |
| 2022-10-04 | 19.19 | $20.35 | 652911 |
| 2022-10-03 | 18.94 | $19.54 | 754722 |
| 2022-09-30 | 18.90 | $19.07 | 932100 |
| 2022-09-29 | 19.01 | $19.18 | 939400 |
| 2022-09-28 | 19.13 | $19.42 | 923108 |
| 2022-09-27 | 19.21 | $18.92 | 641234 |
| 2022-09-26 | 19.48 | $18.98 | 611748 |
| 2022-09-23 | 19.80 | $19.25 | 577500 |
| 2022-09-22 | 20.12 | $19.89 | 479900 |
| 2022-09-21 | 20.31 | $20.01 | 212500 |
| 2022-09-20 | 20.51 | $20.25 | 342500 |
| 2022-09-19 | 20.69 | $20.76 | 364900 |
| 2022-09-16 | 20.76 | $20.68 | 221000 |
| 2022-09-15 | 20.87 | $20.83 | 365300 |
| 2022-09-14 | 20.96 | $21.11 | 329800 |
| 2022-09-13 | 20.99 | $21.02 | 179600 |
| 2022-09-12 | 21.06 | $21.77 | 201200 |
| 2022-09-09 | 20.92 | $21.52 | 391741 |
| 2022-09-08 | 20.83 | $20.94 | 410500 |
| 2022-09-07 | 20.91 | $20.91 | 328113 |
| 2022-09-06 | 21.03 | $20.77 | 217500 |
| 2022-09-02 | 21.23 | $20.81 | 269200 |
| 2022-09-01 | 21.46 | $20.95 | 326900 |
| 2022-08-31 | 21.71 | $21.24 | 243010 |
| 2022-08-30 | 21.92 | $21.45 | 316600 |
| 2022-08-29 | 22.11 | $21.66 | 266800 |
| 2022-08-26 | 22.28 | $21.74 | 203721 |
| 2022-08-25 | 22.46 | $22.36 | 166946 |
| 2022-08-24 | 22.48 | $22.09 | 219642 |
| 2022-08-23 | 22.59 | $22.10 | 150537 |
| 2022-08-22 | 22.72 | $22.02 | 116546 |
| 2022-08-19 | 22.90 | $22.38 | 183922 |
| 2022-08-18 | 23.00 | $22.67 | 235813 |
| 2022-08-17 | 23.03 | $22.71 | 154800 |
| 2022-08-16 | 23.04 | $22.88 | 356400 |
| 2022-08-15 | 23.00 | $22.84 | 124325 |
| 2022-08-12 | 22.95 | $22.98 | 192044 |
| 2022-08-11 | 22.84 | $22.82 | 192000 |
| 2022-08-10 | 22.75 | $22.81 | 218219 |
| 2022-08-09 | 22.64 | $22.27 | 149318 |
| 2022-08-08 | 22.67 | $22.43 | 152800 |
| 2022-08-05 | 22.65 | $22.37 | 107800 |
| 2022-08-04 | 22.64 | $22.56 | 97700 |
| 2022-08-03 | 22.55 | $22.44 | 169405 |
| 2022-08-02 | 22.48 | $22.37 | 147436 |
| 2022-08-01 | 22.42 | $22.67 | 96612 |
| 2022-07-29 | 22.23 | $22.68 | 275100 |
| 2022-07-28 | 22.00 | $22.34 | 234743 |
| 2022-07-27 | 21.82 | $22.13 | 256945 |
| 2022-07-26 | 21.67 | $21.70 | 260100 |
| 2022-07-25 | 21.61 | $21.99 | 164447 |
| 2022-07-22 | 21.45 | $21.81 | 196905 |
| 2022-07-21 | 21.32 | $21.90 | 284805 |
| 2022-07-20 | 21.13 | $21.64 | 310313 |
| 2022-07-19 | 20.98 | $21.67 | 442820 |
| 2022-07-18 | 20.79 | $21.11 | 393000 |
| 2022-07-15 | 20.75 | $21.00 | 179502 |
| 2022-07-14 | 20.74 | $20.67 | 191521 |
| 2022-07-13 | 20.84 | $20.93 | 138441 |
| 2022-07-12 | 20.88 | $20.96 | 343000 |
| 2022-07-11 | 20.93 | $20.96 | 167045 |
| 2022-07-08 | 20.99 | $21.32 | 141213 |
| 2022-07-07 | 20.97 | $21.34 | 232727 |
| 2022-07-06 | 20.94 | $20.94 | 255807 |
| 2022-07-05 | 21.03 | $20.93 | 392841 |
| 2022-07-01 | 21.16 | $21.34 | 173300 |
| 2022-06-30 | 21.20 | $21.36 | 520507 |
| 2022-06-29 | 21.25 | $21.49 | 480300 |
| 2022-06-28 | 21.27 | $21.61 | 386200 |
| 2022-06-27 | 21.27 | $21.72 | 561433 |
| 2022-06-24 | 21.24 | $21.73 | 322200 |
| 2022-06-23 | 21.22 | $21.08 | 546000 |
| 2022-06-22 | 21.40 | $21.16 | 754016 |
| 2022-06-21 | 21.62 | $21.49 | 251529 |
| 2022-06-17 | 21.78 | $21.16 | 208425 |
| 2022-06-16 | 22.09 | $21.33 | 401613 |
| 2022-06-15 | 22.42 | $21.89 | 306407 |
| 2022-06-14 | 22.65 | $21.54 | 736719 |
| 2022-06-13 | 23.05 | $21.79 | 365009 |
| 2022-06-10 | 23.45 | $22.56 | 213600 |
| 2022-06-09 | 23.70 | $23.08 | 532000 |
| 2022-06-08 | 23.84 | $23.61 | 80700 |
| 2022-06-07 | 23.83 | $23.86 | 121100 |
| 2022-06-06 | 23.74 | $23.77 | 122600 |
| 2022-06-03 | 23.65 | $23.68 | 80326 |
| 2022-06-02 | 23.57 | $23.97 | 922000 |
| 2022-06-01 | 23.38 | $23.49 | 771400 |
| 2022-05-31 | 23.29 | $23.72 | 90943 |
| 2022-05-27 | 23.11 | $23.66 | 135500 |
| 2022-05-26 | 22.91 | $23.37 | 366000 |
| 2022-05-25 | 22.76 | $23.10 | 113211 |
| 2022-05-24 | 22.67 | $23.13 | 89006 |
| 2022-05-23 | 22.55 | $23.23 | 109416 |
| 2022-05-20 | 22.38 | $22.90 | 223200 |
| 2022-05-19 | 22.28 | $22.69 | 290323 |
| 2022-05-18 | 22.23 | $22.52 | 83216 |
| 2022-05-17 | 22.24 | $23.09 | 193200 |
| 2022-05-16 | 22.07 | $22.64 | 181740 |
| 2022-05-13 | 22.03 | $22.61 | 118900 |
| 2022-05-12 | 21.99 | $21.96 | 192500 |
| 2022-05-11 | 22.16 | $22.01 | 194427 |
| 2022-05-10 | 22.37 | $22.11 | 119608 |
| 2022-05-09 | 22.60 | $22.00 | 395800 |
| 2022-05-06 | 22.93 | $22.76 | 372336 |
| 2022-05-05 | 23.10 | $23.05 | 285000 |
| 2022-05-04 | 23.22 | $23.80 | 87500 |
| 2022-05-03 | 23.15 | $23.37 | 498536 |
| 2022-05-02 | 23.19 | $23.25 | 152725 |
| 2022-04-29 | 23.30 | $23.25 | 179511 |
| 2022-04-28 | 23.44 | $23.58 | 83100 |
| 2022-04-27 | 23.51 | $23.19 | 190700 |
| 2022-04-26 | 23.73 | $23.06 | 166718 |
| 2022-04-25 | 24.05 | $23.72 | 288442 |
| 2022-04-22 | 24.23 | $23.82 | 142800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.46
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.76
Average
52.67
Maximum
73.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 50.46 | $34.02 | 529206 |
| 2026-07-20 | 46.49 | $33.66 | 684632 |
| 2026-07-17 | 48.33 | $33.84 | 553600 |
| 2026-07-16 | 49.79 | $33.98 | 527400 |
| 2026-07-15 | 51.48 | $34.14 | 678700 |
| 2026-07-14 | 49.97 | $33.99 | 586700 |
| 2026-07-13 | 48.02 | $33.80 | 524600 |
| 2026-07-10 | 50.89 | $34.09 | 434530 |
| 2026-07-09 | 50.21 | $34.02 | 567648 |
| 2026-07-08 | 48.96 | $33.89 | 762300 |
| 2026-07-07 | 51.02 | $34.11 | 677546 |
| 2026-07-06 | 54.80 | $34.49 | 537100 |
| 2026-07-02 | 52.42 | $34.22 | 601731 |
| 2026-07-01 | 48.09 | $33.77 | 1.1M |
| 2026-06-30 | 51.66 | $34.13 | 554100 |
| 2026-06-29 | 50.99 | $34.06 | 680000 |
| 2026-06-26 | 48.15 | $33.77 | 947340 |
| 2026-06-25 | 49.46 | $33.91 | 716107 |
| 2026-06-24 | 45.95 | $33.56 | 1.1M |
| 2026-06-23 | 46.13 | $33.58 | 701808 |
| 2026-06-22 | 54.67 | $34.45 | 675800 |
| 2026-06-18 | 55.12 | $34.49 | 863700 |
| 2026-06-17 | 54.23 | $34.39 | 1.1M |
| 2026-06-16 | 56.68 | $34.62 | 668400 |
| 2026-06-15 | 57.11 | $34.66 | 537020 |
| 2026-06-12 | 55.93 | $34.51 | 601800 |
| 2026-06-11 | 55.46 | $34.45 | 1.0M |
| 2026-06-10 | 45.98 | $33.40 | 433700 |
| 2026-06-09 | 49.20 | $33.74 | 672000 |
| 2026-06-08 | 49.00 | $33.72 | 629940 |
| 2026-06-05 | 47.02 | $33.52 | 544108 |
| 2026-06-04 | 55.76 | $34.37 | 502100 |
| 2026-06-03 | 52.82 | $34.07 | 733643 |
| 2026-06-02 | 55.14 | $34.27 | 558941 |
| 2026-06-01 | 53.59 | $34.11 | 669400 |
| 2026-05-29 | 55.64 | $34.29 | 346500 |
| 2026-05-28 | 55.28 | $34.25 | 611700 |
| 2026-05-27 | 55.50 | $34.27 | 581034 |
| 2026-05-26 | 55.81 | $34.30 | 641100 |
| 2026-05-22 | 53.77 | $34.05 | 425302 |
| 2026-05-21 | 54.53 | $34.13 | 579327 |
| 2026-05-20 | 53.43 | $33.99 | 525939 |
| 2026-05-19 | 49.80 | $33.55 | 713300 |
| 2026-05-18 | 51.26 | $33.72 | 708602 |
| 2026-05-15 | 49.52 | $33.51 | 492600 |
| 2026-05-14 | 54.85 | $34.11 | 918000 |
| 2026-05-13 | 56.00 | $34.23 | 562700 |
| 2026-05-12 | 54.72 | $34.06 | 675200 |
| 2026-05-11 | 56.27 | $34.23 | 552000 |
| 2026-05-08 | 56.36 | $34.24 | 481738 |
| 2026-05-07 | 53.42 | $33.82 | 500042 |
| 2026-05-06 | 57.92 | $34.33 | 646100 |
| 2026-05-05 | 52.56 | $33.61 | 522700 |
| 2026-05-04 | 48.77 | $33.17 | 623500 |
| 2026-05-01 | 52.78 | $33.61 | 557647 |
| 2026-04-30 | 53.54 | $33.69 | 492403 |
| 2026-04-29 | 46.91 | $32.96 | 539500 |
| 2026-04-28 | 49.58 | $33.25 | 619947 |
| 2026-04-27 | 52.00 | $33.50 | 558500 |
| 2026-04-24 | 53.39 | $33.64 | 548700 |
| 2026-04-23 | 52.62 | $33.55 | 517706 |
| 2026-04-22 | 53.46 | $33.64 | 475026 |
| 2026-04-21 | 52.58 | $33.53 | 982301 |
| 2026-04-20 | 59.47 | $34.24 | 475100 |
| 2026-04-17 | 60.21 | $34.31 | 455200 |
| 2026-04-16 | 57.64 | $33.95 | 442700 |
| 2026-04-15 | 58.03 | $33.99 | 484200 |
| 2026-04-14 | 59.59 | $34.15 | 451500 |
| 2026-04-13 | 57.56 | $33.85 | 505900 |
| 2026-04-10 | 56.60 | $33.71 | 356405 |
| 2026-04-09 | 56.33 | $33.67 | 409739 |
| 2026-04-08 | 56.91 | $33.74 | 442627 |
| 2026-04-07 | 48.62 | $32.60 | 561215 |
| 2026-04-06 | 49.09 | $32.66 | 551500 |
| 2026-04-02 | 48.21 | $32.55 | 535423 |
| 2026-04-01 | 49.24 | $32.69 | 632722 |
| 2026-03-31 | 45.55 | $32.22 | 865345 |
| 2026-03-30 | 37.77 | $31.37 | 673500 |
| 2026-03-27 | 37.27 | $31.32 | 674036 |
| 2026-03-26 | 38.50 | $31.53 | 701880 |
| 2026-03-25 | 42.59 | $32.17 | 592329 |
| 2026-03-24 | 38.93 | $31.79 | 698706 |
| 2026-03-23 | 40.22 | $31.99 | 1.1M |
| 2026-03-20 | 33.45 | $31.34 | 1.1M |
| 2026-03-19 | 39.00 | $32.20 | 1.2M |
| 2026-03-18 | 39.43 | $32.26 | 687300 |
| 2026-03-17 | 44.61 | $32.92 | 459622 |
| 2026-03-16 | 44.40 | $32.90 | 556400 |
| 2026-03-13 | 38.40 | $32.36 | 625308 |
| 2026-03-12 | 41.14 | $32.71 | 760705 |
| 2026-03-11 | 44.86 | $33.14 | 577000 |
| 2026-03-10 | 46.25 | $33.29 | 644700 |
| 2026-03-09 | 46.25 | $33.29 | 629522 |
| 2026-03-06 | 44.06 | $33.08 | 550300 |
| 2026-03-05 | 46.10 | $33.32 | 785037 |
| 2026-03-04 | 53.09 | $34.04 | 539300 |
| 2026-03-03 | 48.68 | $33.61 | 630400 |
| 2026-03-02 | 61.95 | $34.64 | 682100 |
| 2026-02-27 | 71.70 | $35.18 | 523711 |
| 2026-02-26 | 70.89 | $35.08 | 540600 |
| 2026-02-25 | 71.47 | $35.11 | 637700 |
| 2026-02-24 | 69.15 | $34.82 | 637525 |
| 2026-02-23 | 68.40 | $34.73 | 678339 |
| 2026-02-20 | 68.15 | $34.70 | 517300 |
| 2026-02-19 | 67.09 | $34.57 | 470600 |
| 2026-02-18 | 67.42 | $34.59 | 427500 |
| 2026-02-17 | 67.34 | $34.58 | 682700 |
| 2026-02-13 | 67.20 | $34.56 | 465107 |
| 2026-02-12 | 65.22 | $34.29 | 596200 |
| 2026-02-11 | 69.98 | $34.61 | 1.1M |
| 2026-02-10 | 68.26 | $34.36 | 456737 |
| 2026-02-09 | 67.69 | $34.28 | 453600 |
| 2026-02-06 | 64.23 | $33.82 | 413944 |
| 2026-02-05 | 57.79 | $33.13 | 757600 |
| 2026-02-04 | 63.98 | $33.52 | 844606 |
| 2026-02-03 | 62.51 | $33.37 | 591400 |
| 2026-02-02 | 62.02 | $33.32 | 407517 |
| 2026-01-30 | 60.25 | $33.14 | 450500 |
| 2026-01-29 | 67.40 | $33.57 | 643325 |
| 2026-01-28 | 66.79 | $33.50 | 1.2M |
| 2026-01-27 | 71.51 | $33.76 | 878204 |
| 2026-01-26 | 67.48 | $33.28 | 453900 |
| 2026-01-23 | 65.95 | $33.12 | 475906 |
| 2026-01-22 | 63.52 | $32.88 | 504800 |
| 2026-01-21 | 61.78 | $32.72 | 648200 |
| 2026-01-20 | 58.88 | $32.47 | 496600 |
| 2026-01-16 | 65.49 | $32.82 | 598800 |
| 2026-01-15 | 64.74 | $32.75 | 496900 |
| 2026-01-14 | 66.71 | $32.85 | 596327 |
| 2026-01-13 | 64.99 | $32.68 | 548739 |
| 2026-01-12 | 69.41 | $32.90 | 384229 |
| 2026-01-09 | 67.40 | $32.69 | 378520 |
| 2026-01-08 | 63.97 | $32.37 | 481325 |
| 2026-01-07 | 63.63 | $32.34 | 423035 |
| 2026-01-06 | 64.60 | $32.39 | 491437 |
| 2026-01-05 | 63.65 | $32.30 | 516400 |
| 2026-01-02 | 60.42 | $32.01 | 579600 |
| 2025-12-31 | 56.07 | $31.67 | 365806 |
| 2025-12-30 | 58.78 | $31.82 | 470700 |
| 2025-12-29 | 57.88 | $31.75 | 498600 |
| 2025-12-26 | 60.58 | $31.90 | 457200 |
| 2025-12-24 | 59.86 | $31.84 | 212700 |
| 2025-12-23 | 59.75 | $31.83 | 579700 |
| 2025-12-22 | 57.56 | $31.64 | 576600 |
| 2025-12-19 | 55.87 | $31.50 | 574700 |
| 2025-12-18 | 54.15 | $31.36 | 650407 |
| 2025-12-17 | 51.44 | $31.15 | 585206 |
| 2025-12-16 | 55.12 | $31.40 | 632700 |
| 2025-12-15 | 59.67 | $31.68 | 458400 |
| 2025-12-12 | 57.27 | $31.48 | 535400 |
| 2025-12-11 | 60.69 | $31.68 | 500500 |
| 2025-12-10 | 59.07 | $31.54 | 569800 |
| 2025-12-09 | 55.31 | $31.24 | 363300 |
| 2025-12-08 | 55.96 | $31.28 | 447600 |
| 2025-12-05 | 57.57 | $31.38 | 428300 |
| 2025-12-04 | 58.05 | $31.41 | 504200 |
| 2025-12-03 | 57.82 | $31.39 | 547700 |
| 2025-12-02 | 55.25 | $31.16 | 442600 |
| 2025-12-01 | 54.45 | $31.09 | 412200 |
| 2025-11-28 | 57.68 | $31.32 | 182540 |
| 2025-11-26 | 56.29 | $31.19 | 473937 |
| 2025-11-25 | 52.77 | $30.88 | 887411 |
| 2025-11-24 | 48.85 | $30.57 | 610832 |
| 2025-11-21 | 48.33 | $30.53 | 724625 |
| 2025-11-20 | 41.31 | $30.04 | 729322 |
| 2025-11-19 | 46.17 | $30.44 | 854300 |
| 2025-11-18 | 47.91 | $30.57 | 587900 |
| 2025-11-17 | 51.00 | $30.79 | 604800 |
| 2025-11-14 | 56.16 | $31.12 | 423914 |
| 2025-11-13 | 56.32 | $31.13 | 696117 |
| 2025-11-12 | 61.62 | $31.44 | 465512 |
| 2025-11-11 | 59.52 | $31.26 | 318300 |
| 2025-11-10 | 56.51 | $31.02 | 344500 |
| 2025-11-07 | 51.34 | $30.66 | 374343 |
| 2025-11-06 | 48.60 | $30.49 | 589814 |
| 2025-11-05 | 50.34 | $30.60 | 492500 |
| 2025-11-04 | 46.18 | $30.35 | 366100 |
| 2025-11-03 | 51.79 | $30.69 | 540700 |
| 2025-10-31 | 51.97 | $30.70 | 548929 |
| 2025-10-30 | 52.65 | $30.74 | 449742 |
| 2025-10-29 | 53.99 | $30.82 | 475137 |
| 2025-10-28 | 57.67 | $31.03 | 540800 |
| 2025-10-27 | 59.51 | $31.13 | 444549 |
| 2025-10-24 | 57.58 | $30.98 | 430300 |
| 2025-10-23 | 58.28 | $31.02 | 379609 |
| 2025-10-22 | 56.26 | $30.86 | 370200 |
| 2025-10-21 | 56.26 | $30.86 | 439400 |
| 2025-10-20 | 60.75 | $31.13 | 257200 |
| 2025-10-17 | 58.29 | $30.92 | 360016 |
| 2025-10-16 | 57.45 | $30.85 | 465725 |
| 2025-10-15 | 55.75 | $30.71 | 472400 |
| 2025-10-14 | 53.08 | $30.50 | 413706 |
| 2025-10-13 | 50.79 | $30.33 | 459500 |
| 2025-10-10 | 47.66 | $30.11 | 511100 |
| 2025-10-09 | 55.43 | $30.62 | 495400 |
| 2025-10-08 | 59.99 | $30.87 | 398101 |
| 2025-10-07 | 58.43 | $30.75 | 753900 |
| 2025-10-06 | 64.16 | $31.04 | 393128 |
| 2025-10-03 | 62.72 | $30.92 | 315100 |
| 2025-10-02 | 60.06 | $30.71 | 355338 |
| 2025-10-01 | 59.67 | $30.68 | 969742 |
| 2025-09-30 | 55.83 | $30.40 | 354600 |
| 2025-09-29 | 53.43 | $30.24 | 311600 |
| 2025-09-26 | 50.72 | $30.07 | 472627 |
| 2025-09-25 | 48.89 | $29.96 | 511409 |
| 2025-09-24 | 51.88 | $30.14 | 353200 |
| 2025-09-23 | 56.43 | $30.39 | 329100 |
| 2025-09-22 | 59.83 | $30.56 | 369316 |
| 2025-09-19 | 58.14 | $30.44 | 659400 |
| 2025-09-18 | 61.19 | $30.59 | 570028 |
| 2025-09-17 | 59.44 | $30.46 | 581600 |
| 2025-09-16 | 61.89 | $30.58 | 661100 |
| 2025-09-15 | 61.77 | $30.57 | 699900 |
| 2025-09-12 | 59.76 | $30.41 | 526200 |
| 2025-09-11 | 62.49 | $30.55 | 790453 |
| 2025-09-10 | 58.37 | $30.23 | 543500 |
| 2025-09-09 | 58.94 | $30.26 | 615600 |
| 2025-09-08 | 60.85 | $30.36 | 413700 |
| 2025-09-05 | 57.73 | $30.12 | 394107 |
| 2025-09-04 | 55.64 | $29.97 | 291743 |
| 2025-09-03 | 52.99 | $29.79 | 351343 |
| 2025-09-02 | 51.45 | $29.69 | 322500 |
| 2025-08-29 | 55.96 | $29.95 | 355223 |
| 2025-08-28 | 58.78 | $30.10 | 352400 |
| 2025-08-27 | 57.56 | $30.01 | 368902 |
| 2025-08-26 | 57.43 | $30.00 | 373300 |
| 2025-08-25 | 57.30 | $29.99 | 262300 |
| 2025-08-22 | 64.85 | $30.40 | 415000 |
| 2025-08-21 | 59.54 | $29.97 | 334600 |
| 2025-08-20 | 61.59 | $30.07 | 343930 |
| 2025-08-19 | 60.69 | $30.00 | 613544 |
| 2025-08-18 | 60.44 | $29.98 | 397500 |
| 2025-08-15 | 60.07 | $29.95 | 387200 |
| 2025-08-14 | 58.12 | $29.79 | 353500 |
| 2025-08-13 | 59.33 | $29.86 | 1.3M |
| 2025-08-12 | 56.50 | $29.63 | 314844 |
| 2025-08-11 | 52.11 | $29.31 | 310711 |
| 2025-08-08 | 53.89 | $29.42 | 309700 |
| 2025-08-07 | 52.20 | $29.30 | 441413 |
| 2025-08-06 | 49.56 | $29.12 | 352900 |
| 2025-08-05 | 48.67 | $29.06 | 743235 |
| 2025-08-04 | 48.52 | $29.05 | 389114 |
| 2025-08-01 | 43.03 | $28.69 | 434800 |
| 2025-07-31 | 43.15 | $28.70 | 426000 |
| 2025-07-30 | 46.93 | $29.00 | 530800 |
| 2025-07-29 | 50.12 | $29.23 | 372700 |
| 2025-07-28 | 50.84 | $29.28 | 288041 |
| 2025-07-25 | 58.44 | $29.76 | 278200 |
| 2025-07-24 | 59.50 | $29.82 | 293842 |
| 2025-07-23 | 62.92 | $30.01 | 490307 |
| 2025-07-22 | 54.87 | $29.39 | 357231 |
| 2025-07-21 | 52.00 | $29.21 | 376025 |
| 2025-07-18 | 49.80 | $29.08 | 337300 |
| 2025-07-17 | 51.70 | $29.19 | 304204 |
| 2025-07-16 | 51.70 | $29.19 | 398839 |
| 2025-07-15 | 49.82 | $29.07 | 326900 |
| 2025-07-14 | 55.28 | $29.39 | 381000 |
| 2025-07-11 | 55.46 | $29.40 | 435800 |
| 2025-07-10 | 59.73 | $29.63 | 349645 |
| 2025-07-09 | 59.34 | $29.60 | 376028 |
| 2025-07-08 | 57.26 | $29.44 | 783417 |
| 2025-07-07 | 54.64 | $29.25 | 584811 |
| 2025-07-03 | 60.17 | $29.55 | 289500 |
| 2025-07-02 | 61.15 | $29.60 | 372200 |
| 2025-07-01 | 59.65 | $29.48 | 367800 |
| 2025-06-30 | 59.83 | $29.49 | 489512 |
| 2025-06-27 | 58.75 | $29.40 | 367900 |
| 2025-06-26 | 56.00 | $29.18 | 527600 |
| 2025-06-25 | 51.54 | $28.86 | 559835 |
| 2025-06-24 | 53.98 | $29.01 | 361000 |
| 2025-06-23 | 55.14 | $29.08 | 520100 |
| 2025-06-20 | 52.07 | $28.86 | 393300 |
| 2025-06-18 | 56.40 | $29.12 | 350700 |
| 2025-06-17 | 56.26 | $29.11 | 417831 |
| 2025-06-16 | 62.00 | $29.43 | 306829 |
| 2025-06-13 | 61.77 | $29.41 | 358843 |
| 2025-06-12 | 68.29 | $29.74 | 1.2M |
| 2025-06-11 | 65.69 | $29.49 | 476700 |
| 2025-06-10 | 65.58 | $29.48 | 307624 |
| 2025-06-09 | 64.84 | $29.41 | 303600 |
| 2025-06-06 | 64.33 | $29.36 | 321200 |
| 2025-06-05 | 64.51 | $29.37 | 382500 |
| 2025-06-04 | 64.85 | $29.39 | 397225 |
| 2025-06-03 | 63.75 | $29.27 | 410500 |
| 2025-06-02 | 67.97 | $29.52 | 432810 |
| 2025-05-30 | 64.78 | $29.16 | 344426 |
| 2025-05-29 | 64.60 | $29.14 | 2.3M |
| 2025-05-28 | 63.50 | $29.02 | 375725 |
| 2025-05-27 | 68.19 | $29.30 | 371800 |
| 2025-05-23 | 64.44 | $28.88 | 350829 |
| 2025-05-22 | 63.77 | $28.81 | 354843 |
| 2025-05-21 | 63.77 | $28.81 | 319336 |
| 2025-05-20 | 67.40 | $29.03 | 418202 |
| 2025-05-19 | 65.71 | $28.83 | 268333 |
| 2025-05-16 | 63.85 | $28.62 | 298838 |
| 2025-05-15 | 62.94 | $28.52 | 366300 |
| 2025-05-14 | 60.27 | $28.24 | 324302 |
| 2025-05-13 | 62.88 | $28.41 | 329400 |
| 2025-05-12 | 62.43 | $28.36 | 367200 |
| 2025-05-09 | 61.35 | $28.24 | 354400 |
| 2025-05-08 | 59.98 | $28.09 | 303020 |
| 2025-05-07 | 61.08 | $28.17 | 467814 |
| 2025-05-06 | 62.01 | $28.24 | 411427 |
| 2025-05-05 | 61.93 | $28.23 | 465112 |
| 2025-05-02 | 61.55 | $28.18 | 421314 |
| 2025-05-01 | 57.95 | $27.73 | 380735 |
| 2025-04-30 | 58.88 | $27.81 | 361400 |
| 2025-04-29 | 58.64 | $27.78 | 335521 |
| 2025-04-28 | 58.42 | $27.75 | 468157 |
| 2025-04-25 | 56.91 | $27.55 | 325800 |
| 2025-04-24 | 57.11 | $27.57 | 450800 |
| 2025-04-23 | 54.58 | $27.23 | 460027 |
| 2025-04-22 | 54.94 | $27.27 | 422318 |
| 2025-04-21 | 51.18 | $26.78 | 589800 |
| 2025-04-17 | 52.54 | $26.94 | 553415 |
| 2025-04-16 | 50.01 | $26.62 | 450832 |
| 2025-04-15 | 50.49 | $26.68 | 415700 |
| 2025-04-14 | 49.34 | $26.53 | 450600 |
| 2025-04-11 | 47.32 | $26.27 | 605200 |
| 2025-04-10 | 41.34 | $25.57 | 719000 |
| 2025-04-09 | 43.98 | $25.96 | 805022 |
| 2025-04-08 | 24.76 | $24.32 | 1.2M |
| 2025-04-07 | 24.96 | $24.36 | 1.4M |
| 2025-04-04 | 28.24 | $24.97 | 883000 |
| 2025-04-03 | 42.23 | $26.59 | 594400 |
| 2025-04-02 | 48.74 | $27.05 | 425900 |
| 2025-04-01 | 48.08 | $27.01 | 627100 |
| 2025-03-31 | 46.94 | $26.94 | 756607 |
| 2025-03-28 | 49.60 | $27.12 | 480334 |
| 2025-03-27 | 52.59 | $27.31 | 562216 |
| 2025-03-26 | 51.86 | $27.26 | 444600 |
| 2025-03-25 | 56.27 | $27.53 | 384823 |
| 2025-03-24 | 55.74 | $27.49 | 317715 |
| 2025-03-21 | 55.61 | $27.48 | 372009 |
| 2025-03-20 | 57.83 | $27.62 | 676500 |
| 2025-03-19 | 61.14 | $27.82 | 780400 |
| 2025-03-18 | 60.93 | $27.80 | 523600 |
| 2025-03-17 | 61.73 | $27.85 | 474900 |
| 2025-03-14 | 58.85 | $27.57 | 461300 |
| 2025-03-13 | 53.37 | $27.11 | 462900 |
| 2025-03-12 | 56.15 | $27.29 | 496335 |
| 2025-03-11 | 54.27 | $27.14 | 532300 |
| 2025-03-10 | 56.10 | $27.26 | 386317 |
| 2025-03-07 | 64.96 | $27.77 | 473300 |
| 2025-03-06 | 61.82 | $27.49 | 499700 |
| 2025-03-05 | 65.40 | $27.67 | 694400 |
| 2025-03-04 | 59.30 | $27.18 | 752611 |
| 2025-03-03 | 59.91 | $27.21 | 742700 |
| 2025-02-28 | 56.79 | $26.99 | 551000 |
| 2025-02-27 | 56.05 | $26.94 | 445104 |
| 2025-02-26 | 62.78 | $27.27 | 459900 |
| 2025-02-25 | 64.11 | $27.33 | 566332 |
| 2025-02-24 | 62.21 | $27.18 | 413045 |
| 2025-02-21 | 62.21 | $27.18 | 473500 |
| 2025-02-20 | 65.55 | $27.34 | 463100 |
| 2025-02-19 | 64.30 | $27.23 | 482600 |
| 2025-02-18 | 67.93 | $27.40 | 478013 |
| 2025-02-14 | 66.33 | $27.25 | 483800 |
| 2025-02-13 | 66.97 | $27.28 | 1.2M |
| 2025-02-12 | 63.07 | $26.93 | 607700 |
| 2025-02-11 | 62.22 | $26.86 | 363900 |
| 2025-02-10 | 61.01 | $26.76 | 349719 |
| 2025-02-07 | 58.07 | $26.53 | 485135 |
| 2025-02-06 | 62.76 | $26.77 | 606104 |
| 2025-02-05 | 62.03 | $26.71 | 428700 |
| 2025-02-04 | 58.28 | $26.42 | 499720 |
| 2025-02-03 | 53.30 | $26.09 | 403200 |
| 2025-01-31 | 57.66 | $26.31 | 578300 |
| 2025-01-30 | 64.00 | $26.59 | 540900 |
| 2025-01-29 | 59.80 | $26.31 | 521012 |
| 2025-01-28 | 59.32 | $26.28 | 517100 |
| 2025-01-27 | 60.47 | $26.33 | 661125 |
| 2025-01-24 | 60.18 | $26.31 | 493338 |
| 2025-01-23 | 58.72 | $26.21 | 595840 |
| 2025-01-22 | 55.97 | $26.03 | 469647 |
| 2025-01-21 | 56.97 | $26.08 | 870520 |
| 2025-01-17 | 48.58 | $25.60 | 567400 |
| 2025-01-16 | 46.30 | $25.49 | 688544 |
| 2025-01-15 | 43.25 | $25.35 | 774746 |
| 2025-01-14 | 38.53 | $25.15 | 798124 |
| 2025-01-13 | 37.29 | $25.10 | 1.3M |
| 2025-01-10 | 38.47 | $25.18 | 859600 |
| 2025-01-08 | 43.73 | $25.50 | 1.1M |
| 2025-01-07 | 43.90 | $25.51 | 598049 |
| 2025-01-06 | 43.69 | $25.50 | 686900 |
| 2025-01-03 | 39.68 | $25.32 | 863600 |
| 2025-01-02 | 37.32 | $25.22 | 1.7M |
| 2024-12-31 | 37.46 | $25.23 | 1.1M |
| 2024-12-30 | 37.24 | $25.22 | 807026 |
| 2024-12-27 | 40.08 | $25.43 | 788921 |
| 2024-12-26 | 39.87 | $25.42 | 804705 |
| 2024-12-24 | 37.82 | $25.32 | 390924 |
| 2024-12-23 | 36.80 | $25.27 | 929000 |
| 2024-12-20 | 34.35 | $25.15 | 1.3M |
| 2024-12-19 | 34.56 | $25.17 | 1.6M |
| 2024-12-18 | 35.18 | $25.23 | 756600 |
| 2024-12-17 | 42.71 | $25.85 | 670800 |
| 2024-12-16 | 45.55 | $26.04 | 498431 |
| 2024-12-13 | 47.45 | $26.16 | 781300 |
| 2024-12-12 | 48.40 | $26.22 | 586200 |
| 2024-12-11 | 53.15 | $26.50 | 388449 |
| 2024-12-10 | 49.99 | $26.31 | 529249 |
| 2024-12-09 | 54.79 | $26.57 | 534200 |
| 2024-12-06 | 54.47 | $26.55 | 399125 |
| 2024-12-05 | 55.59 | $26.61 | 547700 |
| 2024-12-04 | 53.78 | $26.49 | 436742 |
| 2024-12-03 | 53.78 | $26.49 | 749645 |
| 2024-12-02 | 51.25 | $26.32 | 702439 |
| 2024-11-29 | 49.71 | $26.22 | 192610 |
| 2024-11-27 | 44.17 | $25.89 | 695428 |
| 2024-11-26 | 41.00 | $25.72 | 672400 |
| 2024-11-25 | 42.76 | $25.85 | 573300 |
| 2024-11-22 | 40.90 | $25.75 | 543600 |
| 2024-11-21 | 37.62 | $25.58 | 446825 |
| 2024-11-20 | 36.64 | $25.53 | 1.3M |
| 2024-11-19 | 38.12 | $25.66 | 793633 |
| 2024-11-18 | 37.94 | $25.65 | 500847 |
| 2024-11-15 | 34.62 | $25.47 | 580600 |
| 2024-11-14 | 36.26 | $25.63 | 624100 |
| 2024-11-13 | 36.08 | $25.62 | 731200 |
| 2024-11-12 | 37.38 | $25.75 | 499500 |
| 2024-11-11 | 41.77 | $26.15 | 487233 |
| 2024-11-08 | 42.25 | $26.19 | 436900 |
| 2024-11-07 | 46.08 | $26.50 | 506532 |
| 2024-11-06 | 38.95 | $26.08 | 465324 |
| 2024-11-05 | 43.07 | $26.40 | 372300 |
| 2024-11-04 | 38.84 | $26.18 | 602000 |
| 2024-11-01 | 38.45 | $26.16 | 402500 |
| 2024-10-31 | 37.88 | $26.13 | 522929 |
| 2024-10-30 | 40.62 | $26.36 | 407723 |
| 2024-10-29 | 42.67 | $26.52 | 592400 |
| 2024-10-28 | 44.12 | $26.63 | 386000 |
| 2024-10-25 | 41.37 | $26.47 | 449900 |
| 2024-10-24 | 42.48 | $26.56 | 675042 |
| 2024-10-23 | 39.55 | $26.39 | 448109 |
| 2024-10-22 | 42.45 | $26.63 | 319200 |
| 2024-10-21 | 44.39 | $26.78 | 388343 |
| 2024-10-18 | 48.29 | $27.06 | 358700 |
| 2024-10-17 | 46.37 | $26.94 | 524746 |
| 2024-10-16 | 46.37 | $26.94 | 416432 |
| 2024-10-15 | 46.07 | $26.92 | 323100 |
| 2024-10-14 | 53.16 | $27.42 | 325745 |
| 2024-10-11 | 52.04 | $27.34 | 373803 |
| 2024-10-10 | 50.49 | $27.23 | 473333 |
| 2024-10-09 | 51.21 | $27.28 | 310400 |
| 2024-10-08 | 50.54 | $27.23 | 351900 |
| 2024-10-07 | 50.81 | $27.25 | 307000 |
| 2024-10-04 | 52.76 | $27.40 | 516800 |
| 2024-10-03 | 51.34 | $27.28 | 468135 |
| 2024-10-02 | 54.32 | $27.51 | 307300 |
| 2024-10-01 | 55.11 | $27.57 | 327000 |
| 2024-09-30 | 56.82 | $27.70 | 651400 |
| 2024-09-27 | 58.00 | $27.79 | 385100 |
| 2024-09-26 | 59.98 | $27.94 | 332000 |
| 2024-09-25 | 54.59 | $27.39 | 320700 |
| 2024-09-24 | 56.16 | $27.51 | 341711 |
| 2024-09-23 | 53.96 | $27.30 | 299400 |
| 2024-09-20 | 52.56 | $27.17 | 293036 |
| 2024-09-19 | 56.31 | $27.47 | 397213 |
| 2024-09-18 | 50.24 | $26.93 | 350500 |
| 2024-09-17 | 51.76 | $27.05 | 445900 |
| 2024-09-16 | 55.05 | $27.30 | 601328 |
| 2024-09-13 | 52.89 | $27.11 | 314200 |
| 2024-09-12 | 52.31 | $27.06 | 458000 |
| 2024-09-11 | 49.26 | $26.80 | 690700 |
| 2024-09-10 | 47.16 | $26.63 | 557215 |
| 2024-09-09 | 48.16 | $26.72 | 806100 |
| 2024-09-06 | 45.73 | $26.52 | 384523 |
| 2024-09-05 | 51.35 | $27.01 | 384722 |
| 2024-09-04 | 52.34 | $27.09 | 485200 |
| 2024-09-03 | 53.96 | $27.22 | 774100 |
| 2024-08-30 | 61.94 | $27.79 | 367704 |
| 2024-08-29 | 61.37 | $27.73 | 421700 |
| 2024-08-28 | 60.24 | $27.61 | 412027 |
| 2024-08-27 | 62.26 | $27.75 | 349516 |
| 2024-08-26 | 61.47 | $27.66 | 313337 |
| 2024-08-23 | 62.58 | $27.74 | 300222 |
| 2024-08-22 | 58.29 | $27.26 | 366316 |
| 2024-08-21 | 60.63 | $27.43 | 406500 |
| 2024-08-20 | 58.19 | $27.17 | 370424 |
| 2024-08-19 | 59.27 | $27.25 | 504600 |
| 2024-08-16 | 56.51 | $26.96 | 635600 |
| 2024-08-15 | 55.22 | $26.83 | 643100 |
| 2024-08-14 | 51.54 | $26.48 | 334300 |
| 2024-08-13 | 50.89 | $26.42 | 368500 |
| 2024-08-12 | 45.89 | $25.99 | 386235 |
| 2024-08-09 | 45.65 | $25.97 | 391644 |
| 2024-08-08 | 44.58 | $25.88 | 405736 |
| 2024-08-07 | 38.02 | $25.37 | 577900 |
| 2024-08-06 | 37.33 | $25.32 | 955200 |
| 2024-08-05 | 36.11 | $25.23 | 623400 |
| 2024-08-02 | 40.06 | $25.71 | 563200 |
| 2024-08-01 | 44.37 | $26.16 | 489400 |
| 2024-07-31 | 52.50 | $26.84 | 3.9M |
| 2024-07-30 | 45.69 | $26.35 | 473100 |
| 2024-07-29 | 45.39 | $26.33 | 313300 |
| 2024-07-26 | 47.01 | $26.46 | 452800 |
| 2024-07-25 | 41.68 | $26.11 | 449336 |
| 2024-07-24 | 43.71 | $26.28 | 489100 |
| 2024-07-23 | 48.30 | $26.63 | 478444 |
| 2024-07-22 | 52.02 | $26.88 | 552800 |
| 2024-07-19 | 47.91 | $26.61 | 212200 |
| 2024-07-18 | 50.66 | $26.79 | 571109 |
| 2024-07-17 | 54.62 | $27.03 | 573300 |
| 2024-07-16 | 58.62 | $27.25 | 398400 |
| 2024-07-15 | 57.68 | $27.18 | 388900 |
| 2024-07-12 | 61.06 | $27.36 | 339845 |
| 2024-07-11 | 57.08 | $27.06 | 649400 |
| 2024-07-10 | 56.09 | $26.99 | 488400 |
| 2024-07-09 | 49.78 | $26.59 | 1.6M |
| 2024-07-08 | 51.54 | $26.69 | 375400 |
| 2024-07-05 | 54.27 | $26.84 | 417247 |
| 2024-07-03 | 52.35 | $26.72 | 285000 |
| 2024-07-02 | 47.65 | $26.45 | 482100 |
| 2024-07-01 | 45.18 | $26.32 | 982521 |
| 2024-06-28 | 45.18 | $26.32 | 951100 |
| 2024-06-27 | 45.18 | $26.32 | 671000 |
| 2024-06-26 | 43.96 | $26.25 | 538800 |
| 2024-06-25 | 47.24 | $26.48 | 1.2M |
| 2024-06-24 | 45.56 | $26.38 | 422600 |
| 2024-06-21 | 42.05 | $26.18 | 510034 |
| 2024-06-20 | 44.36 | $26.35 | 1.2M |
| 2024-06-18 | 44.77 | $26.38 | 426100 |
| 2024-06-17 | 46.99 | $26.54 | 457000 |
| 2024-06-14 | 46.04 | $26.48 | 1.0M |
| 2024-06-13 | 50.01 | $26.76 | 312402 |
| 2024-06-12 | 54.65 | $27.05 | 393400 |
| 2024-06-11 | 51.08 | $26.81 | 507930 |
| 2024-06-10 | 55.40 | $27.06 | 332600 |
| 2024-06-07 | 54.67 | $27.01 | 270011 |
| 2024-06-06 | 60.90 | $27.34 | 550914 |
| 2024-06-05 | 59.84 | $27.26 | 489307 |
| 2024-06-04 | 56.20 | $27.00 | 323808 |
| 2024-06-03 | 56.20 | $27.00 | 432424 |
| 2024-05-31 | 56.38 | $27.01 | 582402 |
| 2024-05-30 | 52.53 | $26.74 | 419200 |
| 2024-05-29 | 48.88 | $26.51 | 476600 |
| 2024-05-28 | 56.61 | $26.94 | 345718 |
| 2024-05-24 | 57.01 | $26.96 | 308100 |
| 2024-05-23 | 52.92 | $26.70 | 427520 |
| 2024-05-22 | 54.62 | $26.79 | 461945 |
| 2024-05-21 | 59.94 | $27.05 | 376634 |
| 2024-05-20 | 62.61 | $27.17 | 258729 |
| 2024-05-17 | 62.21 | $27.14 | 258526 |
| 2024-05-16 | 60.88 | $27.04 | 329600 |
| 2024-05-15 | 63.20 | $27.15 | 327500 |
| 2024-05-14 | 59.47 | $26.87 | 318400 |
| 2024-05-13 | 56.80 | $26.69 | 255200 |
| 2024-05-10 | 56.80 | $26.69 | 230400 |
| 2024-05-09 | 56.99 | $26.70 | 334308 |
| 2024-05-08 | 53.31 | $26.45 | 538100 |
| 2024-05-07 | 54.19 | $26.50 | 249800 |
| 2024-05-06 | 53.90 | $26.48 | 285544 |
| 2024-05-03 | 51.28 | $26.30 | 632000 |
| 2024-05-02 | 46.79 | $26.02 | 305849 |
| 2024-05-01 | 41.29 | $25.72 | 377619 |
| 2024-04-30 | 42.54 | $25.81 | 422019 |
| 2024-04-29 | 49.90 | $26.27 | 268903 |
| 2024-04-26 | 48.24 | $26.18 | 400426 |
| 2024-04-25 | 44.96 | $26.01 | 313115 |
| 2024-04-24 | 46.44 | $26.10 | 410800 |
| 2024-04-23 | 47.59 | $26.17 | 352505 |
| 2024-04-22 | 43.17 | $25.94 | 349000 |
| 2024-04-19 | 37.03 | $25.66 | 1.3M |
| 2024-04-18 | 37.44 | $25.69 | 416100 |
| 2024-04-17 | 39.38 | $25.83 | 539400 |
| 2024-04-16 | 39.95 | $25.87 | 619040 |
| 2024-04-15 | 42.39 | $26.04 | 312100 |
| 2024-04-12 | 44.21 | $26.16 | 269900 |
| 2024-04-11 | 51.74 | $26.59 | 383900 |
| 2024-04-10 | 50.24 | $26.51 | 333400 |
| 2024-04-09 | 57.45 | $26.85 | 277531 |
| 2024-04-08 | 56.58 | $26.80 | 309222 |
| 2024-04-05 | 54.27 | $26.67 | 358700 |
| 2024-04-04 | 52.61 | $26.58 | 309400 |
| 2024-04-03 | 57.93 | $26.82 | 444500 |
| 2024-04-02 | 55.81 | $26.70 | 539132 |
| 2024-04-01 | 60.13 | $26.88 | 329824 |
| 2024-03-28 | 61.65 | $26.94 | 275440 |
| 2024-03-27 | 62.64 | $26.98 | 402507 |
| 2024-03-26 | 59.70 | $26.79 | 5.1M |
| 2024-03-25 | 59.22 | $26.76 | 348900 |
| 2024-03-22 | 60.36 | $26.81 | 248545 |
| 2024-03-21 | 62.66 | $26.91 | 267019 |
| 2024-03-20 | 64.05 | $26.97 | 473200 |
| 2024-03-19 | 59.81 | $26.67 | 422817 |
| 2024-03-18 | 60.95 | $26.72 | 271900 |
| 2024-03-15 | 60.52 | $26.69 | 216619 |
| 2024-03-14 | 61.81 | $26.75 | 207133 |
| 2024-03-13 | 64.86 | $26.89 | 328600 |
| 2024-03-12 | 65.30 | $26.91 | 315010 |
| 2024-03-11 | 62.41 | $26.67 | 539600 |
| 2024-03-08 | 64.98 | $26.79 | 604200 |
| 2024-03-07 | 69.28 | $26.98 | 689207 |
| 2024-03-06 | 65.65 | $26.66 | 276700 |
| 2024-03-05 | 61.60 | $26.36 | 407600 |
| 2024-03-04 | 64.23 | $26.47 | 251409 |
| 2024-03-01 | 66.70 | $26.57 | 487600 |
| 2024-02-29 | 62.14 | $26.24 | 244019 |
| 2024-02-28 | 61.38 | $26.19 | 318700 |
| 2024-02-27 | 64.33 | $26.31 | 320700 |
| 2024-02-26 | 64.06 | $26.29 | 428400 |
| 2024-02-23 | 64.53 | $26.31 | 636700 |
| 2024-02-22 | 64.75 | $26.32 | 288141 |
| 2024-02-21 | 60.27 | $25.98 | 529048 |
| 2024-02-20 | 59.69 | $25.94 | 380100 |
| 2024-02-16 | 60.31 | $25.97 | 253807 |
| 2024-02-15 | 60.31 | $25.97 | 227525 |
| 2024-02-14 | 56.51 | $25.69 | 579717 |
| 2024-02-13 | 51.81 | $25.39 | 251537 |
| 2024-02-12 | 59.79 | $25.78 | 368200 |
| 2024-02-09 | 59.18 | $25.74 | 206429 |
| 2024-02-08 | 56.83 | $25.59 | 561000 |
| 2024-02-07 | 56.52 | $25.57 | 313341 |
| 2024-02-06 | 56.52 | $25.57 | 436600 |
| 2024-02-05 | 54.25 | $25.42 | 401800 |
| 2024-02-02 | 58.50 | $25.64 | 241934 |
| 2024-02-01 | 63.21 | $25.86 | 385246 |
| 2024-01-31 | 58.93 | $25.56 | 370827 |
| 2024-01-30 | 62.13 | $25.70 | 368000 |
| 2024-01-29 | 62.13 | $25.70 | 252805 |
| 2024-01-26 | 60.32 | $25.57 | 492800 |
| 2024-01-25 | 58.13 | $25.42 | 346800 |
| 2024-01-24 | 55.97 | $25.28 | 460721 |
| 2024-01-23 | 53.37 | $25.12 | 380410 |
| 2024-01-22 | 53.55 | $25.13 | 308331 |
| 2024-01-19 | 52.76 | $25.08 | 394747 |
| 2024-01-18 | 51.67 | $25.01 | 281112 |
| 2024-01-17 | 47.71 | $24.77 | 385342 |
| 2024-01-16 | 52.28 | $25.04 | 511900 |
| 2024-01-12 | 60.90 | $25.46 | 366346 |
| 2024-01-11 | 59.23 | $25.35 | 488700 |
| 2024-01-10 | 59.45 | $25.36 | 345100 |
| 2024-01-09 | 57.35 | $25.22 | 201401 |
| 2024-01-08 | 61.69 | $25.42 | 274122 |
| 2024-01-05 | 58.23 | $25.19 | 363707 |
| 2024-01-04 | 58.89 | $25.22 | 336000 |
| 2024-01-03 | 58.74 | $25.21 | 430707 |
| 2024-01-02 | 62.14 | $25.37 | 239200 |
| 2023-12-29 | 69.00 | $25.66 | 213419 |
| 2023-12-28 | 68.66 | $25.63 | 321800 |
| 2023-12-27 | 71.39 | $25.74 | 358700 |
| 2023-12-26 | 69.84 | $25.59 | 373300 |
| 2023-12-22 | 68.43 | $25.46 | 355745 |
| 2023-12-21 | 68.32 | $25.45 | 431426 |
| 2023-12-20 | 63.15 | $25.02 | 543200 |
| 2023-12-19 | 69.40 | $25.27 | 347016 |
| 2023-12-18 | 68.33 | $25.18 | 441300 |
| 2023-12-15 | 67.61 | $25.12 | 270600 |
| 2023-12-14 | 73.41 | $25.34 | 301900 |
| 2023-12-13 | 70.82 | $25.10 | 375549 |
| 2023-12-12 | 66.10 | $24.74 | 334500 |
| 2023-12-11 | 65.66 | $24.71 | 392900 |
| 2023-12-08 | 65.09 | $24.67 | 369100 |
| 2023-12-07 | 63.95 | $24.59 | 300500 |
| 2023-12-06 | 62.49 | $24.49 | 307000 |
| 2023-12-05 | 62.05 | $24.46 | 372500 |
| 2023-12-04 | 64.19 | $24.55 | 247712 |
| 2023-12-01 | 68.67 | $24.73 | 317700 |
| 2023-11-30 | 65.49 | $24.48 | 485627 |
| 2023-11-29 | 65.22 | $24.46 | 313944 |
| 2023-11-28 | 64.57 | $24.41 | 215228 |
| 2023-11-27 | 64.31 | $24.39 | 249800 |
| 2023-11-24 | 66.35 | $24.48 | 94109 |
| 2023-11-22 | 64.32 | $24.31 | 342900 |
| 2023-11-21 | 64.20 | $24.30 | 386000 |
| 2023-11-20 | 65.46 | $24.36 | 258300 |
| 2023-11-17 | 64.47 | $24.27 | 421200 |
| 2023-11-16 | 60.76 | $23.96 | 271642 |
| 2023-11-15 | 61.55 | $24.00 | 335215 |
| 2023-11-14 | 61.93 | $24.02 | 274600 |
| 2023-11-13 | 54.42 | $23.46 | 346000 |
| 2023-11-10 | 53.65 | $23.41 | 384500 |
| 2023-11-09 | 51.12 | $23.25 | 422730 |
| 2023-11-08 | 50.80 | $23.23 | 392019 |
| 2023-11-07 | 51.44 | $23.27 | 303500 |
| 2023-11-06 | 54.18 | $23.44 | 433514 |
| 2023-11-03 | 55.33 | $23.51 | 655919 |
| 2023-11-02 | 52.59 | $23.31 | 370815 |
| 2023-11-01 | 44.12 | $22.79 | 249819 |
| 2023-10-31 | 40.22 | $22.59 | 868000 |
| 2023-10-30 | 39.82 | $22.57 | 335700 |
| 2023-10-27 | 33.72 | $22.28 | 544602 |
| 2023-10-26 | 34.40 | $22.34 | 432948 |
| 2023-10-25 | 36.52 | $22.52 | 343613 |
| 2023-10-24 | 38.39 | $22.67 | 470600 |
| 2023-10-23 | 36.32 | $22.57 | 358732 |
| 2023-10-20 | 36.12 | $22.56 | 366703 |
| 2023-10-19 | 38.58 | $22.77 | 649500 |
| 2023-10-18 | 41.38 | $22.99 | 434635 |
| 2023-10-17 | 46.48 | $23.34 | 227000 |
| 2023-10-16 | 46.12 | $23.32 | 279105 |
| 2023-10-13 | 43.21 | $23.16 | 310029 |
| 2023-10-12 | 45.55 | $23.32 | 248934 |
| 2023-10-11 | 47.85 | $23.47 | 289612 |
| 2023-10-10 | 45.76 | $23.35 | 306641 |
| 2023-10-09 | 40.90 | $23.09 | 323527 |
| 2023-10-06 | 40.32 | $23.06 | 613800 |
| 2023-10-05 | 35.01 | $22.80 | 379100 |
| 2023-10-04 | 31.21 | $22.63 | 446200 |
| 2023-10-03 | 30.53 | $22.60 | 310405 |
| 2023-10-02 | 33.47 | $22.88 | 389233 |
| 2023-09-29 | 37.24 | $23.19 | 428700 |
| 2023-09-28 | 38.29 | $23.27 | 377500 |
| 2023-09-27 | 34.31 | $23.09 | 262400 |
| 2023-09-26 | 34.42 | $23.10 | 202933 |
| 2023-09-25 | 37.87 | $23.38 | 288300 |
| 2023-09-22 | 38.66 | $23.44 | 233626 |
| 2023-09-21 | 38.05 | $23.41 | 238600 |
| 2023-09-20 | 43.71 | $23.82 | 175800 |
| 2023-09-19 | 44.95 | $23.90 | 175031 |
| 2023-09-18 | 48.37 | $24.11 | 228610 |
| 2023-09-15 | 49.74 | $24.19 | 178500 |
| 2023-09-14 | 51.12 | $24.27 | 214249 |
| 2023-09-13 | 44.97 | $23.93 | 139900 |
| 2023-09-12 | 46.78 | $24.04 | 149800 |
| 2023-09-11 | 48.46 | $24.14 | 217500 |
| 2023-09-08 | 44.27 | $23.92 | 295715 |
| 2023-09-07 | 44.74 | $23.95 | 185634 |
| 2023-09-06 | 46.79 | $24.08 | 175939 |
| 2023-09-05 | 47.59 | $24.13 | 280100 |
| 2023-09-01 | 50.71 | $24.32 | 152629 |
| 2023-08-31 | 49.89 | $24.27 | 322500 |
| 2023-08-30 | 51.86 | $24.39 | 328900 |
| 2023-08-29 | 51.40 | $24.36 | 254003 |
| 2023-08-28 | 45.71 | $24.01 | 230843 |
| 2023-08-25 | 41.02 | $23.76 | 453200 |
| 2023-08-24 | 38.40 | $23.63 | 222300 |
| 2023-08-23 | 43.49 | $23.99 | 265431 |
| 2023-08-22 | 38.31 | $23.75 | 552400 |
| 2023-08-21 | 39.16 | $23.81 | 747034 |
| 2023-08-18 | 36.70 | $23.70 | 261600 |
| 2023-08-17 | 36.83 | $23.71 | 370631 |
| 2023-08-16 | 38.36 | $23.83 | 328100 |
| 2023-08-15 | 40.64 | $24.00 | 318305 |
| 2023-08-14 | 44.95 | $24.29 | 240244 |
| 2023-08-11 | 46.40 | $24.38 | 334121 |
| 2023-08-10 | 49.08 | $24.54 | 358028 |
| 2023-08-09 | 47.83 | $24.47 | 625643 |
| 2023-08-08 | 48.15 | $24.49 | 404609 |
| 2023-08-07 | 49.74 | $24.59 | 374509 |
| 2023-08-04 | 46.20 | $24.38 | 3.5M |
| 2023-08-03 | 45.51 | $24.34 | 221500 |
| 2023-08-02 | 46.50 | $24.41 | 286233 |
| 2023-08-01 | 54.06 | $24.88 | 234222 |
| 2023-07-31 | 59.32 | $25.15 | 304300 |
| 2023-07-28 | 58.47 | $25.09 | 296300 |
| 2023-07-27 | 56.44 | $24.95 | 267846 |
| 2023-07-26 | 56.82 | $24.97 | 195022 |
| 2023-07-25 | 57.00 | $24.98 | 365600 |
| 2023-07-24 | 56.21 | $24.92 | 194300 |
| 2023-07-21 | 56.70 | $24.95 | 235648 |
| 2023-07-20 | 55.59 | $24.86 | 704625 |
| 2023-07-19 | 58.45 | $25.04 | 293600 |
| 2023-07-18 | 59.26 | $25.09 | 236700 |
| 2023-07-17 | 57.71 | $24.95 | 188339 |
| 2023-07-14 | 58.31 | $24.99 | 190300 |
| 2023-07-13 | 60.25 | $25.12 | 225800 |
| 2023-07-12 | 55.60 | $24.69 | 180714 |
| 2023-07-11 | 50.19 | $24.27 | 185913 |
| 2023-07-10 | 46.82 | $24.04 | 166900 |
| 2023-07-07 | 45.92 | $23.98 | 513200 |
| 2023-07-06 | 42.99 | $23.79 | 245800 |
| 2023-07-05 | 48.95 | $24.24 | 275600 |
| 2023-07-03 | 53.66 | $24.54 | 104525 |
| 2023-06-30 | 52.79 | $24.48 | 258720 |
| 2023-06-29 | 48.71 | $24.21 | 204900 |
| 2023-06-28 | 49.16 | $24.24 | 293142 |
| 2023-06-27 | 49.01 | $24.23 | 253524 |
| 2023-06-26 | 46.17 | $24.04 | 256000 |
| 2023-06-23 | 44.94 | $23.96 | 330400 |
| 2023-06-22 | 49.50 | $24.30 | 375800 |
| 2023-06-21 | 51.54 | $24.44 | 306300 |
| 2023-06-20 | 53.81 | $24.59 | 594900 |
| 2023-06-16 | 59.61 | $24.94 | 253440 |
| 2023-06-15 | 60.85 | $25.01 | 323300 |
| 2023-06-14 | 58.12 | $24.78 | 256400 |
| 2023-06-13 | 56.75 | $24.67 | 195400 |
| 2023-06-12 | 53.17 | $24.40 | 576246 |
| 2023-06-09 | 51.47 | $24.28 | 317600 |
| 2023-06-08 | 51.92 | $24.31 | 259731 |
| 2023-06-07 | 48.98 | $24.10 | 310700 |
| 2023-06-06 | 51.85 | $24.30 | 3.4M |
| 2023-06-05 | 49.16 | $24.11 | 269185 |
| 2023-06-02 | 51.31 | $24.26 | 283800 |
| 2023-06-01 | 46.25 | $23.92 | 1.0M |
| 2023-05-31 | 39.78 | $23.55 | 210510 |
| 2023-05-30 | 43.11 | $23.80 | 206513 |
| 2023-05-26 | 47.33 | $24.08 | 121400 |
| 2023-05-25 | 42.36 | $23.82 | 313434 |
| 2023-05-24 | 42.16 | $23.81 | 186836 |
| 2023-05-23 | 47.11 | $24.13 | 148900 |
| 2023-05-22 | 55.43 | $24.56 | 234900 |
| 2023-05-19 | 55.26 | $24.55 | 160912 |
| 2023-05-18 | 52.98 | $24.42 | 700027 |
| 2023-05-17 | 52.27 | $24.38 | 149000 |
| 2023-05-16 | 50.50 | $24.28 | 226316 |
| 2023-05-15 | 54.96 | $24.51 | 141800 |
| 2023-05-12 | 52.54 | $24.37 | 132800 |
| 2023-05-11 | 53.12 | $24.40 | 196416 |
| 2023-05-10 | 55.05 | $24.50 | 171200 |
| 2023-05-09 | 56.61 | $24.58 | 178400 |
| 2023-05-08 | 57.98 | $24.65 | 98715 |
| 2023-05-05 | 57.85 | $24.64 | 150000 |
| 2023-05-04 | 52.33 | $24.27 | 213000 |
| 2023-05-03 | 53.77 | $24.35 | 509400 |
| 2023-05-02 | 52.84 | $24.29 | 193000 |
| 2023-05-01 | 58.21 | $24.58 | 272000 |
| 2023-04-28 | 58.60 | $24.60 | 177700 |
| 2023-04-27 | 57.80 | $24.54 | 156300 |
| 2023-04-26 | 53.97 | $24.27 | 217400 |
| 2023-04-25 | 54.49 | $24.30 | 170000 |
| 2023-04-24 | 61.88 | $24.69 | 557214 |
| 2023-04-21 | 61.50 | $24.66 | 777020 |
| 2023-04-20 | 60.50 | $24.58 | 751900 |
| 2023-04-19 | 60.50 | $24.58 | 865300 |
| 2023-04-18 | 63.88 | $24.76 | 240616 |
| 2023-04-17 | 62.32 | $24.62 | 448700 |
| 2023-04-14 | 63.44 | $24.68 | 306100 |
| 2023-04-13 | 65.09 | $24.77 | 182300 |
| 2023-04-12 | 61.48 | $24.43 | 159016 |
| 2023-04-11 | 59.74 | $24.28 | 255800 |
| 2023-04-10 | 58.31 | $24.16 | 224700 |
| 2023-04-06 | 57.95 | $24.13 | 376600 |
| 2023-04-05 | 57.84 | $24.12 | 110400 |
| 2023-04-04 | 60.81 | $24.31 | 179300 |
| 2023-04-03 | 62.09 | $24.39 | 161700 |
| 2023-03-31 | 59.99 | $24.18 | 205231 |
| 2023-03-30 | 58.11 | $24.00 | 541800 |
| 2023-03-29 | 54.86 | $23.71 | 393149 |
| 2023-03-28 | 51.66 | $23.45 | 351900 |
| 2023-03-27 | 51.16 | $23.41 | 275200 |
| 2023-03-24 | 48.87 | $23.23 | 307721 |
| 2023-03-23 | 49.61 | $23.29 | 356613 |
| 2023-03-22 | 48.75 | $23.22 | 232138 |
| 2023-03-21 | 49.90 | $23.32 | 259123 |
| 2023-03-20 | 47.80 | $23.14 | 163216 |
| 2023-03-17 | 42.72 | $22.74 | 546223 |
| 2023-03-16 | 44.79 | $22.94 | 256900 |
| 2023-03-15 | 39.81 | $22.58 | 270542 |
| 2023-03-14 | 47.77 | $23.28 | 203200 |
| 2023-03-13 | 43.14 | $22.98 | 313500 |
| 2023-03-10 | 44.65 | $23.10 | 190945 |
| 2023-03-09 | 46.71 | $23.26 | 220847 |
| 2023-03-08 | 49.42 | $23.46 | 258800 |
| 2023-03-07 | 47.69 | $23.34 | 304709 |
| 2023-03-06 | 54.15 | $23.78 | 195500 |
| 2023-03-03 | 55.78 | $23.88 | 128800 |
| 2023-03-02 | 50.70 | $23.52 | 399100 |
| 2023-03-01 | 49.00 | $23.41 | 173911 |
| 2023-02-28 | 45.94 | $23.22 | 188830 |
| 2023-02-27 | 48.56 | $23.40 | 221249 |
| 2023-02-24 | 44.74 | $23.17 | 235300 |
| 2023-02-23 | 51.00 | $23.57 | 267800 |
| 2023-02-22 | 48.79 | $23.44 | 296636 |
| 2023-02-21 | 51.51 | $23.60 | 197008 |
| 2023-02-17 | 57.20 | $23.90 | 199011 |
| 2023-02-16 | 56.90 | $23.88 | 203546 |
| 2023-02-15 | 58.47 | $23.96 | 182103 |
| 2023-02-14 | 60.03 | $24.04 | 351118 |
| 2023-02-13 | 59.52 | $24.00 | 191500 |
| 2023-02-10 | 56.59 | $23.78 | 462900 |
| 2023-02-09 | 58.23 | $23.87 | 388412 |
| 2023-02-08 | 58.10 | $23.86 | 307803 |
| 2023-02-07 | 60.75 | $24.01 | 321634 |
| 2023-02-06 | 58.21 | $23.80 | 254319 |
| 2023-02-03 | 63.40 | $24.08 | 772000 |
| 2023-02-02 | 67.70 | $24.29 | 421600 |
| 2023-02-01 | 67.60 | $24.28 | 532200 |
| 2023-01-31 | 65.80 | $24.10 | 305942 |
| 2023-01-30 | 64.23 | $23.95 | 216942 |
| 2023-01-27 | 67.99 | $24.14 | 191200 |
| 2023-01-26 | 69.62 | $24.22 | 273300 |
| 2023-01-25 | 68.82 | $24.13 | 222206 |
| 2023-01-24 | 68.02 | $24.04 | 292500 |
| 2023-01-23 | 68.21 | $24.05 | 245023 |
| 2023-01-20 | 67.02 | $23.91 | 169500 |
| 2023-01-19 | 64.88 | $23.67 | 287300 |
| 2023-01-18 | 66.24 | $23.75 | 268639 |
| 2023-01-17 | 67.24 | $23.81 | 259400 |
| 2023-01-13 | 66.35 | $23.70 | 185500 |
| 2023-01-12 | 65.63 | $23.61 | 304735 |
| 2023-01-11 | 62.84 | $23.28 | 397600 |
| 2023-01-10 | 61.39 | $23.12 | 258629 |
| 2023-01-09 | 60.85 | $23.06 | 208700 |
| 2023-01-06 | 59.59 | $22.92 | 535600 |
| 2023-01-05 | 53.03 | $22.28 | 396300 |
| 2023-01-04 | 55.02 | $22.43 | 443600 |
| 2023-01-03 | 51.82 | $22.15 | 533816 |
| 2022-12-30 | 50.63 | $22.05 | 556039 |
| 2022-12-29 | 53.52 | $22.28 | 312500 |
| 2022-12-28 | 49.20 | $21.92 | 331230 |
| 2022-12-27 | 52.42 | $22.17 | 615000 |
| 2022-12-23 | 51.58 | $22.10 | 408700 |
| 2022-12-22 | 50.63 | $22.02 | 390045 |
| 2022-12-21 | 53.49 | $22.25 | 317320 |
| 2022-12-20 | 50.73 | $22.01 | 309544 |
| 2022-12-19 | 51.70 | $22.09 | 335529 |
| 2022-12-16 | 52.41 | $22.15 | 240500 |
| 2022-12-15 | 55.45 | $22.40 | 341500 |
| 2022-12-14 | 63.55 | $22.98 | 360940 |
| 2022-12-13 | 64.01 | $23.01 | 326600 |
| 2022-12-12 | 61.26 | $22.70 | 330724 |
| 2022-12-09 | 60.52 | $22.62 | 198900 |
| 2022-12-08 | 60.66 | $22.63 | 492100 |
| 2022-12-07 | 59.61 | $22.51 | 266148 |
| 2022-12-06 | 59.99 | $22.54 | 285000 |
| 2022-12-05 | 61.73 | $22.68 | 731818 |
| 2022-12-02 | 65.88 | $23.00 | 198632 |
| 2022-12-01 | 66.28 | $23.03 | 273420 |
| 2022-11-30 | 64.87 | $22.82 | 565335 |
| 2022-11-29 | 61.61 | $22.37 | 262900 |
| 2022-11-28 | 61.15 | $22.31 | 222517 |
| 2022-11-25 | 65.07 | $22.63 | 49900 |
| 2022-11-23 | 64.47 | $22.54 | 311042 |
| 2022-11-22 | 62.89 | $22.31 | 545200 |
| 2022-11-21 | 60.44 | $21.97 | 1.2M |
| 2022-11-18 | 62.76 | $22.17 | 856000 |
| 2022-11-17 | 62.62 | $22.15 | 914946 |
| 2022-11-16 | 62.84 | $22.17 | 657221 |
| 2022-11-15 | 64.34 | $22.31 | 1.1M |
| 2022-11-14 | 63.51 | $22.17 | 615507 |
| 2022-11-11 | 65.89 | $22.40 | 376000 |
| 2022-11-10 | 62.85 | $21.87 | 927138 |
| 2022-11-09 | 54.56 | $20.73 | 657600 |
| 2022-11-08 | 57.90 | $21.04 | 720000 |
| 2022-11-07 | 55.74 | $20.78 | 854800 |
| 2022-11-04 | 54.90 | $20.68 | 1.7M |
| 2022-11-03 | 46.92 | $19.85 | 2.2M |
| 2022-11-02 | 48.80 | $20.04 | 702000 |
| 2022-11-01 | 52.25 | $20.37 | 1.2M |
| 2022-10-31 | 50.43 | $20.19 | 801118 |
| 2022-10-28 | 52.54 | $20.39 | 385422 |
| 2022-10-27 | 51.18 | $20.25 | 1.1M |
| 2022-10-26 | 53.47 | $20.47 | 338600 |
| 2022-10-25 | 51.41 | $20.25 | 475000 |
| 2022-10-24 | 47.06 | $19.82 | 500000 |
| 2022-10-21 | 46.96 | $19.81 | 771322 |
| 2022-10-20 | 42.87 | $19.43 | 502400 |
| 2022-10-19 | 43.21 | $19.47 | 688812 |
| 2022-10-18 | 44.69 | $19.65 | 762500 |
| 2022-10-17 | 43.67 | $19.55 | 1.1M |
| 2022-10-14 | 38.50 | $19.07 | 586903 |
| 2022-10-13 | 41.19 | $19.43 | 1.2M |
| 2022-10-12 | 36.88 | $19.06 | 600310 |
| 2022-10-11 | 37.37 | $19.13 | 876002 |
| 2022-10-10 | 39.15 | $19.38 | 1.0M |
| 2022-10-07 | 39.87 | $19.48 | 425516 |
| 2022-10-06 | 42.46 | $19.83 | 1.2M |
| 2022-10-05 | 45.09 | $20.16 | 909002 |
| 2022-10-04 | 46.67 | $20.35 | 652911 |
| 2022-10-03 | 37.85 | $19.54 | 754722 |
| 2022-09-30 | 31.62 | $19.07 | 932100 |
| 2022-09-29 | 32.34 | $19.18 | 939400 |
| 2022-09-28 | 33.94 | $19.42 | 923108 |
| 2022-09-27 | 26.75 | $18.92 | 641234 |
| 2022-09-26 | 27.09 | $18.98 | 611748 |
| 2022-09-23 | 28.63 | $19.25 | 577500 |
| 2022-09-22 | 32.82 | $19.89 | 479900 |
| 2022-09-21 | 33.70 | $20.01 | 212500 |
| 2022-09-20 | 35.51 | $20.25 | 342500 |
| 2022-09-19 | 39.83 | $20.76 | 364900 |
| 2022-09-16 | 38.72 | $20.68 | 221000 |
| 2022-09-15 | 40.03 | $20.83 | 365300 |
| 2022-09-14 | 42.60 | $21.11 | 329800 |
| 2022-09-13 | 41.45 | $21.02 | 179600 |
| 2022-09-12 | 49.23 | $21.77 | 201200 |
| 2022-09-09 | 46.02 | $21.52 | 391741 |
| 2022-09-08 | 37.29 | $20.94 | 410500 |
| 2022-09-07 | 36.79 | $20.91 | 328113 |
| 2022-09-06 | 34.46 | $20.77 | 217500 |
| 2022-09-02 | 34.81 | $20.81 | 269200 |
| 2022-09-01 | 36.01 | $20.95 | 326900 |
| 2022-08-31 | 38.66 | $21.24 | 243010 |
| 2022-08-30 | 40.71 | $21.45 | 316600 |
| 2022-08-29 | 42.88 | $21.66 | 266800 |
| 2022-08-26 | 43.72 | $21.74 | 203721 |
| 2022-08-25 | 51.11 | $22.36 | 166946 |
| 2022-08-24 | 47.43 | $22.09 | 219642 |
| 2022-08-23 | 47.56 | $22.10 | 150537 |
| 2022-08-22 | 46.48 | $22.02 | 116546 |
| 2022-08-19 | 50.96 | $22.38 | 183922 |
| 2022-08-18 | 55.02 | $22.67 | 235813 |
| 2022-08-17 | 55.60 | $22.71 | 154800 |
| 2022-08-16 | 58.07 | $22.88 | 356400 |
| 2022-08-15 | 57.65 | $22.84 | 124325 |
| 2022-08-12 | 59.64 | $22.98 | 192044 |
| 2022-08-11 | 58.07 | $22.82 | 192000 |
| 2022-08-10 | 57.97 | $22.81 | 218219 |
| 2022-08-09 | 52.30 | $22.27 | 149318 |
| 2022-08-08 | 54.36 | $22.43 | 152800 |
| 2022-08-05 | 53.71 | $22.37 | 107800 |
| 2022-08-04 | 56.12 | $22.56 | 97700 |
| 2022-08-03 | 54.91 | $22.44 | 169405 |
| 2022-08-02 | 54.21 | $22.37 | 147436 |
| 2022-08-01 | 57.87 | $22.67 | 96612 |
| 2022-07-29 | 58.00 | $22.68 | 275100 |
| 2022-07-28 | 54.87 | $22.34 | 234743 |
| 2022-07-27 | 52.80 | $22.13 | 256945 |
| 2022-07-26 | 48.20 | $21.70 | 260100 |
| 2022-07-25 | 51.41 | $21.99 | 164447 |
| 2022-07-22 | 49.42 | $21.81 | 196905 |
| 2022-07-21 | 50.40 | $21.90 | 284805 |
| 2022-07-20 | 47.55 | $21.64 | 310313 |
| 2022-07-19 | 47.85 | $21.67 | 442820 |
| 2022-07-18 | 41.23 | $21.11 | 393000 |
| 2022-07-15 | 39.80 | $21.00 | 179502 |
| 2022-07-14 | 35.33 | $20.67 | 191521 |
| 2022-07-13 | 37.41 | $20.93 | 138441 |
| 2022-07-12 | 37.65 | $20.96 | 343000 |
| 2022-07-11 | 37.65 | $20.96 | 167045 |
| 2022-07-08 | 40.50 | $21.32 | 141213 |
| 2022-07-07 | 40.66 | $21.34 | 232727 |
| 2022-07-06 | 35.77 | $20.94 | 255807 |
| 2022-07-05 | 35.64 | $20.93 | 392841 |
| 2022-07-01 | 38.59 | $21.34 | 173300 |
| 2022-06-30 | 38.74 | $21.36 | 520507 |
| 2022-06-29 | 39.69 | $21.49 | 480300 |
| 2022-06-28 | 40.55 | $21.61 | 386200 |
| 2022-06-27 | 41.34 | $21.72 | 561433 |
| 2022-06-24 | 41.41 | $21.73 | 322200 |
| 2022-06-23 | 34.64 | $21.08 | 546000 |
| 2022-06-22 | 35.12 | $21.16 | 754016 |
| 2022-06-21 | 37.11 | $21.49 | 251529 |
| 2022-06-17 | 33.53 | $21.16 | 208425 |
| 2022-06-16 | 34.49 | $21.33 | 401613 |
| 2022-06-15 | 37.88 | $21.89 | 306407 |
| 2022-06-14 | 34.03 | $21.54 | 736719 |
| 2022-06-13 | 35.52 | $21.79 | 365009 |
| 2022-06-10 | 40.77 | $22.56 | 213600 |
| 2022-06-09 | 45.04 | $23.08 | 532000 |
| 2022-06-08 | 50.12 | $23.61 | 80700 |
| 2022-06-07 | 52.79 | $23.86 | 121100 |
| 2022-06-06 | 51.91 | $23.77 | 122600 |
| 2022-06-03 | 51.05 | $23.68 | 80326 |
| 2022-06-02 | 54.02 | $23.97 | 922000 |
| 2022-06-01 | 49.39 | $23.49 | 771400 |
| 2022-05-31 | 51.76 | $23.72 | 90943 |
| 2022-05-27 | 51.18 | $23.66 | 135500 |
| 2022-05-26 | 48.33 | $23.37 | 366000 |
| 2022-05-25 | 45.51 | $23.10 | 113211 |
| 2022-05-24 | 45.77 | $23.13 | 89006 |
| 2022-05-23 | 46.63 | $23.23 | 109416 |
| 2022-05-20 | 43.31 | $22.90 | 223200 |
| 2022-05-19 | 41.10 | $22.69 | 290323 |
| 2022-05-18 | 39.27 | $22.52 | 83216 |
| 2022-05-17 | 43.57 | $23.09 | 193200 |
| 2022-05-16 | 38.52 | $22.64 | 181740 |
| 2022-05-13 | 38.17 | $22.61 | 118900 |
| 2022-05-12 | 29.96 | $21.96 | 192500 |
| 2022-05-11 | 30.25 | $22.01 | 194427 |
| 2022-05-10 | 30.83 | $22.11 | 119608 |
| 2022-05-09 | 29.43 | $22.00 | 395800 |
| 2022-05-06 | 33.93 | $22.76 | 372336 |
| 2022-05-05 | 35.93 | $23.05 | 285000 |
| 2022-05-04 | 41.99 | $23.80 | 87500 |
| 2022-05-03 | 36.12 | $23.37 | 498536 |
| 2022-05-02 | 34.36 | $23.25 | 152725 |
| 2022-04-29 | 34.36 | $23.25 | 179511 |
| 2022-04-28 | 36.88 | $23.58 | 83100 |
| 2022-04-27 | 31.21 | $23.19 | 190700 |
| 2022-04-26 | 29.19 | $23.06 | 166718 |
| 2022-04-25 | 34.00 | $23.72 | 288442 |
| 2022-04-22 | 34.82 | $23.82 | 142800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.04
2026-07-21
Close Price
$34.02
Vol: 529206
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -44.04 | $34.02 | 529206 |
| 2026-07-20 | -77.68 | $33.66 | 684632 |
| 2026-07-17 | -64.75 | $33.84 | 553600 |
| 2026-07-16 | -62.99 | $33.98 | 527400 |
| 2026-07-15 | -52.60 | $34.14 | 678700 |
| 2026-07-14 | -62.34 | $33.99 | 586700 |
| 2026-07-13 | -74.68 | $33.80 | 524600 |
| 2026-07-10 | -55.84 | $34.09 | 434530 |
| 2026-07-09 | -60.00 | $34.02 | 567648 |
| 2026-07-08 | -63.47 | $33.89 | 762300 |
| 2026-07-07 | -50.30 | $34.11 | 677546 |
| 2026-07-06 | -27.54 | $34.49 | 537100 |
| 2026-07-02 | -43.71 | $34.22 | 601731 |
| 2026-07-01 | -70.66 | $33.77 | 1.1M |
| 2026-06-30 | -49.10 | $34.13 | 554100 |
| 2026-06-29 | -53.29 | $34.06 | 680000 |
| 2026-06-26 | -70.66 | $33.77 | 947340 |
| 2026-06-25 | -62.28 | $33.91 | 716107 |
| 2026-06-24 | -83.23 | $33.56 | 1.1M |
| 2026-06-23 | -82.04 | $33.58 | 701808 |
| 2026-06-22 | -29.94 | $34.45 | 675800 |
| 2026-06-18 | -27.54 | $34.49 | 863700 |
| 2026-06-17 | -33.53 | $34.39 | 1.1M |
| 2026-06-16 | -14.10 | $34.62 | 668400 |
| 2026-06-15 | -11.54 | $34.66 | 537020 |
| 2026-06-12 | -10.22 | $34.51 | 601800 |
| 2026-06-11 | -4.10 | $34.45 | 1.0M |
| 2026-06-10 | -90.16 | $33.40 | 433700 |
| 2026-06-09 | -62.30 | $33.74 | 672000 |
| 2026-06-08 | -73.58 | $33.72 | 629940 |
| 2026-06-05 | -92.45 | $33.52 | 544108 |
| 2026-06-04 | -12.75 | $34.37 | 502100 |
| 2026-06-03 | -42.16 | $34.07 | 733643 |
| 2026-06-02 | -21.10 | $34.27 | 558941 |
| 2026-06-01 | -26.90 | $34.11 | 669400 |
| 2026-05-29 | -14.48 | $34.29 | 346500 |
| 2026-05-28 | -12.41 | $34.25 | 611700 |
| 2026-05-27 | -9.38 | $34.27 | 581034 |
| 2026-05-26 | -7.50 | $34.30 | 641100 |
| 2026-05-22 | -22.64 | $34.05 | 425302 |
| 2026-05-21 | -17.61 | $34.13 | 579327 |
| 2026-05-20 | -26.42 | $33.99 | 525939 |
| 2026-05-19 | -54.09 | $33.55 | 713300 |
| 2026-05-18 | -43.40 | $33.72 | 708602 |
| 2026-05-15 | -56.60 | $33.51 | 492600 |
| 2026-05-14 | -24.12 | $34.11 | 918000 |
| 2026-05-13 | -17.06 | $34.23 | 562700 |
| 2026-05-12 | -27.06 | $34.06 | 675200 |
| 2026-05-11 | -17.06 | $34.23 | 552000 |
| 2026-05-08 | -16.47 | $34.24 | 481738 |
| 2026-05-07 | -41.18 | $33.82 | 500042 |
| 2026-05-06 | -11.18 | $34.33 | 646100 |
| 2026-05-05 | -53.53 | $33.61 | 522700 |
| 2026-05-04 | -56.96 | $33.17 | 623500 |
| 2026-05-01 | -38.40 | $33.61 | 557647 |
| 2026-04-30 | -32.81 | $33.69 | 492403 |
| 2026-04-29 | -61.66 | $32.96 | 539500 |
| 2026-04-28 | -44.72 | $33.25 | 619947 |
| 2026-04-27 | -31.29 | $33.50 | 558500 |
| 2026-04-24 | -26.75 | $33.64 | 548700 |
| 2026-04-23 | -29.48 | $33.55 | 517706 |
| 2026-04-22 | -26.75 | $33.64 | 475026 |
| 2026-04-21 | -30.09 | $33.53 | 982301 |
| 2026-04-20 | -8.51 | $34.24 | 475100 |
| 2026-04-17 | -6.27 | $34.31 | 455200 |
| 2026-04-16 | -8.25 | $33.95 | 442700 |
| 2026-04-15 | -6.93 | $33.99 | 484200 |
| 2026-04-14 | -1.65 | $34.15 | 451500 |
| 2026-04-13 | -2.55 | $33.85 | 505900 |
| 2026-04-10 | -7.64 | $33.71 | 356405 |
| 2026-04-09 | -8.42 | $33.67 | 409739 |
| 2026-04-08 | -5.86 | $33.74 | 442627 |
| 2026-04-07 | -44.36 | $32.60 | 561215 |
| 2026-04-06 | -42.02 | $32.66 | 551500 |
| 2026-04-02 | -46.30 | $32.55 | 535423 |
| 2026-04-01 | -40.86 | $32.69 | 632722 |
| 2026-03-31 | -63.79 | $32.22 | 865345 |
| 2026-03-30 | -93.10 | $31.37 | 673500 |
| 2026-03-27 | -95.79 | $31.32 | 674036 |
| 2026-03-26 | -91.30 | $31.53 | 701880 |
| 2026-03-25 | -75.85 | $32.17 | 592329 |
| 2026-03-24 | -85.02 | $31.79 | 698706 |
| 2026-03-23 | -80.19 | $31.99 | 1.1M |
| 2026-03-20 | -95.89 | $31.34 | 1.1M |
| 2026-03-19 | -85.21 | $32.20 | 1.2M |
| 2026-03-18 | -100.00 | $32.26 | 687300 |
| 2026-03-17 | -79.40 | $32.92 | 459622 |
| 2026-03-16 | -80.07 | $32.90 | 556400 |
| 2026-03-13 | -98.01 | $32.36 | 625308 |
| 2026-03-12 | -86.96 | $32.71 | 760705 |
| 2026-03-11 | -72.58 | $33.14 | 577000 |
| 2026-03-10 | -67.56 | $33.29 | 644700 |
| 2026-03-09 | -67.56 | $33.29 | 629522 |
| 2026-03-06 | -86.43 | $33.08 | 550300 |
| 2026-03-05 | -83.26 | $33.32 | 785037 |
| 2026-03-04 | -53.14 | $34.04 | 539300 |
| 2026-03-03 | -71.13 | $33.61 | 630400 |
| 2026-03-02 | -30.45 | $34.64 | 682100 |
| 2026-02-27 | -5.70 | $35.18 | 523711 |
| 2026-02-26 | -3.30 | $35.08 | 540600 |
| 2026-02-25 | -1.89 | $35.11 | 637700 |
| 2026-02-24 | -4.28 | $34.82 | 637525 |
| 2026-02-23 | -4.49 | $34.73 | 678339 |
| 2026-02-20 | -3.06 | $34.70 | 517300 |
| 2026-02-19 | -9.60 | $34.57 | 470600 |
| 2026-02-18 | -7.20 | $34.59 | 427500 |
| 2026-02-17 | -3.96 | $34.58 | 682700 |
| 2026-02-13 | -4.85 | $34.56 | 465107 |
| 2026-02-12 | -16.74 | $34.29 | 596200 |
| 2026-02-11 | -2.64 | $34.61 | 1.1M |
| 2026-02-10 | -5.31 | $34.36 | 456737 |
| 2026-02-09 | -1.57 | $34.28 | 453600 |
| 2026-02-06 | -2.07 | $33.82 | 413944 |
| 2026-02-05 | -43.13 | $33.13 | 757600 |
| 2026-02-04 | -18.75 | $33.52 | 844606 |
| 2026-02-03 | -28.13 | $33.37 | 591400 |
| 2026-02-02 | -27.78 | $33.32 | 407517 |
| 2026-01-30 | -34.17 | $33.14 | 450500 |
| 2026-01-29 | -11.52 | $33.57 | 643325 |
| 2026-01-28 | -14.75 | $33.50 | 1.2M |
| 2026-01-27 | -2.77 | $33.76 | 878204 |
| 2026-01-26 | -7.91 | $33.28 | 453900 |
| 2026-01-23 | -2.00 | $33.12 | 475906 |
| 2026-01-22 | -4.65 | $32.88 | 504800 |
| 2026-01-21 | -13.77 | $32.72 | 648200 |
| 2026-01-20 | -29.53 | $32.47 | 496600 |
| 2026-01-16 | -5.56 | $32.82 | 598800 |
| 2026-01-15 | -9.09 | $32.75 | 496900 |
| 2026-01-14 | -2.86 | $32.85 | 596327 |
| 2026-01-13 | -12.57 | $32.68 | 548739 |
| 2026-01-12 | 0.00 | $32.90 | 384229 |
| 2026-01-09 | -2.53 | $32.69 | 378520 |
| 2026-01-08 | -6.15 | $32.37 | 481325 |
| 2026-01-07 | -8.46 | $32.34 | 423035 |
| 2026-01-06 | -4.62 | $32.39 | 491437 |
| 2026-01-05 | -1.71 | $32.30 | 516400 |
| 2026-01-02 | 0.00 | $32.01 | 579600 |
| 2025-12-31 | -31.58 | $31.67 | 365806 |
| 2025-12-30 | -10.47 | $31.82 | 470700 |
| 2025-12-29 | -17.65 | $31.75 | 498600 |
| 2025-12-26 | 0.00 | $31.90 | 457200 |
| 2025-12-24 | -3.45 | $31.84 | 212700 |
| 2025-12-23 | -2.34 | $31.83 | 579700 |
| 2025-12-22 | -7.58 | $31.64 | 576600 |
| 2025-12-19 | -16.00 | $31.50 | 574700 |
| 2025-12-18 | -22.35 | $31.36 | 650407 |
| 2025-12-17 | -34.71 | $31.15 | 585206 |
| 2025-12-16 | -20.00 | $31.40 | 632700 |
| 2025-12-15 | -3.53 | $31.68 | 458400 |
| 2025-12-12 | -15.29 | $31.48 | 535400 |
| 2025-12-11 | -3.53 | $31.68 | 500500 |
| 2025-12-10 | -3.85 | $31.54 | 569800 |
| 2025-12-09 | -19.46 | $31.24 | 363300 |
| 2025-12-08 | -16.78 | $31.28 | 447600 |
| 2025-12-05 | -10.07 | $31.38 | 428300 |
| 2025-12-04 | -7.43 | $31.41 | 504200 |
| 2025-12-03 | -5.59 | $31.39 | 547700 |
| 2025-12-02 | -21.68 | $31.16 | 442600 |
| 2025-12-01 | -26.57 | $31.09 | 412200 |
| 2025-11-28 | -10.49 | $31.32 | 182540 |
| 2025-11-26 | -19.58 | $31.19 | 473937 |
| 2025-11-25 | -41.26 | $30.88 | 887411 |
| 2025-11-24 | -62.94 | $30.57 | 610832 |
| 2025-11-21 | -65.73 | $30.53 | 724625 |
| 2025-11-20 | -100.00 | $30.04 | 729322 |
| 2025-11-19 | -88.79 | $30.44 | 854300 |
| 2025-11-18 | -77.59 | $30.57 | 587900 |
| 2025-11-17 | -58.62 | $30.79 | 604800 |
| 2025-11-14 | -30.17 | $31.12 | 423914 |
| 2025-11-13 | -29.31 | $31.13 | 696117 |
| 2025-11-12 | -2.59 | $31.44 | 465512 |
| 2025-11-11 | -4.04 | $31.26 | 318300 |
| 2025-11-10 | -13.73 | $31.02 | 344500 |
| 2025-11-07 | -49.02 | $30.66 | 374343 |
| 2025-11-06 | -63.21 | $30.49 | 589814 |
| 2025-11-05 | -52.83 | $30.60 | 492500 |
| 2025-11-04 | -76.42 | $30.35 | 366100 |
| 2025-11-03 | -44.34 | $30.69 | 540700 |
| 2025-10-31 | -43.40 | $30.70 | 548929 |
| 2025-10-30 | -39.62 | $30.74 | 449742 |
| 2025-10-29 | -32.08 | $30.82 | 475137 |
| 2025-10-28 | -12.26 | $31.03 | 540800 |
| 2025-10-27 | -2.83 | $31.13 | 444549 |
| 2025-10-24 | -16.98 | $30.98 | 430300 |
| 2025-10-23 | -11.86 | $31.02 | 379609 |
| 2025-10-22 | -22.73 | $30.86 | 370200 |
| 2025-10-21 | -22.73 | $30.86 | 439400 |
| 2025-10-20 | -2.27 | $31.13 | 257200 |
| 2025-10-17 | -16.28 | $30.92 | 360016 |
| 2025-10-16 | -21.71 | $30.85 | 465725 |
| 2025-10-15 | -32.56 | $30.71 | 472400 |
| 2025-10-14 | -48.84 | $30.50 | 413706 |
| 2025-10-13 | -62.02 | $30.33 | 459500 |
| 2025-10-10 | -79.07 | $30.11 | 511100 |
| 2025-10-09 | -39.53 | $30.62 | 495400 |
| 2025-10-08 | -20.16 | $30.87 | 398101 |
| 2025-10-07 | -29.46 | $30.75 | 753900 |
| 2025-10-06 | -6.98 | $31.04 | 393128 |
| 2025-10-03 | -6.09 | $30.92 | 315100 |
| 2025-10-02 | -6.45 | $30.71 | 355338 |
| 2025-10-01 | -5.49 | $30.68 | 969742 |
| 2025-09-30 | -31.07 | $30.40 | 354600 |
| 2025-09-29 | -39.34 | $30.24 | 311600 |
| 2025-09-26 | -53.28 | $30.07 | 472627 |
| 2025-09-25 | -62.30 | $29.96 | 511409 |
| 2025-09-24 | -47.54 | $30.14 | 353200 |
| 2025-09-23 | -27.05 | $30.39 | 329100 |
| 2025-09-22 | -13.11 | $30.56 | 369316 |
| 2025-09-19 | -22.95 | $30.44 | 659400 |
| 2025-09-18 | -10.66 | $30.59 | 570028 |
| 2025-09-17 | -21.31 | $30.46 | 581600 |
| 2025-09-16 | -1.82 | $30.58 | 661100 |
| 2025-09-15 | -2.73 | $30.57 | 699900 |
| 2025-09-12 | -14.15 | $30.41 | 526200 |
| 2025-09-11 | -0.94 | $30.55 | 790453 |
| 2025-09-10 | -23.16 | $30.23 | 543500 |
| 2025-09-09 | -17.76 | $30.26 | 615600 |
| 2025-09-08 | -7.63 | $30.36 | 413700 |
| 2025-09-05 | -27.97 | $30.12 | 394107 |
| 2025-09-04 | -37.50 | $29.97 | 291743 |
| 2025-09-03 | -47.83 | $29.79 | 351343 |
| 2025-09-02 | -51.35 | $29.69 | 322500 |
| 2025-08-29 | -32.89 | $29.95 | 355223 |
| 2025-08-28 | -18.32 | $30.10 | 352400 |
| 2025-08-27 | -23.04 | $30.01 | 368902 |
| 2025-08-26 | -23.56 | $30.00 | 373300 |
| 2025-08-25 | -24.08 | $29.99 | 262300 |
| 2025-08-22 | -2.62 | $30.40 | 415000 |
| 2025-08-21 | -8.92 | $29.97 | 334600 |
| 2025-08-20 | -2.55 | $30.07 | 343930 |
| 2025-08-19 | -5.81 | $30.00 | 613544 |
| 2025-08-18 | -2.70 | $29.98 | 397500 |
| 2025-08-15 | -4.73 | $29.95 | 387200 |
| 2025-08-14 | -15.54 | $29.79 | 353500 |
| 2025-08-13 | -10.81 | $29.86 | 1.3M |
| 2025-08-12 | -26.35 | $29.63 | 314844 |
| 2025-08-11 | -47.97 | $29.31 | 310711 |
| 2025-08-08 | -40.54 | $29.42 | 309700 |
| 2025-08-07 | -48.65 | $29.30 | 441413 |
| 2025-08-06 | -60.81 | $29.12 | 352900 |
| 2025-08-05 | -64.86 | $29.06 | 743235 |
| 2025-08-04 | -65.54 | $29.05 | 389114 |
| 2025-08-01 | -89.86 | $28.69 | 434800 |
| 2025-07-31 | -95.65 | $28.70 | 426000 |
| 2025-07-30 | -90.27 | $29.00 | 530800 |
| 2025-07-29 | -75.24 | $29.23 | 372700 |
| 2025-07-28 | -70.48 | $29.28 | 288041 |
| 2025-07-25 | -24.76 | $29.76 | 278200 |
| 2025-07-24 | -19.05 | $29.82 | 293842 |
| 2025-07-23 | -0.80 | $30.01 | 490307 |
| 2025-07-22 | -30.34 | $29.39 | 357231 |
| 2025-07-21 | -46.88 | $29.21 | 376025 |
| 2025-07-18 | -60.42 | $29.08 | 337300 |
| 2025-07-17 | -48.96 | $29.19 | 304204 |
| 2025-07-16 | -48.96 | $29.19 | 398839 |
| 2025-07-15 | -63.00 | $29.07 | 326900 |
| 2025-07-14 | -31.00 | $29.39 | 381000 |
| 2025-07-11 | -33.33 | $29.40 | 435800 |
| 2025-07-10 | -11.43 | $29.63 | 349645 |
| 2025-07-09 | -14.29 | $29.60 | 376028 |
| 2025-07-08 | -29.52 | $29.44 | 783417 |
| 2025-07-07 | -47.62 | $29.25 | 584811 |
| 2025-07-03 | -19.05 | $29.55 | 289500 |
| 2025-07-02 | -14.29 | $29.60 | 372200 |
| 2025-07-01 | -25.71 | $29.48 | 367800 |
| 2025-06-30 | -24.76 | $29.49 | 489512 |
| 2025-06-27 | -33.33 | $29.40 | 367900 |
| 2025-06-26 | -54.29 | $29.18 | 527600 |
| 2025-06-25 | -84.76 | $28.86 | 559835 |
| 2025-06-24 | -70.48 | $29.01 | 361000 |
| 2025-06-23 | -55.37 | $29.08 | 520100 |
| 2025-06-20 | -73.55 | $28.86 | 393300 |
| 2025-06-18 | -52.07 | $29.12 | 350700 |
| 2025-06-17 | -52.89 | $29.11 | 417831 |
| 2025-06-16 | -26.45 | $29.43 | 306829 |
| 2025-06-13 | -26.36 | $29.41 | 358843 |
| 2025-06-12 | -0.72 | $29.74 | 1.2M |
| 2025-06-11 | -7.97 | $29.49 | 476700 |
| 2025-06-10 | -3.08 | $29.48 | 307624 |
| 2025-06-09 | -8.03 | $29.41 | 303600 |
| 2025-06-06 | -11.68 | $29.36 | 321200 |
| 2025-06-05 | -10.34 | $29.37 | 382500 |
| 2025-06-04 | -8.97 | $29.39 | 397225 |
| 2025-06-03 | -17.24 | $29.27 | 410500 |
| 2025-06-02 | 0.00 | $29.52 | 432810 |
| 2025-05-30 | -13.49 | $29.16 | 344426 |
| 2025-05-29 | -11.45 | $29.14 | 2.3M |
| 2025-05-28 | -17.22 | $29.02 | 375725 |
| 2025-05-27 | -1.67 | $29.30 | 371800 |
| 2025-05-23 | -15.63 | $28.88 | 350829 |
| 2025-05-22 | -18.39 | $28.81 | 354843 |
| 2025-05-21 | -17.78 | $28.81 | 319336 |
| 2025-05-20 | -0.54 | $29.03 | 418202 |
| 2025-05-19 | -1.68 | $28.83 | 268333 |
| 2025-05-16 | -1.48 | $28.62 | 298838 |
| 2025-05-15 | -1.04 | $28.52 | 366300 |
| 2025-05-14 | -13.64 | $28.24 | 324302 |
| 2025-05-13 | -3.59 | $28.41 | 329400 |
| 2025-05-12 | -0.49 | $28.36 | 367200 |
| 2025-05-09 | -3.05 | $28.24 | 354400 |
| 2025-05-08 | -7.06 | $28.09 | 303020 |
| 2025-05-07 | -3.67 | $28.17 | 467814 |
| 2025-05-06 | -1.88 | $28.24 | 411427 |
| 2025-05-05 | -1.63 | $28.23 | 465112 |
| 2025-05-02 | -1.42 | $28.18 | 421314 |
| 2025-05-01 | -3.62 | $27.73 | 380735 |
| 2025-04-30 | -1.55 | $27.81 | 361400 |
| 2025-04-29 | -1.82 | $27.78 | 335521 |
| 2025-04-28 | -1.06 | $27.75 | 468157 |
| 2025-04-25 | -1.39 | $27.55 | 325800 |
| 2025-04-24 | -0.83 | $27.57 | 450800 |
| 2025-04-23 | -8.76 | $27.23 | 460027 |
| 2025-04-22 | -9.42 | $27.27 | 422318 |
| 2025-04-21 | -22.99 | $26.78 | 589800 |
| 2025-04-17 | -18.56 | $26.94 | 553415 |
| 2025-04-16 | -28.42 | $26.62 | 450832 |
| 2025-04-15 | -31.11 | $26.68 | 415700 |
| 2025-04-14 | -34.96 | $26.53 | 450600 |
| 2025-04-11 | -41.65 | $26.27 | 605200 |
| 2025-04-10 | -59.64 | $25.57 | 719000 |
| 2025-04-09 | -49.61 | $25.96 | 805022 |
| 2025-04-08 | -91.77 | $24.32 | 1.2M |
| 2025-04-07 | -90.75 | $24.36 | 1.4M |
| 2025-04-04 | -100.00 | $24.97 | 883000 |
| 2025-04-03 | -100.00 | $26.59 | 594400 |
| 2025-04-02 | -72.41 | $27.05 | 425900 |
| 2025-04-01 | -75.86 | $27.01 | 627100 |
| 2025-03-31 | -81.90 | $26.94 | 756607 |
| 2025-03-28 | -71.96 | $27.12 | 480334 |
| 2025-03-27 | -50.43 | $27.31 | 562216 |
| 2025-03-26 | -54.78 | $27.26 | 444600 |
| 2025-03-25 | -31.30 | $27.53 | 384823 |
| 2025-03-24 | -34.78 | $27.49 | 317715 |
| 2025-03-21 | -35.65 | $27.48 | 372009 |
| 2025-03-20 | -23.48 | $27.62 | 676500 |
| 2025-03-19 | -6.09 | $27.82 | 780400 |
| 2025-03-18 | -7.02 | $27.80 | 523600 |
| 2025-03-17 | -2.63 | $27.85 | 474900 |
| 2025-03-14 | -21.70 | $27.57 | 461300 |
| 2025-03-13 | -65.09 | $27.11 | 462900 |
| 2025-03-12 | -44.74 | $27.29 | 496335 |
| 2025-03-11 | -56.41 | $27.14 | 532300 |
| 2025-03-10 | -46.15 | $27.26 | 386317 |
| 2025-03-07 | -2.29 | $27.77 | 473300 |
| 2025-03-06 | -20.00 | $27.49 | 499700 |
| 2025-03-05 | -4.84 | $27.67 | 694400 |
| 2025-03-04 | -28.24 | $27.18 | 752611 |
| 2025-03-03 | -20.12 | $27.21 | 742700 |
| 2025-02-28 | -29.81 | $26.99 | 551000 |
| 2025-02-27 | -32.92 | $26.94 | 445104 |
| 2025-02-26 | -12.42 | $27.27 | 459900 |
| 2025-02-25 | -7.55 | $27.33 | 566332 |
| 2025-02-24 | -16.98 | $27.18 | 413045 |
| 2025-02-21 | -16.98 | $27.18 | 473500 |
| 2025-02-20 | -6.92 | $27.34 | 463100 |
| 2025-02-19 | -13.84 | $27.23 | 482600 |
| 2025-02-18 | -3.09 | $27.40 | 478013 |
| 2025-02-14 | -10.05 | $27.25 | 483800 |
| 2025-02-13 | -0.52 | $27.28 | 1.2M |
| 2025-02-12 | -3.51 | $26.93 | 607700 |
| 2025-02-11 | -3.16 | $26.86 | 363900 |
| 2025-02-10 | -3.66 | $26.76 | 349719 |
| 2025-02-07 | -15.71 | $26.53 | 485135 |
| 2025-02-06 | -3.14 | $26.77 | 606104 |
| 2025-02-05 | -1.11 | $26.71 | 428700 |
| 2025-02-04 | -16.67 | $26.42 | 499720 |
| 2025-02-03 | -35.00 | $26.09 | 403200 |
| 2025-01-31 | -22.78 | $26.31 | 578300 |
| 2025-01-30 | -7.22 | $26.59 | 540900 |
| 2025-01-29 | -6.08 | $26.31 | 521012 |
| 2025-01-28 | -8.11 | $26.28 | 517100 |
| 2025-01-27 | -4.73 | $26.33 | 661125 |
| 2025-01-24 | -6.08 | $26.31 | 493338 |
| 2025-01-23 | -1.53 | $26.21 | 595840 |
| 2025-01-22 | -9.76 | $26.03 | 469647 |
| 2025-01-21 | 0.00 | $26.08 | 870520 |
| 2025-01-17 | -29.90 | $25.60 | 567400 |
| 2025-01-16 | -45.19 | $25.49 | 688544 |
| 2025-01-15 | -64.75 | $25.35 | 774746 |
| 2025-01-14 | -82.84 | $25.15 | 798124 |
| 2025-01-13 | -88.16 | $25.10 | 1.3M |
| 2025-01-10 | -83.75 | $25.18 | 859600 |
| 2025-01-08 | -63.75 | $25.50 | 1.1M |
| 2025-01-07 | -68.11 | $25.51 | 598049 |
| 2025-01-06 | -68.65 | $25.50 | 686900 |
| 2025-01-03 | -78.38 | $25.32 | 863600 |
| 2025-01-02 | -83.78 | $25.22 | 1.7M |
| 2024-12-31 | -83.24 | $25.23 | 1.1M |
| 2024-12-30 | -83.78 | $25.22 | 807026 |
| 2024-12-27 | -72.43 | $25.43 | 788921 |
| 2024-12-26 | -72.97 | $25.42 | 804705 |
| 2024-12-24 | -78.38 | $25.32 | 390924 |
| 2024-12-23 | -81.08 | $25.27 | 929000 |
| 2024-12-20 | -87.57 | $25.15 | 1.3M |
| 2024-12-19 | -98.16 | $25.17 | 1.6M |
| 2024-12-18 | -98.72 | $25.23 | 756600 |
| 2024-12-17 | -65.25 | $25.85 | 670800 |
| 2024-12-16 | -51.77 | $26.04 | 498431 |
| 2024-12-13 | -43.26 | $26.16 | 781300 |
| 2024-12-12 | -39.01 | $26.22 | 586200 |
| 2024-12-11 | -19.15 | $26.50 | 388449 |
| 2024-12-10 | -32.62 | $26.31 | 529249 |
| 2024-12-09 | -14.18 | $26.57 | 534200 |
| 2024-12-06 | -9.16 | $26.55 | 399125 |
| 2024-12-05 | -3.10 | $26.61 | 547700 |
| 2024-12-04 | -7.38 | $26.49 | 436742 |
| 2024-12-03 | -5.04 | $26.49 | 749645 |
| 2024-12-02 | -17.24 | $26.32 | 702439 |
| 2024-11-29 | -25.86 | $26.22 | 192610 |
| 2024-11-27 | -54.31 | $25.89 | 695428 |
| 2024-11-26 | -68.97 | $25.72 | 672400 |
| 2024-11-25 | -60.48 | $25.85 | 573300 |
| 2024-11-22 | -70.00 | $25.75 | 543600 |
| 2024-11-21 | -83.08 | $25.58 | 446825 |
| 2024-11-20 | -86.92 | $25.53 | 1.3M |
| 2024-11-19 | -80.00 | $25.66 | 793633 |
| 2024-11-18 | -80.80 | $25.65 | 500847 |
| 2024-11-15 | -96.13 | $25.47 | 580600 |
| 2024-11-14 | -88.34 | $25.63 | 624100 |
| 2024-11-13 | -88.96 | $25.62 | 731200 |
| 2024-11-12 | -90.41 | $25.75 | 499500 |
| 2024-11-11 | -80.27 | $26.15 | 487233 |
| 2024-11-08 | -79.11 | $26.19 | 436900 |
| 2024-11-07 | -59.49 | $26.50 | 506532 |
| 2024-11-06 | -86.08 | $26.08 | 465324 |
| 2024-11-05 | -68.87 | $26.40 | 372300 |
| 2024-11-04 | -83.44 | $26.18 | 602000 |
| 2024-11-01 | -84.77 | $26.16 | 402500 |
| 2024-10-31 | -86.76 | $26.13 | 522929 |
| 2024-10-30 | -91.53 | $26.36 | 407723 |
| 2024-10-29 | -79.85 | $26.52 | 592400 |
| 2024-10-28 | -74.13 | $26.63 | 386000 |
| 2024-10-25 | -86.36 | $26.47 | 449900 |
| 2024-10-24 | -82.66 | $26.56 | 675042 |
| 2024-10-23 | -92.49 | $26.39 | 448109 |
| 2024-10-22 | -95.77 | $26.63 | 319200 |
| 2024-10-21 | -96.80 | $26.78 | 388343 |
| 2024-10-18 | -85.32 | $27.06 | 358700 |
| 2024-10-17 | -96.33 | $26.94 | 524746 |
| 2024-10-16 | -96.33 | $26.94 | 416432 |
| 2024-10-15 | -97.27 | $26.92 | 323100 |
| 2024-10-14 | -51.82 | $27.42 | 325745 |
| 2024-10-11 | -59.09 | $27.34 | 373803 |
| 2024-10-10 | -69.09 | $27.23 | 473333 |
| 2024-10-09 | -57.72 | $27.28 | 310400 |
| 2024-10-08 | -46.91 | $27.23 | 351900 |
| 2024-10-07 | -45.68 | $27.25 | 307000 |
| 2024-10-04 | -36.42 | $27.40 | 516800 |
| 2024-10-03 | -43.83 | $27.28 | 468135 |
| 2024-10-02 | -29.63 | $27.51 | 307300 |
| 2024-10-01 | -25.93 | $27.57 | 327000 |
| 2024-09-30 | -17.90 | $27.70 | 651400 |
| 2024-09-27 | -12.35 | $27.79 | 385100 |
| 2024-09-26 | -2.48 | $27.94 | 332000 |
| 2024-09-25 | -32.89 | $27.39 | 320700 |
| 2024-09-24 | -25.00 | $27.51 | 341711 |
| 2024-09-23 | -38.82 | $27.30 | 299400 |
| 2024-09-20 | -47.37 | $27.17 | 293036 |
| 2024-09-19 | -27.63 | $27.47 | 397213 |
| 2024-09-18 | -63.16 | $26.93 | 350500 |
| 2024-09-17 | -55.26 | $27.05 | 445900 |
| 2024-09-16 | -38.82 | $27.30 | 601328 |
| 2024-09-13 | -51.32 | $27.11 | 314200 |
| 2024-09-12 | -54.61 | $27.06 | 458000 |
| 2024-09-11 | -71.71 | $26.80 | 690700 |
| 2024-09-10 | -72.00 | $26.63 | 557215 |
| 2024-09-09 | -58.50 | $26.72 | 806100 |
| 2024-09-06 | -63.72 | $26.52 | 384523 |
| 2024-09-05 | -37.93 | $27.01 | 384722 |
| 2024-09-04 | -31.75 | $27.09 | 485200 |
| 2024-09-03 | -23.18 | $27.22 | 774100 |
| 2024-08-30 | -3.17 | $27.79 | 367704 |
| 2024-08-29 | -5.08 | $27.73 | 421700 |
| 2024-08-28 | -5.90 | $27.61 | 412027 |
| 2024-08-27 | -1.31 | $27.75 | 349516 |
| 2024-08-26 | -2.99 | $27.66 | 313337 |
| 2024-08-23 | -0.33 | $27.74 | 300222 |
| 2024-08-22 | -9.68 | $27.26 | 366316 |
| 2024-08-21 | -1.47 | $27.43 | 406500 |
| 2024-08-20 | -3.95 | $27.17 | 370424 |
| 2024-08-19 | -0.79 | $27.25 | 504600 |
| 2024-08-16 | -0.89 | $26.96 | 635600 |
| 2024-08-15 | -4.57 | $26.83 | 643100 |
| 2024-08-14 | -26.89 | $26.48 | 334300 |
| 2024-08-13 | -30.58 | $26.42 | 368500 |
| 2024-08-12 | -50.59 | $25.99 | 386235 |
| 2024-08-09 | -52.51 | $25.97 | 391644 |
| 2024-08-08 | -58.24 | $25.88 | 405736 |
| 2024-08-07 | -76.92 | $25.37 | 577900 |
| 2024-08-06 | -78.75 | $25.32 | 955200 |
| 2024-08-05 | -82.05 | $25.23 | 623400 |
| 2024-08-02 | -89.34 | $25.71 | 563200 |
| 2024-08-01 | -87.92 | $26.16 | 489400 |
| 2024-07-31 | -42.28 | $26.84 | 3.9M |
| 2024-07-30 | -75.17 | $26.35 | 473100 |
| 2024-07-29 | -76.51 | $26.33 | 313300 |
| 2024-07-26 | -67.79 | $26.46 | 452800 |
| 2024-07-25 | -91.28 | $26.11 | 449336 |
| 2024-07-24 | -94.44 | $26.28 | 489100 |
| 2024-07-23 | -66.67 | $26.63 | 478444 |
| 2024-07-22 | -46.83 | $26.88 | 552800 |
| 2024-07-19 | -64.18 | $26.61 | 212200 |
| 2024-07-18 | -50.75 | $26.79 | 571109 |
| 2024-07-17 | -32.84 | $27.03 | 573300 |
| 2024-07-16 | -16.42 | $27.25 | 398400 |
| 2024-07-15 | -21.64 | $27.18 | 388900 |
| 2024-07-12 | -8.21 | $27.36 | 339845 |
| 2024-07-11 | -18.42 | $27.06 | 649400 |
| 2024-07-10 | -24.56 | $26.99 | 488400 |
| 2024-07-09 | -59.65 | $26.59 | 1.6M |
| 2024-07-08 | -50.88 | $26.69 | 375400 |
| 2024-07-05 | -41.32 | $26.84 | 417247 |
| 2024-07-03 | -51.24 | $26.72 | 285000 |
| 2024-07-02 | -73.55 | $26.45 | 482100 |
| 2024-07-01 | -84.30 | $26.32 | 982521 |
| 2024-06-28 | -84.30 | $26.32 | 951100 |
| 2024-06-27 | -84.30 | $26.32 | 671000 |
| 2024-06-26 | -90.08 | $26.25 | 538800 |
| 2024-06-25 | -71.07 | $26.48 | 1.2M |
| 2024-06-24 | -79.34 | $26.38 | 422600 |
| 2024-06-21 | -95.87 | $26.18 | 510034 |
| 2024-06-20 | -91.67 | $26.35 | 1.2M |
| 2024-06-18 | -88.89 | $26.38 | 426100 |
| 2024-06-17 | -77.67 | $26.54 | 457000 |
| 2024-06-14 | -85.15 | $26.48 | 1.0M |
| 2024-06-13 | -69.05 | $26.76 | 312402 |
| 2024-06-12 | -34.52 | $27.05 | 393400 |
| 2024-06-11 | -63.10 | $26.81 | 507930 |
| 2024-06-10 | -33.33 | $27.06 | 332600 |
| 2024-06-07 | -39.29 | $27.01 | 270011 |
| 2024-06-06 | 0.00 | $27.34 | 550914 |
| 2024-06-05 | 0.00 | $27.26 | 489307 |
| 2024-06-04 | -25.84 | $27.00 | 323808 |
| 2024-06-03 | -25.84 | $27.00 | 432424 |
| 2024-05-31 | -20.18 | $27.01 | 582402 |
| 2024-05-30 | -35.00 | $26.74 | 419200 |
| 2024-05-29 | -42.11 | $26.51 | 476600 |
| 2024-05-28 | -16.96 | $26.94 | 345718 |
| 2024-05-24 | -15.79 | $26.96 | 308100 |
| 2024-05-23 | -30.99 | $26.70 | 427520 |
| 2024-05-22 | -25.73 | $26.79 | 461945 |
| 2024-05-21 | -10.53 | $27.05 | 376634 |
| 2024-05-20 | -3.51 | $27.17 | 258729 |
| 2024-05-17 | -1.22 | $27.14 | 258526 |
| 2024-05-16 | -7.32 | $27.04 | 329600 |
| 2024-05-15 | 0.00 | $27.15 | 327500 |
| 2024-05-14 | -0.74 | $26.87 | 318400 |
| 2024-05-13 | -7.14 | $26.69 | 255200 |
| 2024-05-10 | -7.14 | $26.69 | 230400 |
| 2024-05-09 | 0.00 | $26.70 | 334308 |
| 2024-05-08 | -16.22 | $26.45 | 538100 |
| 2024-05-07 | -11.71 | $26.50 | 249800 |
| 2024-05-06 | -33.33 | $26.48 | 285544 |
| 2024-05-03 | -45.83 | $26.30 | 632000 |
| 2024-05-02 | -65.28 | $26.02 | 305849 |
| 2024-05-01 | -86.39 | $25.72 | 377619 |
| 2024-04-30 | -83.69 | $25.81 | 422019 |
| 2024-04-29 | -51.06 | $26.27 | 268903 |
| 2024-04-26 | -59.73 | $26.18 | 400426 |
| 2024-04-25 | -71.14 | $26.01 | 313115 |
| 2024-04-24 | -65.10 | $26.10 | 410800 |
| 2024-04-23 | -60.40 | $26.17 | 352505 |
| 2024-04-22 | -75.84 | $25.94 | 349000 |
| 2024-04-19 | -94.63 | $25.66 | 1.3M |
| 2024-04-18 | -97.18 | $25.69 | 416100 |
| 2024-04-17 | -91.18 | $25.83 | 539400 |
| 2024-04-16 | -91.60 | $25.87 | 619040 |
| 2024-04-15 | -98.10 | $26.04 | 312100 |
| 2024-04-12 | -95.79 | $26.16 | 269900 |
| 2024-04-11 | -64.00 | $26.59 | 383900 |
| 2024-04-10 | -84.85 | $26.51 | 333400 |
| 2024-04-09 | -38.60 | $26.85 | 277531 |
| 2024-04-08 | -47.37 | $26.80 | 309222 |
| 2024-04-05 | -70.18 | $26.67 | 358700 |
| 2024-04-04 | -92.45 | $26.58 | 309400 |
| 2024-04-03 | -47.17 | $26.82 | 444500 |
| 2024-04-02 | -47.44 | $26.70 | 539132 |
| 2024-04-01 | -24.36 | $26.88 | 329824 |
| 2024-03-28 | -16.67 | $26.94 | 275440 |
| 2024-03-27 | -7.69 | $26.98 | 402507 |
| 2024-03-26 | -28.57 | $26.79 | 5.1M |
| 2024-03-25 | -31.87 | $26.76 | 348900 |
| 2024-03-22 | -26.37 | $26.81 | 248545 |
| 2024-03-21 | -15.38 | $26.91 | 267019 |
| 2024-03-20 | -8.79 | $26.97 | 473200 |
| 2024-03-19 | -31.93 | $26.67 | 422817 |
| 2024-03-18 | -27.73 | $26.72 | 271900 |
| 2024-03-15 | -30.25 | $26.69 | 216619 |
| 2024-03-14 | -23.44 | $26.75 | 207133 |
| 2024-03-13 | -10.53 | $26.89 | 328600 |
| 2024-03-12 | -7.87 | $26.91 | 315010 |
| 2024-03-11 | -21.35 | $26.67 | 539600 |
| 2024-03-08 | -14.61 | $26.79 | 604200 |
| 2024-03-07 | -2.84 | $26.98 | 689207 |
| 2024-03-06 | -6.08 | $26.66 | 276700 |
| 2024-03-05 | -16.15 | $26.36 | 407600 |
| 2024-03-04 | -7.69 | $26.47 | 251409 |
| 2024-03-01 | 0.00 | $26.57 | 487600 |
| 2024-02-29 | -13.39 | $26.24 | 244019 |
| 2024-02-28 | -17.86 | $26.19 | 318700 |
| 2024-02-27 | -7.14 | $26.31 | 320700 |
| 2024-02-26 | -8.93 | $26.29 | 428400 |
| 2024-02-23 | -7.14 | $26.31 | 636700 |
| 2024-02-22 | -2.78 | $26.32 | 288141 |
| 2024-02-21 | -12.35 | $25.98 | 529048 |
| 2024-02-20 | -12.96 | $25.94 | 380100 |
| 2024-02-16 | -10.19 | $25.97 | 253807 |
| 2024-02-15 | -0.91 | $25.97 | 227525 |
| 2024-02-14 | -16.98 | $25.69 | 579717 |
| 2024-02-13 | -37.80 | $25.39 | 251537 |
| 2024-02-12 | -7.09 | $25.78 | 368200 |
| 2024-02-09 | -9.52 | $25.74 | 206429 |
| 2024-02-08 | -21.43 | $25.59 | 561000 |
| 2024-02-07 | -23.02 | $25.57 | 313341 |
| 2024-02-06 | -23.02 | $25.57 | 436600 |
| 2024-02-05 | -34.92 | $25.42 | 401800 |
| 2024-02-02 | -17.46 | $25.64 | 241934 |
| 2024-02-01 | 0.00 | $25.86 | 385246 |
| 2024-01-31 | -23.20 | $25.56 | 370827 |
| 2024-01-30 | -3.51 | $25.70 | 368000 |
| 2024-01-29 | -4.35 | $25.70 | 252805 |
| 2024-01-26 | -18.49 | $25.57 | 492800 |
| 2024-01-25 | -31.09 | $25.42 | 346800 |
| 2024-01-24 | -42.86 | $25.28 | 460721 |
| 2024-01-23 | -56.30 | $25.12 | 380410 |
| 2024-01-22 | -55.46 | $25.13 | 308331 |
| 2024-01-19 | -59.66 | $25.08 | 394747 |
| 2024-01-18 | -65.55 | $25.01 | 281112 |
| 2024-01-17 | -85.71 | $24.77 | 385342 |
| 2024-01-16 | -93.75 | $25.04 | 511900 |
| 2024-01-12 | -42.86 | $25.46 | 366346 |
| 2024-01-11 | -38.26 | $25.35 | 488700 |
| 2024-01-10 | -35.83 | $25.36 | 345100 |
| 2024-01-09 | -45.60 | $25.22 | 201401 |
| 2024-01-08 | -29.60 | $25.42 | 274122 |
| 2024-01-05 | -44.12 | $25.19 | 363707 |
| 2024-01-04 | -41.91 | $25.22 | 336000 |
| 2024-01-03 | -42.65 | $25.21 | 430707 |
| 2024-01-02 | -30.88 | $25.37 | 239200 |
| 2023-12-29 | -9.56 | $25.66 | 213419 |
| 2023-12-28 | -11.59 | $25.63 | 321800 |
| 2023-12-27 | -0.73 | $25.74 | 358700 |
| 2023-12-26 | -5.19 | $25.59 | 373300 |
| 2023-12-22 | -8.00 | $25.46 | 355745 |
| 2023-12-21 | -0.87 | $25.45 | 431426 |
| 2023-12-20 | -31.71 | $25.02 | 543200 |
| 2023-12-19 | -11.38 | $25.27 | 347016 |
| 2023-12-18 | -18.70 | $25.18 | 441300 |
| 2023-12-15 | -22.48 | $25.12 | 270600 |
| 2023-12-14 | -4.58 | $25.34 | 301900 |
| 2023-12-13 | -1.61 | $25.10 | 375549 |
| 2023-12-12 | -1.09 | $24.74 | 334500 |
| 2023-12-11 | -2.68 | $24.71 | 392900 |
| 2023-12-08 | -4.85 | $24.67 | 369100 |
| 2023-12-07 | -9.70 | $24.59 | 300500 |
| 2023-12-06 | -15.76 | $24.49 | 307000 |
| 2023-12-05 | -17.58 | $24.46 | 372500 |
| 2023-12-04 | -12.12 | $24.55 | 247712 |
| 2023-12-01 | -1.21 | $24.73 | 317700 |
| 2023-11-30 | -4.83 | $24.48 | 485627 |
| 2023-11-29 | -4.59 | $24.46 | 313944 |
| 2023-11-28 | -4.46 | $24.41 | 215228 |
| 2023-11-27 | -5.31 | $24.39 | 249800 |
| 2023-11-24 | -0.88 | $24.48 | 94109 |
| 2023-11-22 | -3.26 | $24.31 | 342900 |
| 2023-11-21 | -3.72 | $24.30 | 386000 |
| 2023-11-20 | -0.93 | $24.36 | 258300 |
| 2023-11-17 | 0.00 | $24.27 | 421200 |
| 2023-11-16 | -10.36 | $23.96 | 271642 |
| 2023-11-15 | -8.29 | $24.00 | 335215 |
| 2023-11-14 | -1.11 | $24.02 | 274600 |
| 2023-11-13 | -13.99 | $23.46 | 346000 |
| 2023-11-10 | -17.48 | $23.41 | 384500 |
| 2023-11-09 | -28.67 | $23.25 | 422730 |
| 2023-11-08 | -30.07 | $23.23 | 392019 |
| 2023-11-07 | -27.27 | $23.27 | 303500 |
| 2023-11-06 | -15.38 | $23.44 | 433514 |
| 2023-11-03 | -10.49 | $23.51 | 655919 |
| 2023-11-02 | -16.28 | $23.31 | 370815 |
| 2023-11-01 | -56.59 | $22.79 | 249819 |
| 2023-10-31 | -72.09 | $22.59 | 868000 |
| 2023-10-30 | -73.64 | $22.57 | 335700 |
| 2023-10-27 | -96.12 | $22.28 | 544602 |
| 2023-10-26 | -95.16 | $22.34 | 432948 |
| 2023-10-25 | -88.50 | $22.52 | 343613 |
| 2023-10-24 | -75.22 | $22.67 | 470600 |
| 2023-10-23 | -84.07 | $22.57 | 358732 |
| 2023-10-20 | -88.89 | $22.56 | 366703 |
| 2023-10-19 | -72.50 | $22.77 | 649500 |
| 2023-10-18 | -54.17 | $22.99 | 434635 |
| 2023-10-17 | -45.45 | $23.34 | 227000 |
| 2023-10-16 | -46.67 | $23.32 | 279105 |
| 2023-10-13 | -57.89 | $23.16 | 310029 |
| 2023-10-12 | -54.40 | $23.32 | 248934 |
| 2023-10-11 | -46.63 | $23.47 | 289612 |
| 2023-10-10 | -52.85 | $23.35 | 306641 |
| 2023-10-09 | -66.32 | $23.09 | 323527 |
| 2023-10-06 | -67.88 | $23.06 | 613800 |
| 2023-10-05 | -81.35 | $22.80 | 379100 |
| 2023-10-04 | -90.16 | $22.63 | 446200 |
| 2023-10-03 | -95.68 | $22.60 | 310405 |
| 2023-10-02 | -94.90 | $22.88 | 389233 |
| 2023-09-29 | -83.23 | $23.19 | 428700 |
| 2023-09-28 | -78.26 | $23.27 | 377500 |
| 2023-09-27 | -89.44 | $23.09 | 262400 |
| 2023-09-26 | -97.28 | $23.10 | 202933 |
| 2023-09-25 | -88.46 | $23.38 | 288300 |
| 2023-09-22 | -97.32 | $23.44 | 233626 |
| 2023-09-21 | -100.00 | $23.41 | 238600 |
| 2023-09-20 | -72.45 | $23.82 | 175800 |
| 2023-09-19 | -64.29 | $23.90 | 175031 |
| 2023-09-18 | -42.86 | $24.11 | 228610 |
| 2023-09-15 | -33.01 | $24.19 | 178500 |
| 2023-09-14 | -25.24 | $24.27 | 214249 |
| 2023-09-13 | -58.25 | $23.93 | 139900 |
| 2023-09-12 | -47.57 | $24.04 | 149800 |
| 2023-09-11 | -37.86 | $24.14 | 217500 |
| 2023-09-08 | -59.22 | $23.92 | 295715 |
| 2023-09-07 | -66.42 | $23.95 | 185634 |
| 2023-09-06 | -56.72 | $24.08 | 175939 |
| 2023-09-05 | -52.99 | $24.13 | 280100 |
| 2023-09-01 | -38.81 | $24.32 | 152629 |
| 2023-08-31 | -42.54 | $24.27 | 322500 |
| 2023-08-30 | -33.58 | $24.39 | 328900 |
| 2023-08-29 | -35.82 | $24.36 | 254003 |
| 2023-08-28 | -66.00 | $24.01 | 230843 |
| 2023-08-25 | -84.97 | $23.76 | 453200 |
| 2023-08-24 | -92.49 | $23.63 | 222300 |
| 2023-08-23 | -71.68 | $23.99 | 265431 |
| 2023-08-22 | -85.55 | $23.75 | 552400 |
| 2023-08-21 | -82.08 | $23.81 | 747034 |
| 2023-08-18 | -88.44 | $23.70 | 261600 |
| 2023-08-17 | -97.44 | $23.71 | 370631 |
| 2023-08-16 | -99.29 | $23.83 | 328100 |
| 2023-08-15 | -96.85 | $24.00 | 318305 |
| 2023-08-14 | -82.46 | $24.29 | 240244 |
| 2023-08-11 | -81.73 | $24.38 | 334121 |
| 2023-08-10 | -66.35 | $24.54 | 358028 |
| 2023-08-09 | -73.08 | $24.47 | 625643 |
| 2023-08-08 | -71.15 | $24.49 | 404609 |
| 2023-08-07 | -56.64 | $24.59 | 374509 |
| 2023-08-04 | -65.38 | $24.38 | 3.5M |
| 2023-08-03 | -63.12 | $24.34 | 221500 |
| 2023-08-02 | -52.56 | $24.41 | 286233 |
| 2023-08-01 | -22.44 | $24.88 | 234222 |
| 2023-07-31 | -5.13 | $25.15 | 304300 |
| 2023-07-28 | -6.58 | $25.09 | 296300 |
| 2023-07-27 | -15.79 | $24.95 | 267846 |
| 2023-07-26 | -12.75 | $24.97 | 195022 |
| 2023-07-25 | -12.08 | $24.98 | 365600 |
| 2023-07-24 | -16.11 | $24.92 | 194300 |
| 2023-07-21 | -14.09 | $24.95 | 235648 |
| 2023-07-20 | -20.13 | $24.86 | 704625 |
| 2023-07-19 | -8.05 | $25.04 | 293600 |
| 2023-07-18 | -4.70 | $25.09 | 236700 |
| 2023-07-17 | -14.09 | $24.95 | 188339 |
| 2023-07-14 | -11.41 | $24.99 | 190300 |
| 2023-07-13 | -2.68 | $25.12 | 225800 |
| 2023-07-12 | -29.66 | $24.69 | 180714 |
| 2023-07-11 | -58.62 | $24.27 | 185913 |
| 2023-07-10 | -74.48 | $24.04 | 166900 |
| 2023-07-07 | -78.62 | $23.98 | 513200 |
| 2023-07-06 | -91.72 | $23.79 | 245800 |
| 2023-07-05 | -70.40 | $24.24 | 275600 |
| 2023-07-03 | -46.40 | $24.54 | 104525 |
| 2023-06-30 | -51.20 | $24.48 | 258720 |
| 2023-06-29 | -63.64 | $24.21 | 204900 |
| 2023-06-28 | -51.16 | $24.24 | 293142 |
| 2023-06-27 | -51.74 | $24.23 | 253524 |
| 2023-06-26 | -62.79 | $24.04 | 256000 |
| 2023-06-23 | -67.44 | $23.96 | 330400 |
| 2023-06-22 | -47.67 | $24.30 | 375800 |
| 2023-06-21 | -39.53 | $24.44 | 306300 |
| 2023-06-20 | -30.81 | $24.59 | 594900 |
| 2023-06-16 | -10.47 | $24.94 | 253440 |
| 2023-06-15 | -1.83 | $25.01 | 323300 |
| 2023-06-14 | -7.38 | $24.78 | 256400 |
| 2023-06-13 | -4.51 | $24.67 | 195400 |
| 2023-06-12 | -16.67 | $24.40 | 576246 |
| 2023-06-09 | -26.67 | $24.28 | 317600 |
| 2023-06-08 | -24.17 | $24.31 | 259731 |
| 2023-06-07 | -41.67 | $24.10 | 310700 |
| 2023-06-06 | -25.62 | $24.30 | 3.4M |
| 2023-06-05 | -47.01 | $24.11 | 269185 |
| 2023-06-02 | -35.82 | $24.26 | 283800 |
| 2023-06-01 | -61.19 | $23.92 | 1.0M |
| 2023-05-31 | -88.81 | $23.55 | 210510 |
| 2023-05-30 | -90.38 | $23.80 | 206513 |
| 2023-05-26 | -63.46 | $24.08 | 121400 |
| 2023-05-25 | -88.46 | $23.82 | 313434 |
| 2023-05-24 | -96.88 | $23.81 | 186836 |
| 2023-05-23 | -96.83 | $24.13 | 148900 |
| 2023-05-22 | -29.51 | $24.56 | 234900 |
| 2023-05-19 | -31.15 | $24.55 | 160912 |
| 2023-05-18 | -52.46 | $24.42 | 700027 |
| 2023-05-17 | -59.02 | $24.38 | 149000 |
| 2023-05-16 | -75.41 | $24.28 | 226316 |
| 2023-05-15 | -39.68 | $24.51 | 141800 |
| 2023-05-12 | -61.90 | $24.37 | 132800 |
| 2023-05-11 | -64.94 | $24.40 | 196416 |
| 2023-05-10 | -51.95 | $24.50 | 171200 |
| 2023-05-09 | -41.56 | $24.58 | 178400 |
| 2023-05-08 | -32.47 | $24.65 | 98715 |
| 2023-05-05 | -27.66 | $24.64 | 150000 |
| 2023-05-04 | -67.02 | $24.27 | 213000 |
| 2023-05-03 | -58.51 | $24.35 | 509400 |
| 2023-05-02 | -64.89 | $24.29 | 193000 |
| 2023-05-01 | -34.04 | $24.58 | 272000 |
| 2023-04-28 | -31.91 | $24.60 | 177700 |
| 2023-04-27 | -37.50 | $24.54 | 156300 |
| 2023-04-26 | -49.22 | $24.27 | 217400 |
| 2023-04-25 | -39.22 | $24.30 | 170000 |
| 2023-04-24 | -13.04 | $24.69 | 557214 |
| 2023-04-21 | -12.83 | $24.66 | 777020 |
| 2023-04-20 | -17.11 | $24.58 | 751900 |
| 2023-04-19 | -17.11 | $24.58 | 865300 |
| 2023-04-18 | -7.49 | $24.76 | 240616 |
| 2023-04-17 | -14.58 | $24.62 | 448700 |
| 2023-04-14 | -9.78 | $24.68 | 306100 |
| 2023-04-13 | -0.86 | $24.77 | 182300 |
| 2023-04-12 | -5.38 | $24.43 | 159016 |
| 2023-04-11 | -5.77 | $24.28 | 255800 |
| 2023-04-10 | -11.54 | $24.16 | 224700 |
| 2023-04-06 | -12.98 | $24.13 | 376600 |
| 2023-04-05 | -13.46 | $24.12 | 110400 |
| 2023-04-04 | -4.33 | $24.31 | 179300 |
| 2023-04-03 | 0.00 | $24.39 | 161700 |
| 2023-03-31 | -1.06 | $24.18 | 205231 |
| 2023-03-30 | -0.59 | $24.00 | 541800 |
| 2023-03-29 | -11.47 | $23.71 | 393149 |
| 2023-03-28 | -28.03 | $23.45 | 351900 |
| 2023-03-27 | -30.57 | $23.41 | 275200 |
| 2023-03-24 | -42.04 | $23.23 | 307721 |
| 2023-03-23 | -38.22 | $23.29 | 356613 |
| 2023-03-22 | -42.68 | $23.22 | 232138 |
| 2023-03-21 | -36.31 | $23.32 | 259123 |
| 2023-03-20 | -47.77 | $23.14 | 163216 |
| 2023-03-17 | -73.75 | $22.74 | 546223 |
| 2023-03-16 | -63.74 | $22.94 | 256900 |
| 2023-03-15 | -84.80 | $22.58 | 270542 |
| 2023-03-14 | -67.19 | $23.28 | 203200 |
| 2023-03-13 | -90.63 | $22.98 | 313500 |
| 2023-03-10 | -94.55 | $23.10 | 190945 |
| 2023-03-09 | -80.87 | $23.26 | 220847 |
| 2023-03-08 | -63.48 | $23.46 | 258800 |
| 2023-03-07 | -73.91 | $23.34 | 304709 |
| 2023-03-06 | -35.65 | $23.78 | 195500 |
| 2023-03-03 | -31.15 | $23.88 | 128800 |
| 2023-03-02 | -64.44 | $23.52 | 399100 |
| 2023-03-01 | -72.59 | $23.41 | 173911 |
| 2023-02-28 | -86.67 | $23.22 | 188830 |
| 2023-02-27 | -73.33 | $23.40 | 221249 |
| 2023-02-24 | -90.37 | $23.17 | 235300 |
| 2023-02-23 | -78.85 | $23.57 | 267800 |
| 2023-02-22 | -95.00 | $23.44 | 296636 |
| 2023-02-21 | -98.75 | $23.60 | 197008 |
| 2023-02-17 | -63.64 | $23.90 | 199011 |
| 2023-02-16 | -65.38 | $23.88 | 203546 |
| 2023-02-15 | -51.81 | $23.96 | 182103 |
| 2023-02-14 | -42.17 | $24.04 | 351118 |
| 2023-02-13 | -46.99 | $24.00 | 191500 |
| 2023-02-10 | -68.54 | $23.78 | 462900 |
| 2023-02-09 | -43.70 | $23.87 | 388412 |
| 2023-02-08 | -42.74 | $23.86 | 307803 |
| 2023-02-07 | -26.21 | $24.01 | 321634 |
| 2023-02-06 | -40.69 | $23.80 | 254319 |
| 2023-02-03 | -15.05 | $24.08 | 772000 |
| 2023-02-02 | -4.61 | $24.29 | 421600 |
| 2023-02-01 | -5.07 | $24.28 | 532200 |
| 2023-01-31 | -5.61 | $24.10 | 305942 |
| 2023-01-30 | -12.33 | $23.95 | 216942 |
| 2023-01-27 | -3.65 | $24.14 | 191200 |
| 2023-01-26 | 0.00 | $24.22 | 273300 |
| 2023-01-25 | -1.78 | $24.13 | 222206 |
| 2023-01-24 | -3.62 | $24.04 | 292500 |
| 2023-01-23 | -3.03 | $24.05 | 245023 |
| 2023-01-20 | -9.09 | $23.91 | 169500 |
| 2023-01-19 | -19.48 | $23.67 | 287300 |
| 2023-01-18 | -16.02 | $23.75 | 268639 |
| 2023-01-17 | -4.76 | $23.81 | 259400 |
| 2023-01-13 | -1.05 | $23.70 | 185500 |
| 2023-01-12 | -2.70 | $23.61 | 304735 |
| 2023-01-11 | -6.96 | $23.28 | 397600 |
| 2023-01-10 | -17.09 | $23.12 | 258629 |
| 2023-01-09 | -20.89 | $23.06 | 208700 |
| 2023-01-06 | -29.75 | $22.92 | 535600 |
| 2023-01-05 | -70.25 | $22.28 | 396300 |
| 2023-01-04 | -60.76 | $22.43 | 443600 |
| 2023-01-03 | -78.48 | $22.15 | 533816 |
| 2022-12-30 | -84.81 | $22.05 | 556039 |
| 2022-12-29 | -70.25 | $22.28 | 312500 |
| 2022-12-28 | -93.04 | $21.92 | 331230 |
| 2022-12-27 | -77.22 | $22.17 | 615000 |
| 2022-12-23 | -81.65 | $22.10 | 408700 |
| 2022-12-22 | -86.71 | $22.02 | 390045 |
| 2022-12-21 | -79.17 | $22.25 | 317320 |
| 2022-12-20 | -95.83 | $22.01 | 309544 |
| 2022-12-19 | -83.33 | $22.09 | 335529 |
| 2022-12-16 | -79.49 | $22.15 | 240500 |
| 2022-12-15 | -63.46 | $22.40 | 341500 |
| 2022-12-14 | -26.28 | $22.98 | 360940 |
| 2022-12-13 | -24.36 | $23.01 | 326600 |
| 2022-12-12 | -34.59 | $22.70 | 330724 |
| 2022-12-09 | -40.60 | $22.62 | 198900 |
| 2022-12-08 | -30.99 | $22.63 | 492100 |
| 2022-12-07 | -26.64 | $22.51 | 266148 |
| 2022-12-06 | -25.41 | $22.54 | 285000 |
| 2022-12-05 | -19.35 | $22.68 | 731818 |
| 2022-12-02 | -5.78 | $23.00 | 198632 |
| 2022-12-01 | -3.78 | $23.03 | 273420 |
| 2022-11-30 | -1.90 | $22.82 | 565335 |
| 2022-11-29 | -10.17 | $22.37 | 262900 |
| 2022-11-28 | -12.20 | $22.31 | 222517 |
| 2022-11-25 | -1.36 | $22.63 | 49900 |
| 2022-11-23 | -1.05 | $22.54 | 311042 |
| 2022-11-22 | -7.83 | $22.31 | 545200 |
| 2022-11-21 | -19.93 | $21.97 | 1.2M |
| 2022-11-18 | -12.46 | $22.17 | 856000 |
| 2022-11-17 | -11.38 | $22.15 | 914946 |
| 2022-11-16 | -10.78 | $22.17 | 657221 |
| 2022-11-15 | -6.59 | $22.31 | 1.1M |
| 2022-11-14 | -8.02 | $22.17 | 615507 |
| 2022-11-11 | -0.93 | $22.40 | 376000 |
| 2022-11-10 | 0.00 | $21.87 | 927138 |
| 2022-11-09 | -17.12 | $20.73 | 657600 |
| 2022-11-08 | -5.06 | $21.04 | 720000 |
| 2022-11-07 | -3.54 | $20.78 | 854800 |
| 2022-11-04 | -2.35 | $20.68 | 1.7M |
| 2022-11-03 | -39.32 | $19.85 | 2.2M |
| 2022-11-02 | -30.10 | $20.04 | 702000 |
| 2022-11-01 | -12.81 | $20.37 | 1.2M |
| 2022-10-31 | -21.67 | $20.19 | 801118 |
| 2022-10-28 | -11.82 | $20.39 | 385422 |
| 2022-10-27 | -18.72 | $20.25 | 1.1M |
| 2022-10-26 | -7.88 | $20.47 | 338600 |
| 2022-10-25 | -6.78 | $20.25 | 475000 |
| 2022-10-24 | -31.07 | $19.82 | 500000 |
| 2022-10-21 | -31.64 | $19.81 | 771322 |
| 2022-10-20 | -53.11 | $19.43 | 502400 |
| 2022-10-19 | -50.85 | $19.47 | 688812 |
| 2022-10-18 | -42.62 | $19.65 | 762500 |
| 2022-10-17 | -48.09 | $19.55 | 1.1M |
| 2022-10-14 | -78.54 | $19.07 | 586903 |
| 2022-10-13 | -62.10 | $19.43 | 1.2M |
| 2022-10-12 | -88.50 | $19.06 | 600310 |
| 2022-10-11 | -86.59 | $19.13 | 876002 |
| 2022-10-10 | -78.28 | $19.38 | 1.0M |
| 2022-10-07 | -77.92 | $19.48 | 425516 |
| 2022-10-06 | -66.56 | $19.83 | 1.2M |
| 2022-10-05 | -55.84 | $20.16 | 909002 |
| 2022-10-04 | -49.68 | $20.35 | 652911 |
| 2022-10-03 | -75.97 | $19.54 | 754722 |
| 2022-09-30 | -91.23 | $19.07 | 932100 |
| 2022-09-29 | -87.66 | $19.18 | 939400 |
| 2022-09-28 | -79.87 | $19.42 | 923108 |
| 2022-09-27 | -96.10 | $18.92 | 641234 |
| 2022-09-26 | -96.67 | $18.98 | 611748 |
| 2022-09-23 | -95.67 | $19.25 | 577500 |
| 2022-09-22 | -97.24 | $19.89 | 479900 |
| 2022-09-21 | -100.00 | $20.01 | 212500 |
| 2022-09-20 | -95.48 | $20.25 | 342500 |
| 2022-09-19 | -83.33 | $20.76 | 364900 |
| 2022-09-16 | -93.30 | $20.68 | 221000 |
| 2022-09-15 | -89.25 | $20.83 | 365300 |
| 2022-09-14 | -76.92 | $21.11 | 329800 |
| 2022-09-13 | -81.82 | $21.02 | 179600 |
| 2022-09-12 | -49.35 | $21.77 | 201200 |
| 2022-09-09 | -61.51 | $21.52 | 391741 |
| 2022-09-08 | -85.77 | $20.94 | 410500 |
| 2022-09-07 | -87.03 | $20.91 | 328113 |
| 2022-09-06 | -97.37 | $20.77 | 217500 |
| 2022-09-02 | -96.46 | $20.81 | 269200 |
| 2022-09-01 | -90.27 | $20.95 | 326900 |
| 2022-08-31 | -100.00 | $21.24 | 243010 |
| 2022-08-30 | -96.25 | $21.45 | 316600 |
| 2022-08-29 | -97.08 | $21.66 | 266800 |
| 2022-08-26 | -99.21 | $21.74 | 203721 |
| 2022-08-25 | -61.17 | $22.36 | 166946 |
| 2022-08-24 | -87.38 | $22.09 | 219642 |
| 2022-08-23 | -75.42 | $22.10 | 150537 |
| 2022-08-22 | -73.48 | $22.02 | 116546 |
| 2022-08-19 | -46.21 | $22.38 | 183922 |
| 2022-08-18 | -24.24 | $22.67 | 235813 |
| 2022-08-17 | -20.29 | $22.71 | 154800 |
| 2022-08-16 | -7.59 | $22.88 | 356400 |
| 2022-08-15 | -9.87 | $22.84 | 124325 |
| 2022-08-12 | -0.53 | $22.98 | 192044 |
| 2022-08-11 | -7.52 | $22.82 | 192000 |
| 2022-08-10 | -1.99 | $22.81 | 218219 |
| 2022-08-09 | -20.99 | $22.27 | 149318 |
| 2022-08-08 | -14.40 | $22.43 | 152800 |
| 2022-08-05 | -16.87 | $22.37 | 107800 |
| 2022-08-04 | -9.05 | $22.56 | 97700 |
| 2022-08-03 | -13.99 | $22.44 | 169405 |
| 2022-08-02 | -16.87 | $22.37 | 147436 |
| 2022-08-01 | -4.53 | $22.67 | 96612 |
| 2022-07-29 | -0.43 | $22.68 | 275100 |
| 2022-07-28 | -1.49 | $22.34 | 234743 |
| 2022-07-27 | -2.73 | $22.13 | 256945 |
| 2022-07-26 | -22.86 | $21.70 | 260100 |
| 2022-07-25 | -6.29 | $21.99 | 164447 |
| 2022-07-22 | -16.57 | $21.81 | 196905 |
| 2022-07-21 | -4.32 | $21.90 | 284805 |
| 2022-07-20 | -20.37 | $21.64 | 310313 |
| 2022-07-19 | -18.52 | $21.67 | 442820 |
| 2022-07-18 | -53.09 | $21.11 | 393000 |
| 2022-07-15 | -59.88 | $21.00 | 179502 |
| 2022-07-14 | -80.84 | $20.67 | 191521 |
| 2022-07-13 | -77.86 | $20.93 | 138441 |
| 2022-07-12 | -75.71 | $20.96 | 343000 |
| 2022-07-11 | -83.96 | $20.96 | 167045 |
| 2022-07-08 | -75.44 | $21.32 | 141213 |
| 2022-07-07 | -77.07 | $21.34 | 232727 |
| 2022-07-06 | -90.15 | $20.94 | 255807 |
| 2022-07-05 | -90.72 | $20.93 | 392841 |
| 2022-07-01 | -86.18 | $21.34 | 173300 |
| 2022-06-30 | -85.57 | $21.36 | 520507 |
| 2022-06-29 | -81.31 | $21.49 | 480300 |
| 2022-06-28 | -77.38 | $21.61 | 386200 |
| 2022-06-27 | -73.77 | $21.72 | 561433 |
| 2022-06-24 | -73.44 | $21.73 | 322200 |
| 2022-06-23 | -94.75 | $21.08 | 546000 |
| 2022-06-22 | -95.90 | $21.16 | 754016 |
| 2022-06-21 | -86.71 | $21.49 | 251529 |
| 2022-06-17 | -98.25 | $21.16 | 208425 |
| 2022-06-16 | -96.00 | $21.33 | 401613 |
| 2022-06-15 | -79.69 | $21.89 | 306407 |
| 2022-06-14 | -93.10 | $21.54 | 736719 |
| 2022-06-13 | -96.89 | $21.79 | 365009 |
| 2022-06-10 | -90.38 | $22.56 | 213600 |
| 2022-06-09 | -40.45 | $23.08 | 532000 |
| 2022-06-08 | -16.36 | $23.61 | 80700 |
| 2022-06-07 | -5.00 | $23.86 | 121100 |
| 2022-06-06 | -9.09 | $23.77 | 122600 |
| 2022-06-03 | -13.18 | $23.68 | 80326 |
| 2022-06-02 | 0.00 | $23.97 | 922000 |
| 2022-06-01 | -18.10 | $23.49 | 771400 |
| 2022-05-31 | -7.14 | $23.72 | 90943 |
| 2022-05-27 | -7.35 | $23.66 | 135500 |
| 2022-05-26 | -21.57 | $23.37 | 366000 |
| 2022-05-25 | -34.80 | $23.10 | 113211 |
| 2022-05-24 | -33.33 | $23.13 | 89006 |
| 2022-05-23 | -28.43 | $23.23 | 109416 |
| 2022-05-20 | -44.61 | $22.90 | 223200 |
| 2022-05-19 | -66.30 | $22.69 | 290323 |
| 2022-05-18 | -77.06 | $22.52 | 83216 |
| 2022-05-17 | -59.63 | $23.09 | 193200 |
| 2022-05-16 | -73.39 | $22.64 | 181740 |
| 2022-05-13 | -74.31 | $22.61 | 118900 |
| 2022-05-12 | -94.19 | $21.96 | 192500 |
| 2022-05-11 | -97.74 | $22.01 | 194427 |
| 2022-05-10 | -94.52 | $22.11 | 119608 |
| 2022-05-09 | -98.06 | $22.00 | 395800 |
| 2022-05-06 | -93.44 | $22.76 | 372336 |
| 2022-05-05 | -92.56 | $23.05 | 285000 |
| 2022-05-04 | -59.62 | $23.80 | 87500 |
| 2022-05-03 | -82.92 | $23.37 | 498536 |
| 2022-05-02 | -88.63 | $23.25 | 152725 |
| 2022-04-29 | -91.87 | $23.25 | 179511 |
| 2022-04-28 | -78.46 | $23.58 | 83100 |
| 2022-04-27 | -94.49 | $23.19 | 190700 |
| 2022-04-26 | -99.61 | $23.06 | 166718 |
| 2022-04-25 | -84.62 | $23.72 | 288442 |
| 2022-04-22 | -100.00 | $23.82 | 142800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.87
2026-07-21
Close Price
$34.02
Vol: 529206Average Directional Index - Detailed Analysis
Minimum
4.27
Average
17.91
Maximum
51.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 12.87 | $34.02 | 529206 |
| 2026-07-20 | 12.87 | $33.66 | 684632 |
| 2026-07-17 | 12.67 | $33.84 | 553600 |
| 2026-07-16 | 12.51 | $33.98 | 527400 |
| 2026-07-15 | 12.53 | $34.14 | 678700 |
| 2026-07-14 | 12.64 | $33.99 | 586700 |
| 2026-07-13 | 12.82 | $33.80 | 524600 |
| 2026-07-10 | 12.72 | $34.09 | 434530 |
| 2026-07-09 | 12.74 | $34.02 | 567648 |
| 2026-07-08 | 12.76 | $33.89 | 762300 |
| 2026-07-07 | 12.50 | $34.11 | 677546 |
| 2026-07-06 | 12.70 | $34.49 | 537100 |
| 2026-07-02 | 13.19 | $34.22 | 601731 |
| 2026-07-01 | 13.67 | $33.77 | 1.1M |
| 2026-06-30 | 13.52 | $34.13 | 554100 |
| 2026-06-29 | 13.59 | $34.06 | 680000 |
| 2026-06-26 | 13.59 | $33.77 | 947340 |
| 2026-06-25 | 13.35 | $33.91 | 716107 |
| 2026-06-24 | 13.16 | $33.56 | 1.1M |
| 2026-06-23 | 12.42 | $33.58 | 701808 |
| 2026-06-22 | 11.72 | $34.45 | 675800 |
| 2026-06-18 | 11.83 | $34.49 | 863700 |
| 2026-06-17 | 11.97 | $34.39 | 1.1M |
| 2026-06-16 | 12.11 | $34.62 | 668400 |
| 2026-06-15 | 12.59 | $34.66 | 537020 |
| 2026-06-12 | 13.12 | $34.51 | 601800 |
| 2026-06-11 | 13.47 | $34.45 | 1.0M |
| 2026-06-10 | 13.65 | $33.40 | 433700 |
| 2026-06-09 | 12.99 | $33.74 | 672000 |
| 2026-06-08 | 12.29 | $33.72 | 629940 |
| 2026-06-05 | 11.90 | $33.52 | 544108 |
| 2026-06-04 | 11.48 | $34.37 | 502100 |
| 2026-06-03 | 11.81 | $34.07 | 733643 |
| 2026-06-02 | 11.94 | $34.27 | 558941 |
| 2026-06-01 | 12.08 | $34.11 | 669400 |
| 2026-05-29 | 12.13 | $34.29 | 346500 |
| 2026-05-28 | 12.62 | $34.25 | 611700 |
| 2026-05-27 | 12.98 | $34.27 | 581034 |
| 2026-05-26 | 13.57 | $34.30 | 641100 |
| 2026-05-22 | 14.18 | $34.05 | 425302 |
| 2026-05-21 | 14.61 | $34.13 | 579327 |
| 2026-05-20 | 15.07 | $33.99 | 525939 |
| 2026-05-19 | 15.41 | $33.55 | 713300 |
| 2026-05-18 | 15.36 | $33.72 | 708602 |
| 2026-05-15 | 15.32 | $33.51 | 492600 |
| 2026-05-14 | 15.16 | $34.11 | 918000 |
| 2026-05-13 | 15.47 | $34.23 | 562700 |
| 2026-05-12 | 15.79 | $34.06 | 675200 |
| 2026-05-11 | 15.99 | $34.23 | 552000 |
| 2026-05-08 | 16.50 | $34.24 | 481738 |
| 2026-05-07 | 17.03 | $33.82 | 500042 |
| 2026-05-06 | 17.59 | $34.33 | 646100 |
| 2026-05-05 | 18.49 | $33.61 | 522700 |
| 2026-05-04 | 18.76 | $33.17 | 623500 |
| 2026-05-01 | 18.83 | $33.61 | 557647 |
| 2026-04-30 | 19.32 | $33.69 | 492403 |
| 2026-04-29 | 19.80 | $32.96 | 539500 |
| 2026-04-28 | 19.57 | $33.25 | 619947 |
| 2026-04-27 | 19.57 | $33.50 | 558500 |
| 2026-04-24 | 19.83 | $33.64 | 548700 |
| 2026-04-23 | 20.08 | $33.55 | 517706 |
| 2026-04-22 | 20.33 | $33.64 | 475026 |
| 2026-04-21 | 20.85 | $33.53 | 982301 |
| 2026-04-20 | 21.39 | $34.24 | 475100 |
| 2026-04-17 | 22.33 | $34.31 | 455200 |
| 2026-04-16 | 23.49 | $33.95 | 442700 |
| 2026-04-15 | 24.38 | $33.99 | 484200 |
| 2026-04-14 | 25.31 | $34.15 | 451500 |
| 2026-04-13 | 26.38 | $33.85 | 505900 |
| 2026-04-10 | 27.26 | $33.71 | 356405 |
| 2026-04-09 | 28.37 | $33.67 | 409739 |
| 2026-04-08 | 29.45 | $33.74 | 442627 |
| 2026-04-07 | 30.69 | $32.60 | 561215 |
| 2026-04-06 | 30.92 | $32.66 | 551500 |
| 2026-04-02 | 31.39 | $32.55 | 535423 |
| 2026-04-01 | 31.83 | $32.69 | 632722 |
| 2026-03-31 | 32.66 | $32.22 | 865345 |
| 2026-03-30 | 32.93 | $31.37 | 673500 |
| 2026-03-27 | 32.52 | $31.32 | 674036 |
| 2026-03-26 | 32.03 | $31.53 | 701880 |
| 2026-03-25 | 31.65 | $32.17 | 592329 |
| 2026-03-24 | 31.50 | $31.79 | 698706 |
| 2026-03-23 | 30.94 | $31.99 | 1.1M |
| 2026-03-20 | 30.49 | $31.34 | 1.1M |
| 2026-03-19 | 29.66 | $32.20 | 1.2M |
| 2026-03-18 | 29.03 | $32.26 | 687300 |
| 2026-03-17 | 28.68 | $32.92 | 459622 |
| 2026-03-16 | 28.72 | $32.90 | 556400 |
| 2026-03-13 | 28.58 | $32.36 | 625308 |
| 2026-03-12 | 28.34 | $32.71 | 760705 |
| 2026-03-11 | 28.29 | $33.14 | 577000 |
| 2026-03-10 | 28.45 | $33.29 | 644700 |
| 2026-03-09 | 28.82 | $33.29 | 629522 |
| 2026-03-06 | 28.76 | $33.08 | 550300 |
| 2026-03-05 | 28.97 | $33.32 | 785037 |
| 2026-03-04 | 29.41 | $34.04 | 539300 |
| 2026-03-03 | 30.46 | $33.61 | 630400 |
| 2026-03-02 | 31.20 | $34.64 | 682100 |
| 2026-02-27 | 31.90 | $35.18 | 523711 |
| 2026-02-26 | 31.41 | $35.08 | 540600 |
| 2026-02-25 | 31.10 | $35.11 | 637700 |
| 2026-02-24 | 30.47 | $34.82 | 637525 |
| 2026-02-23 | 30.04 | $34.73 | 678339 |
| 2026-02-20 | 29.68 | $34.70 | 517300 |
| 2026-02-19 | 29.36 | $34.57 | 470600 |
| 2026-02-18 | 29.20 | $34.59 | 427500 |
| 2026-02-17 | 28.62 | $34.58 | 682700 |
| 2026-02-13 | 28.13 | $34.56 | 465107 |
| 2026-02-12 | 27.43 | $34.29 | 596200 |
| 2026-02-11 | 26.70 | $34.61 | 1.1M |
| 2026-02-10 | 25.63 | $34.36 | 456737 |
| 2026-02-09 | 24.66 | $34.28 | 453600 |
| 2026-02-06 | 23.76 | $33.82 | 413944 |
| 2026-02-05 | 23.22 | $33.13 | 757600 |
| 2026-02-04 | 23.13 | $33.52 | 844606 |
| 2026-02-03 | 22.52 | $33.37 | 591400 |
| 2026-02-02 | 22.27 | $33.32 | 407517 |
| 2026-01-30 | 21.82 | $33.14 | 450500 |
| 2026-01-29 | 21.35 | $33.57 | 643325 |
| 2026-01-28 | 20.42 | $33.50 | 1.2M |
| 2026-01-27 | 19.61 | $33.76 | 878204 |
| 2026-01-26 | 18.39 | $33.28 | 453900 |
| 2026-01-23 | 17.51 | $33.12 | 475906 |
| 2026-01-22 | 16.92 | $32.88 | 504800 |
| 2026-01-21 | 16.58 | $32.72 | 648200 |
| 2026-01-20 | 16.40 | $32.47 | 496600 |
| 2026-01-16 | 16.47 | $32.82 | 598800 |
| 2026-01-15 | 15.92 | $32.75 | 496900 |
| 2026-01-14 | 15.16 | $32.85 | 596327 |
| 2026-01-13 | 14.45 | $32.68 | 548739 |
| 2026-01-12 | 13.86 | $32.90 | 384229 |
| 2026-01-09 | 12.74 | $32.69 | 378520 |
| 2026-01-08 | 11.77 | $32.37 | 481325 |
| 2026-01-07 | 11.25 | $32.34 | 423035 |
| 2026-01-06 | 10.55 | $32.39 | 491437 |
| 2026-01-05 | 9.77 | $32.30 | 516400 |
| 2026-01-02 | 9.13 | $32.01 | 579600 |
| 2025-12-31 | 8.97 | $31.67 | 365806 |
| 2025-12-30 | 9.22 | $31.82 | 470700 |
| 2025-12-29 | 9.15 | $31.75 | 498600 |
| 2025-12-26 | 9.29 | $31.90 | 457200 |
| 2025-12-24 | 9.11 | $31.84 | 212700 |
| 2025-12-23 | 8.98 | $31.83 | 579700 |
| 2025-12-22 | 8.79 | $31.64 | 576600 |
| 2025-12-19 | 8.97 | $31.50 | 574700 |
| 2025-12-18 | 9.24 | $31.36 | 650407 |
| 2025-12-17 | 9.68 | $31.15 | 585206 |
| 2025-12-16 | 9.97 | $31.40 | 632700 |
| 2025-12-15 | 10.40 | $31.68 | 458400 |
| 2025-12-12 | 10.32 | $31.48 | 535400 |
| 2025-12-11 | 10.31 | $31.68 | 500500 |
| 2025-12-10 | 9.93 | $31.54 | 569800 |
| 2025-12-09 | 9.75 | $31.24 | 363300 |
| 2025-12-08 | 9.89 | $31.28 | 447600 |
| 2025-12-05 | 10.10 | $31.38 | 428300 |
| 2025-12-04 | 10.07 | $31.41 | 504200 |
| 2025-12-03 | 10.05 | $31.39 | 547700 |
| 2025-12-02 | 10.24 | $31.16 | 442600 |
| 2025-12-01 | 10.77 | $31.09 | 412200 |
| 2025-11-28 | 11.26 | $31.32 | 182540 |
| 2025-11-26 | 11.65 | $31.19 | 473937 |
| 2025-11-25 | 12.18 | $30.88 | 887411 |
| 2025-11-24 | 12.30 | $30.57 | 610832 |
| 2025-11-21 | 11.81 | $30.53 | 724625 |
| 2025-11-20 | 11.28 | $30.04 | 729322 |
| 2025-11-19 | 10.72 | $30.44 | 854300 |
| 2025-11-18 | 10.51 | $30.57 | 587900 |
| 2025-11-17 | 10.34 | $30.79 | 604800 |
| 2025-11-14 | 10.66 | $31.12 | 423914 |
| 2025-11-13 | 11.12 | $31.13 | 696117 |
| 2025-11-12 | 11.18 | $31.44 | 465512 |
| 2025-11-11 | 10.81 | $31.26 | 318300 |
| 2025-11-10 | 10.69 | $31.02 | 344500 |
| 2025-11-07 | 11.01 | $30.66 | 374343 |
| 2025-11-06 | 11.06 | $30.49 | 589814 |
| 2025-11-05 | 11.23 | $30.60 | 492500 |
| 2025-11-04 | 11.40 | $30.35 | 366100 |
| 2025-11-03 | 11.26 | $30.69 | 540700 |
| 2025-10-31 | 11.58 | $30.70 | 548929 |
| 2025-10-30 | 11.94 | $30.74 | 449742 |
| 2025-10-29 | 12.45 | $30.82 | 475137 |
| 2025-10-28 | 13.09 | $31.03 | 540800 |
| 2025-10-27 | 13.17 | $31.13 | 444549 |
| 2025-10-24 | 13.19 | $30.98 | 430300 |
| 2025-10-23 | 13.39 | $31.02 | 379609 |
| 2025-10-22 | 13.60 | $30.86 | 370200 |
| 2025-10-21 | 13.98 | $30.86 | 439400 |
| 2025-10-20 | 14.18 | $31.13 | 257200 |
| 2025-10-17 | 14.02 | $30.92 | 360016 |
| 2025-10-16 | 14.16 | $30.85 | 465725 |
| 2025-10-15 | 14.26 | $30.71 | 472400 |
| 2025-10-14 | 14.66 | $30.50 | 413706 |
| 2025-10-13 | 15.40 | $30.33 | 459500 |
| 2025-10-10 | 15.88 | $30.11 | 511100 |
| 2025-10-09 | 16.39 | $30.62 | 495400 |
| 2025-10-08 | 16.78 | $30.87 | 398101 |
| 2025-10-07 | 16.67 | $30.75 | 753900 |
| 2025-10-06 | 16.54 | $31.04 | 393128 |
| 2025-10-03 | 15.75 | $30.92 | 315100 |
| 2025-10-02 | 15.12 | $30.71 | 355338 |
| 2025-10-01 | 14.76 | $30.68 | 969742 |
| 2025-09-30 | 14.45 | $30.40 | 354600 |
| 2025-09-29 | 14.64 | $30.24 | 311600 |
| 2025-09-26 | 15.11 | $30.07 | 472627 |
| 2025-09-25 | 15.84 | $29.96 | 511409 |
| 2025-09-24 | 16.45 | $30.14 | 353200 |
| 2025-09-23 | 17.02 | $30.39 | 329100 |
| 2025-09-22 | 16.99 | $30.56 | 369316 |
| 2025-09-19 | 16.77 | $30.44 | 659400 |
| 2025-09-18 | 16.70 | $30.59 | 570028 |
| 2025-09-17 | 16.44 | $30.46 | 581600 |
| 2025-09-16 | 16.18 | $30.58 | 661100 |
| 2025-09-15 | 15.51 | $30.57 | 699900 |
| 2025-09-12 | 14.81 | $30.41 | 526200 |
| 2025-09-11 | 14.26 | $30.55 | 790453 |
| 2025-09-10 | 13.68 | $30.23 | 543500 |
| 2025-09-09 | 13.39 | $30.26 | 615600 |
| 2025-09-08 | 13.09 | $30.36 | 413700 |
| 2025-09-05 | 12.76 | $30.12 | 394107 |
| 2025-09-04 | 12.53 | $29.97 | 291743 |
| 2025-09-03 | 12.77 | $29.79 | 351343 |
| 2025-09-02 | 13.31 | $29.69 | 322500 |
| 2025-08-29 | 14.01 | $29.95 | 355223 |
| 2025-08-28 | 13.98 | $30.10 | 352400 |
| 2025-08-27 | 13.68 | $30.01 | 368902 |
| 2025-08-26 | 13.54 | $30.00 | 373300 |
| 2025-08-25 | 13.10 | $29.99 | 262300 |
| 2025-08-22 | 12.49 | $30.40 | 415000 |
| 2025-08-21 | 11.74 | $29.97 | 334600 |
| 2025-08-20 | 11.59 | $30.07 | 343930 |
| 2025-08-19 | 11.21 | $30.00 | 613544 |
| 2025-08-18 | 10.84 | $29.98 | 397500 |
| 2025-08-15 | 10.61 | $29.95 | 387200 |
| 2025-08-14 | 10.29 | $29.79 | 353500 |
| 2025-08-13 | 10.24 | $29.86 | 1.3M |
| 2025-08-12 | 9.96 | $29.63 | 314844 |
| 2025-08-11 | 9.98 | $29.31 | 310711 |
| 2025-08-08 | 10.45 | $29.42 | 309700 |
| 2025-08-07 | 10.77 | $29.30 | 441413 |
| 2025-08-06 | 11.24 | $29.12 | 352900 |
| 2025-08-05 | 11.52 | $29.06 | 743235 |
| 2025-08-04 | 11.69 | $29.05 | 389114 |
| 2025-08-01 | 11.77 | $28.69 | 434800 |
| 2025-07-31 | 11.24 | $28.70 | 426000 |
| 2025-07-30 | 10.81 | $29.00 | 530800 |
| 2025-07-29 | 10.72 | $29.23 | 372700 |
| 2025-07-28 | 11.12 | $29.28 | 288041 |
| 2025-07-25 | 11.63 | $29.76 | 278200 |
| 2025-07-24 | 11.73 | $29.82 | 293842 |
| 2025-07-23 | 11.22 | $30.01 | 490307 |
| 2025-07-22 | 10.69 | $29.39 | 357231 |
| 2025-07-21 | 11.24 | $29.21 | 376025 |
| 2025-07-18 | 11.70 | $29.08 | 337300 |
| 2025-07-17 | 12.05 | $29.19 | 304204 |
| 2025-07-16 | 12.21 | $29.19 | 398839 |
| 2025-07-15 | 12.38 | $29.07 | 326900 |
| 2025-07-14 | 12.73 | $29.39 | 381000 |
| 2025-07-11 | 13.27 | $29.40 | 435800 |
| 2025-07-10 | 13.69 | $29.63 | 349645 |
| 2025-07-09 | 13.81 | $29.60 | 376028 |
| 2025-07-08 | 14.02 | $29.44 | 783417 |
| 2025-07-07 | 14.49 | $29.25 | 584811 |
| 2025-07-03 | 15.09 | $29.55 | 289500 |
| 2025-07-02 | 15.00 | $29.60 | 372200 |
| 2025-07-01 | 14.91 | $29.48 | 367800 |
| 2025-06-30 | 14.95 | $29.49 | 489512 |
| 2025-06-27 | 15.00 | $29.40 | 367900 |
| 2025-06-26 | 15.08 | $29.18 | 527600 |
| 2025-06-25 | 15.64 | $28.86 | 559835 |
| 2025-06-24 | 16.10 | $29.01 | 361000 |
| 2025-06-23 | 16.73 | $29.08 | 520100 |
| 2025-06-20 | 17.40 | $28.86 | 393300 |
| 2025-06-18 | 18.27 | $29.12 | 350700 |
| 2025-06-17 | 18.71 | $29.11 | 417831 |
| 2025-06-16 | 19.15 | $29.43 | 306829 |
| 2025-06-13 | 18.95 | $29.41 | 358843 |
| 2025-06-12 | 18.93 | $29.74 | 1.2M |
| 2025-06-11 | 18.20 | $29.49 | 476700 |
| 2025-06-10 | 17.64 | $29.48 | 307624 |
| 2025-06-09 | 17.15 | $29.41 | 303600 |
| 2025-06-06 | 16.69 | $29.36 | 321200 |
| 2025-06-05 | 16.28 | $29.37 | 382500 |
| 2025-06-04 | 15.85 | $29.39 | 397225 |
| 2025-06-03 | 15.44 | $29.27 | 410500 |
| 2025-06-02 | 15.24 | $29.52 | 432810 |
| 2025-05-30 | 14.93 | $29.16 | 344426 |
| 2025-05-29 | 15.03 | $29.14 | 2.3M |
| 2025-05-28 | 15.06 | $29.02 | 375725 |
| 2025-05-27 | 15.19 | $29.30 | 371800 |
| 2025-05-23 | 14.84 | $28.88 | 350829 |
| 2025-05-22 | 15.00 | $28.81 | 354843 |
| 2025-05-21 | 14.90 | $28.81 | 319336 |
| 2025-05-20 | 14.53 | $29.03 | 418202 |
| 2025-05-19 | 13.91 | $28.83 | 268333 |
| 2025-05-16 | 13.48 | $28.62 | 298838 |
| 2025-05-15 | 13.32 | $28.52 | 366300 |
| 2025-05-14 | 13.30 | $28.24 | 324302 |
| 2025-05-13 | 13.32 | $28.41 | 329400 |
| 2025-05-12 | 13.17 | $28.36 | 367200 |
| 2025-05-09 | 13.15 | $28.24 | 354400 |
| 2025-05-08 | 13.20 | $28.09 | 303020 |
| 2025-05-07 | 13.32 | $28.17 | 467814 |
| 2025-05-06 | 13.45 | $28.24 | 411427 |
| 2025-05-05 | 13.42 | $28.23 | 465112 |
| 2025-05-02 | 13.34 | $28.18 | 421314 |
| 2025-05-01 | 13.31 | $27.73 | 380735 |
| 2025-04-30 | 13.70 | $27.81 | 361400 |
| 2025-04-29 | 14.12 | $27.78 | 335521 |
| 2025-04-28 | 14.32 | $27.75 | 468157 |
| 2025-04-25 | 14.60 | $27.55 | 325800 |
| 2025-04-24 | 15.11 | $27.57 | 450800 |
| 2025-04-23 | 15.64 | $27.23 | 460027 |
| 2025-04-22 | 16.26 | $27.27 | 422318 |
| 2025-04-21 | 17.05 | $26.78 | 589800 |
| 2025-04-17 | 17.61 | $26.94 | 553415 |
| 2025-04-16 | 18.40 | $26.62 | 450832 |
| 2025-04-15 | 19.01 | $26.68 | 415700 |
| 2025-04-14 | 19.57 | $26.53 | 450600 |
| 2025-04-11 | 20.02 | $26.27 | 605200 |
| 2025-04-10 | 20.14 | $25.57 | 719000 |
| 2025-04-09 | 19.51 | $25.96 | 805022 |
| 2025-04-08 | 18.83 | $24.32 | 1.2M |
| 2025-04-07 | 16.84 | $24.36 | 1.4M |
| 2025-04-04 | 14.74 | $24.97 | 883000 |
| 2025-04-03 | 13.05 | $26.59 | 594400 |
| 2025-04-02 | 12.87 | $27.05 | 425900 |
| 2025-04-01 | 13.01 | $27.01 | 627100 |
| 2025-03-31 | 13.22 | $26.94 | 756607 |
| 2025-03-28 | 13.30 | $27.12 | 480334 |
| 2025-03-27 | 13.98 | $27.31 | 562216 |
| 2025-03-26 | 14.48 | $27.26 | 444600 |
| 2025-03-25 | 15.00 | $27.53 | 384823 |
| 2025-03-24 | 15.04 | $27.49 | 317715 |
| 2025-03-21 | 15.22 | $27.48 | 372009 |
| 2025-03-20 | 15.43 | $27.62 | 676500 |
| 2025-03-19 | 15.42 | $27.82 | 780400 |
| 2025-03-18 | 15.12 | $27.80 | 523600 |
| 2025-03-17 | 14.90 | $27.85 | 474900 |
| 2025-03-14 | 14.66 | $27.57 | 461300 |
| 2025-03-13 | 14.81 | $27.11 | 462900 |
| 2025-03-12 | 15.53 | $27.29 | 496335 |
| 2025-03-11 | 16.22 | $27.14 | 532300 |
| 2025-03-10 | 17.00 | $27.26 | 386317 |
| 2025-03-07 | 17.59 | $27.77 | 473300 |
| 2025-03-06 | 17.46 | $27.49 | 499700 |
| 2025-03-05 | 17.41 | $27.67 | 694400 |
| 2025-03-04 | 17.37 | $27.18 | 752611 |
| 2025-03-03 | 17.69 | $27.21 | 742700 |
| 2025-02-28 | 17.56 | $26.99 | 551000 |
| 2025-02-27 | 18.26 | $26.94 | 445104 |
| 2025-02-26 | 18.59 | $27.27 | 459900 |
| 2025-02-25 | 18.33 | $27.33 | 566332 |
| 2025-02-24 | 18.12 | $27.18 | 413045 |
| 2025-02-21 | 18.02 | $27.18 | 473500 |
| 2025-02-20 | 17.90 | $27.34 | 463100 |
| 2025-02-19 | 17.68 | $27.23 | 482600 |
| 2025-02-18 | 17.63 | $27.40 | 478013 |
| 2025-02-14 | 17.14 | $27.25 | 483800 |
| 2025-02-13 | 16.63 | $27.28 | 1.2M |
| 2025-02-12 | 16.28 | $26.93 | 607700 |
| 2025-02-11 | 16.32 | $26.86 | 363900 |
| 2025-02-10 | 16.46 | $26.76 | 349719 |
| 2025-02-07 | 16.83 | $26.53 | 485135 |
| 2025-02-06 | 17.22 | $26.77 | 606104 |
| 2025-02-05 | 17.23 | $26.71 | 428700 |
| 2025-02-04 | 17.38 | $26.42 | 499720 |
| 2025-02-03 | 17.94 | $26.09 | 403200 |
| 2025-01-31 | 18.87 | $26.31 | 578300 |
| 2025-01-30 | 19.03 | $26.59 | 540900 |
| 2025-01-29 | 18.82 | $26.31 | 521012 |
| 2025-01-28 | 19.13 | $26.28 | 517100 |
| 2025-01-27 | 19.54 | $26.33 | 661125 |
| 2025-01-24 | 19.88 | $26.31 | 493338 |
| 2025-01-23 | 20.05 | $26.21 | 595840 |
| 2025-01-22 | 20.51 | $26.03 | 469647 |
| 2025-01-21 | 21.12 | $26.08 | 870520 |
| 2025-01-17 | 21.88 | $25.60 | 567400 |
| 2025-01-16 | 22.70 | $25.49 | 688544 |
| 2025-01-15 | 23.33 | $25.35 | 774746 |
| 2025-01-14 | 23.68 | $25.15 | 798124 |
| 2025-01-13 | 23.46 | $25.10 | 1.3M |
| 2025-01-10 | 23.03 | $25.18 | 859600 |
| 2025-01-08 | 22.87 | $25.50 | 1.1M |
| 2025-01-07 | 22.95 | $25.51 | 598049 |
| 2025-01-06 | 23.31 | $25.50 | 686900 |
| 2025-01-03 | 23.53 | $25.32 | 863600 |
| 2025-01-02 | 22.94 | $25.22 | 1.7M |
| 2024-12-31 | 22.32 | $25.23 | 1.1M |
| 2024-12-30 | 21.70 | $25.22 | 807026 |
| 2024-12-27 | 20.99 | $25.43 | 788921 |
| 2024-12-26 | 20.51 | $25.42 | 804705 |
| 2024-12-24 | 20.02 | $25.32 | 390924 |
| 2024-12-23 | 19.14 | $25.27 | 929000 |
| 2024-12-20 | 18.13 | $25.15 | 1.3M |
| 2024-12-19 | 17.06 | $25.17 | 1.6M |
| 2024-12-18 | 16.16 | $25.23 | 756600 |
| 2024-12-17 | 15.30 | $25.85 | 670800 |
| 2024-12-16 | 15.22 | $26.04 | 498431 |
| 2024-12-13 | 15.39 | $26.16 | 781300 |
| 2024-12-12 | 15.72 | $26.22 | 586200 |
| 2024-12-11 | 16.30 | $26.50 | 388449 |
| 2024-12-10 | 17.07 | $26.31 | 529249 |
| 2024-12-09 | 17.93 | $26.57 | 534200 |
| 2024-12-06 | 18.35 | $26.55 | 399125 |
| 2024-12-05 | 18.97 | $26.61 | 547700 |
| 2024-12-04 | 19.54 | $26.49 | 436742 |
| 2024-12-03 | 20.25 | $26.49 | 749645 |
| 2024-12-02 | 21.05 | $26.32 | 702439 |
| 2024-11-29 | 22.10 | $26.22 | 192610 |
| 2024-11-27 | 22.97 | $25.89 | 695428 |
| 2024-11-26 | 23.34 | $25.72 | 672400 |
| 2024-11-25 | 23.48 | $25.85 | 573300 |
| 2024-11-22 | 23.84 | $25.75 | 543600 |
| 2024-11-21 | 23.85 | $25.58 | 446825 |
| 2024-11-20 | 23.45 | $25.53 | 1.3M |
| 2024-11-19 | 22.90 | $25.66 | 793633 |
| 2024-11-18 | 22.40 | $25.65 | 500847 |
| 2024-11-15 | 21.90 | $25.47 | 580600 |
| 2024-11-14 | 21.11 | $25.63 | 624100 |
| 2024-11-13 | 20.46 | $25.62 | 731200 |
| 2024-11-12 | 19.46 | $25.75 | 499500 |
| 2024-11-11 | 18.57 | $26.15 | 487233 |
| 2024-11-08 | 18.22 | $26.19 | 436900 |
| 2024-11-07 | 17.86 | $26.50 | 506532 |
| 2024-11-06 | 17.80 | $26.08 | 465324 |
| 2024-11-05 | 16.81 | $26.40 | 372300 |
| 2024-11-04 | 16.25 | $26.18 | 602000 |
| 2024-11-01 | 15.49 | $26.16 | 402500 |
| 2024-10-31 | 14.53 | $26.13 | 522929 |
| 2024-10-30 | 13.37 | $26.36 | 407723 |
| 2024-10-29 | 12.60 | $26.52 | 592400 |
| 2024-10-28 | 12.08 | $26.63 | 386000 |
| 2024-10-25 | 11.63 | $26.47 | 449900 |
| 2024-10-24 | 11.08 | $26.56 | 675042 |
| 2024-10-23 | 10.44 | $26.39 | 448109 |
| 2024-10-22 | 9.41 | $26.63 | 319200 |
| 2024-10-21 | 8.76 | $26.78 | 388343 |
| 2024-10-18 | 8.35 | $27.06 | 358700 |
| 2024-10-17 | 8.32 | $26.94 | 524746 |
| 2024-10-16 | 8.18 | $26.94 | 416432 |
| 2024-10-15 | 7.94 | $26.92 | 323100 |
| 2024-10-14 | 7.69 | $27.42 | 325745 |
| 2024-10-11 | 8.08 | $27.34 | 373803 |
| 2024-10-10 | 8.39 | $27.23 | 473333 |
| 2024-10-09 | 8.41 | $27.28 | 310400 |
| 2024-10-08 | 8.44 | $27.23 | 351900 |
| 2024-10-07 | 8.62 | $27.25 | 307000 |
| 2024-10-04 | 8.84 | $27.40 | 516800 |
| 2024-10-03 | 9.21 | $27.28 | 468135 |
| 2024-10-02 | 9.46 | $27.51 | 307300 |
| 2024-10-01 | 9.84 | $27.57 | 327000 |
| 2024-09-30 | 10.17 | $27.70 | 651400 |
| 2024-09-27 | 10.33 | $27.79 | 385100 |
| 2024-09-26 | 10.14 | $27.94 | 332000 |
| 2024-09-25 | 9.90 | $27.39 | 320700 |
| 2024-09-24 | 10.24 | $27.51 | 341711 |
| 2024-09-23 | 10.63 | $27.30 | 299400 |
| 2024-09-20 | 11.02 | $27.17 | 293036 |
| 2024-09-19 | 11.37 | $27.47 | 397213 |
| 2024-09-18 | 11.91 | $26.93 | 350500 |
| 2024-09-17 | 12.17 | $27.05 | 445900 |
| 2024-09-16 | 12.45 | $27.30 | 601328 |
| 2024-09-13 | 13.00 | $27.11 | 314200 |
| 2024-09-12 | 13.42 | $27.06 | 458000 |
| 2024-09-11 | 13.64 | $26.80 | 690700 |
| 2024-09-10 | 13.46 | $26.63 | 557215 |
| 2024-09-09 | 13.08 | $26.72 | 806100 |
| 2024-09-06 | 12.99 | $26.52 | 384523 |
| 2024-09-05 | 12.89 | $27.01 | 384722 |
| 2024-09-04 | 13.38 | $27.09 | 485200 |
| 2024-09-03 | 14.05 | $27.22 | 774100 |
| 2024-08-30 | 14.62 | $27.79 | 367704 |
| 2024-08-29 | 14.49 | $27.73 | 421700 |
| 2024-08-28 | 14.22 | $27.61 | 412027 |
| 2024-08-27 | 14.10 | $27.75 | 349516 |
| 2024-08-26 | 13.76 | $27.66 | 313337 |
| 2024-08-23 | 13.45 | $27.74 | 300222 |
| 2024-08-22 | 13.13 | $27.26 | 366316 |
| 2024-08-21 | 13.03 | $27.43 | 406500 |
| 2024-08-20 | 12.82 | $27.17 | 370424 |
| 2024-08-19 | 12.83 | $27.25 | 504600 |
| 2024-08-16 | 12.84 | $26.96 | 635600 |
| 2024-08-15 | 13.17 | $26.83 | 643100 |
| 2024-08-14 | 13.65 | $26.48 | 334300 |
| 2024-08-13 | 14.15 | $26.42 | 368500 |
| 2024-08-12 | 14.57 | $25.99 | 386235 |
| 2024-08-09 | 14.49 | $25.97 | 391644 |
| 2024-08-08 | 14.29 | $25.88 | 405736 |
| 2024-08-07 | 13.97 | $25.37 | 577900 |
| 2024-08-06 | 13.51 | $25.32 | 955200 |
| 2024-08-05 | 12.54 | $25.23 | 623400 |
| 2024-08-02 | 11.37 | $25.71 | 563200 |
| 2024-08-01 | 10.78 | $26.16 | 489400 |
| 2024-07-31 | 10.72 | $26.84 | 3.9M |
| 2024-07-30 | 10.93 | $26.35 | 473100 |
| 2024-07-29 | 11.07 | $26.33 | 313300 |
| 2024-07-26 | 11.10 | $26.46 | 452800 |
| 2024-07-25 | 11.15 | $26.11 | 449336 |
| 2024-07-24 | 10.93 | $26.28 | 489100 |
| 2024-07-23 | 11.13 | $26.63 | 478444 |
| 2024-07-22 | 11.50 | $26.88 | 552800 |
| 2024-07-19 | 11.65 | $26.61 | 212200 |
| 2024-07-18 | 12.08 | $26.79 | 571109 |
| 2024-07-17 | 12.26 | $27.03 | 573300 |
| 2024-07-16 | 11.91 | $27.25 | 398400 |
| 2024-07-15 | 11.47 | $27.18 | 388900 |
| 2024-07-12 | 10.77 | $27.36 | 339845 |
| 2024-07-11 | 9.80 | $27.06 | 649400 |
| 2024-07-10 | 9.12 | $26.99 | 488400 |
| 2024-07-09 | 8.66 | $26.59 | 1.6M |
| 2024-07-08 | 8.69 | $26.69 | 375400 |
| 2024-07-05 | 8.48 | $26.84 | 417247 |
| 2024-07-03 | 8.25 | $26.72 | 285000 |
| 2024-07-02 | 8.32 | $26.45 | 482100 |
| 2024-07-01 | 8.53 | $26.32 | 982521 |
| 2024-06-28 | 8.82 | $26.32 | 951100 |
| 2024-06-27 | 8.95 | $26.32 | 671000 |
| 2024-06-26 | 9.17 | $26.25 | 538800 |
| 2024-06-25 | 9.26 | $26.48 | 1.2M |
| 2024-06-24 | 9.56 | $26.38 | 422600 |
| 2024-06-21 | 9.91 | $26.18 | 510034 |
| 2024-06-20 | 9.78 | $26.35 | 1.2M |
| 2024-06-18 | 9.86 | $26.38 | 426100 |
| 2024-06-17 | 9.94 | $26.54 | 457000 |
| 2024-06-14 | 10.09 | $26.48 | 1.0M |
| 2024-06-13 | 10.13 | $26.76 | 312402 |
| 2024-06-12 | 10.66 | $27.05 | 393400 |
| 2024-06-11 | 10.60 | $26.81 | 507930 |
| 2024-06-10 | 11.10 | $27.06 | 332600 |
| 2024-06-07 | 11.34 | $27.01 | 270011 |
| 2024-06-06 | 11.35 | $27.34 | 550914 |
| 2024-06-05 | 10.85 | $27.26 | 489307 |
| 2024-06-04 | 10.46 | $27.00 | 323808 |
| 2024-06-03 | 10.45 | $27.00 | 432424 |
| 2024-05-31 | 10.39 | $27.01 | 582402 |
| 2024-05-30 | 10.51 | $26.74 | 419200 |
| 2024-05-29 | 11.00 | $26.51 | 476600 |
| 2024-05-28 | 11.35 | $26.94 | 345718 |
| 2024-05-24 | 11.49 | $26.96 | 308100 |
| 2024-05-23 | 11.77 | $26.70 | 427520 |
| 2024-05-22 | 12.07 | $26.79 | 461945 |
| 2024-05-21 | 12.67 | $27.05 | 376634 |
| 2024-05-20 | 12.74 | $27.17 | 258729 |
| 2024-05-17 | 12.53 | $27.14 | 258526 |
| 2024-05-16 | 12.45 | $27.04 | 329600 |
| 2024-05-15 | 12.29 | $27.15 | 327500 |
| 2024-05-14 | 12.15 | $26.87 | 318400 |
| 2024-05-13 | 12.44 | $26.69 | 255200 |
| 2024-05-10 | 12.95 | $26.69 | 230400 |
| 2024-05-09 | 13.47 | $26.70 | 334308 |
| 2024-05-08 | 14.16 | $26.45 | 538100 |
| 2024-05-07 | 14.48 | $26.50 | 249800 |
| 2024-05-06 | 15.02 | $26.48 | 285544 |
| 2024-05-03 | 15.44 | $26.30 | 632000 |
| 2024-05-02 | 15.65 | $26.02 | 305849 |
| 2024-05-01 | 15.26 | $25.72 | 377619 |
| 2024-04-30 | 14.81 | $25.81 | 422019 |
| 2024-04-29 | 14.75 | $26.27 | 268903 |
| 2024-04-26 | 15.35 | $26.18 | 400426 |
| 2024-04-25 | 15.81 | $26.01 | 313115 |
| 2024-04-24 | 15.88 | $26.10 | 410800 |
| 2024-04-23 | 16.57 | $26.17 | 352505 |
| 2024-04-22 | 17.31 | $25.94 | 349000 |
| 2024-04-19 | 17.66 | $25.66 | 1.3M |
| 2024-04-18 | 17.43 | $25.69 | 416100 |
| 2024-04-17 | 17.31 | $25.83 | 539400 |
| 2024-04-16 | 17.28 | $25.87 | 619040 |
| 2024-04-15 | 17.34 | $26.04 | 312100 |
| 2024-04-12 | 17.89 | $26.16 | 269900 |
| 2024-04-11 | 18.66 | $26.59 | 383900 |
| 2024-04-10 | 19.38 | $26.51 | 333400 |
| 2024-04-09 | 19.93 | $26.85 | 277531 |
| 2024-04-08 | 19.76 | $26.80 | 309222 |
| 2024-04-05 | 19.76 | $26.67 | 358700 |
| 2024-04-04 | 20.03 | $26.58 | 309400 |
| 2024-04-03 | 20.18 | $26.82 | 444500 |
| 2024-04-02 | 20.58 | $26.70 | 539132 |
| 2024-04-01 | 21.30 | $26.88 | 329824 |
| 2024-03-28 | 21.47 | $26.94 | 275440 |
| 2024-03-27 | 21.43 | $26.98 | 402507 |
| 2024-03-26 | 21.56 | $26.79 | 5.1M |
| 2024-03-25 | 21.84 | $26.76 | 348900 |
| 2024-03-22 | 22.21 | $26.81 | 248545 |
| 2024-03-21 | 22.48 | $26.91 | 267019 |
| 2024-03-20 | 22.42 | $26.97 | 473200 |
| 2024-03-19 | 22.37 | $26.67 | 422817 |
| 2024-03-18 | 22.63 | $26.72 | 271900 |
| 2024-03-15 | 22.72 | $26.69 | 216619 |
| 2024-03-14 | 22.90 | $26.75 | 207133 |
| 2024-03-13 | 23.03 | $26.89 | 328600 |
| 2024-03-12 | 22.65 | $26.91 | 315010 |
| 2024-03-11 | 22.32 | $26.67 | 539600 |
| 2024-03-08 | 22.31 | $26.79 | 604200 |
| 2024-03-07 | 21.76 | $26.98 | 689207 |
| 2024-03-06 | 21.02 | $26.66 | 276700 |
| 2024-03-05 | 20.62 | $26.36 | 407600 |
| 2024-03-04 | 20.53 | $26.47 | 251409 |
| 2024-03-01 | 20.03 | $26.57 | 487600 |
| 2024-02-29 | 19.50 | $26.24 | 244019 |
| 2024-02-28 | 19.30 | $26.19 | 318700 |
| 2024-02-27 | 19.29 | $26.31 | 320700 |
| 2024-02-26 | 19.00 | $26.29 | 428400 |
| 2024-02-23 | 18.70 | $26.31 | 636700 |
| 2024-02-22 | 18.19 | $26.32 | 288141 |
| 2024-02-21 | 17.70 | $25.98 | 529048 |
| 2024-02-20 | 17.73 | $25.94 | 380100 |
| 2024-02-16 | 17.71 | $25.97 | 253807 |
| 2024-02-15 | 17.69 | $25.97 | 227525 |
| 2024-02-14 | 17.83 | $25.69 | 579717 |
| 2024-02-13 | 18.44 | $25.39 | 251537 |
| 2024-02-12 | 19.40 | $25.78 | 368200 |
| 2024-02-09 | 19.28 | $25.74 | 206429 |
| 2024-02-08 | 19.36 | $25.59 | 561000 |
| 2024-02-07 | 19.76 | $25.57 | 313341 |
| 2024-02-06 | 20.12 | $25.57 | 436600 |
| 2024-02-05 | 20.50 | $25.42 | 401800 |
| 2024-02-02 | 21.07 | $25.64 | 241934 |
| 2024-02-01 | 21.14 | $25.86 | 385246 |
| 2024-01-31 | 20.96 | $25.56 | 370827 |
| 2024-01-30 | 20.78 | $25.70 | 368000 |
| 2024-01-29 | 20.79 | $25.70 | 252805 |
| 2024-01-26 | 20.81 | $25.57 | 492800 |
| 2024-01-25 | 21.04 | $25.42 | 346800 |
| 2024-01-24 | 21.59 | $25.28 | 460721 |
| 2024-01-23 | 22.14 | $25.12 | 380410 |
| 2024-01-22 | 23.29 | $25.13 | 308331 |
| 2024-01-19 | 24.32 | $25.08 | 394747 |
| 2024-01-18 | 25.57 | $25.01 | 281112 |
| 2024-01-17 | 26.71 | $24.77 | 385342 |
| 2024-01-16 | 27.43 | $25.04 | 511900 |
| 2024-01-12 | 28.81 | $25.46 | 366346 |
| 2024-01-11 | 29.24 | $25.35 | 488700 |
| 2024-01-10 | 29.97 | $25.36 | 345100 |
| 2024-01-09 | 30.26 | $25.22 | 201401 |
| 2024-01-08 | 30.78 | $25.42 | 274122 |
| 2024-01-05 | 31.33 | $25.19 | 363707 |
| 2024-01-04 | 31.97 | $25.22 | 336000 |
| 2024-01-03 | 32.77 | $25.21 | 430707 |
| 2024-01-02 | 33.68 | $25.37 | 239200 |
| 2023-12-29 | 33.93 | $25.66 | 213419 |
| 2023-12-28 | 33.32 | $25.63 | 321800 |
| 2023-12-27 | 32.60 | $25.74 | 358700 |
| 2023-12-26 | 31.90 | $25.59 | 373300 |
| 2023-12-22 | 31.27 | $25.46 | 355745 |
| 2023-12-21 | 30.73 | $25.45 | 431426 |
| 2023-12-20 | 30.30 | $25.02 | 543200 |
| 2023-12-19 | 29.96 | $25.27 | 347016 |
| 2023-12-18 | 29.04 | $25.18 | 441300 |
| 2023-12-15 | 28.11 | $25.12 | 270600 |
| 2023-12-14 | 27.14 | $25.34 | 301900 |
| 2023-12-13 | 25.81 | $25.10 | 375549 |
| 2023-12-12 | 24.71 | $24.74 | 334500 |
| 2023-12-11 | 24.05 | $24.71 | 392900 |
| 2023-12-08 | 23.39 | $24.67 | 369100 |
| 2023-12-07 | 22.72 | $24.59 | 300500 |
| 2023-12-06 | 22.13 | $24.49 | 307000 |
| 2023-12-05 | 21.34 | $24.46 | 372500 |
| 2023-12-04 | 20.78 | $24.55 | 247712 |
| 2023-12-01 | 20.14 | $24.73 | 317700 |
| 2023-11-30 | 19.45 | $24.48 | 485627 |
| 2023-11-29 | 19.06 | $24.46 | 313944 |
| 2023-11-28 | 18.65 | $24.41 | 215228 |
| 2023-11-27 | 18.31 | $24.39 | 249800 |
| 2023-11-24 | 17.82 | $24.48 | 94109 |
| 2023-11-22 | 17.27 | $24.31 | 342900 |
| 2023-11-21 | 16.91 | $24.30 | 386000 |
| 2023-11-20 | 16.37 | $24.36 | 258300 |
| 2023-11-17 | 15.81 | $24.27 | 421200 |
| 2023-11-16 | 15.35 | $23.96 | 271642 |
| 2023-11-15 | 15.16 | $24.00 | 335215 |
| 2023-11-14 | 14.74 | $24.02 | 274600 |
| 2023-11-13 | 14.44 | $23.46 | 346000 |
| 2023-11-10 | 14.94 | $23.41 | 384500 |
| 2023-11-09 | 15.58 | $23.25 | 422730 |
| 2023-11-08 | 16.00 | $23.23 | 392019 |
| 2023-11-07 | 16.66 | $23.27 | 303500 |
| 2023-11-06 | 17.45 | $23.44 | 433514 |
| 2023-11-03 | 17.93 | $23.51 | 655919 |
| 2023-11-02 | 18.34 | $23.31 | 370815 |
| 2023-11-01 | 19.29 | $22.79 | 249819 |
| 2023-10-31 | 19.22 | $22.59 | 868000 |
| 2023-10-30 | 18.69 | $22.57 | 335700 |
| 2023-10-27 | 18.06 | $22.28 | 544602 |
| 2023-10-26 | 17.16 | $22.34 | 432948 |
| 2023-10-25 | 16.28 | $22.52 | 343613 |
| 2023-10-24 | 15.59 | $22.67 | 470600 |
| 2023-10-23 | 14.99 | $22.57 | 358732 |
| 2023-10-20 | 14.35 | $22.56 | 366703 |
| 2023-10-19 | 13.91 | $22.77 | 649500 |
| 2023-10-18 | 13.68 | $22.99 | 434635 |
| 2023-10-17 | 13.80 | $23.34 | 227000 |
| 2023-10-16 | 14.19 | $23.32 | 279105 |
| 2023-10-13 | 14.42 | $23.16 | 310029 |
| 2023-10-12 | 14.66 | $23.32 | 248934 |
| 2023-10-11 | 15.06 | $23.47 | 289612 |
| 2023-10-10 | 15.68 | $23.35 | 306641 |
| 2023-10-09 | 16.24 | $23.09 | 323527 |
| 2023-10-06 | 16.18 | $23.06 | 613800 |
| 2023-10-05 | 16.12 | $22.80 | 379100 |
| 2023-10-04 | 15.49 | $22.63 | 446200 |
| 2023-10-03 | 14.50 | $22.60 | 310405 |
| 2023-10-02 | 13.54 | $22.88 | 389233 |
| 2023-09-29 | 12.86 | $23.19 | 428700 |
| 2023-09-28 | 12.63 | $23.27 | 377500 |
| 2023-09-27 | 12.05 | $23.09 | 262400 |
| 2023-09-26 | 11.11 | $23.10 | 202933 |
| 2023-09-25 | 10.30 | $23.38 | 288300 |
| 2023-09-22 | 9.68 | $23.44 | 233626 |
| 2023-09-21 | 9.33 | $23.41 | 238600 |
| 2023-09-20 | 8.96 | $23.82 | 175800 |
| 2023-09-19 | 9.20 | $23.90 | 175031 |
| 2023-09-18 | 9.24 | $24.11 | 228610 |
| 2023-09-15 | 9.64 | $24.19 | 178500 |
| 2023-09-14 | 9.96 | $24.27 | 214249 |
| 2023-09-13 | 10.45 | $23.93 | 139900 |
| 2023-09-12 | 10.49 | $24.04 | 149800 |
| 2023-09-11 | 10.74 | $24.14 | 217500 |
| 2023-09-08 | 11.09 | $23.92 | 295715 |
| 2023-09-07 | 11.13 | $23.95 | 185634 |
| 2023-09-06 | 11.15 | $24.08 | 175939 |
| 2023-09-05 | 11.34 | $24.13 | 280100 |
| 2023-09-01 | 11.77 | $24.32 | 152629 |
| 2023-08-31 | 12.35 | $24.27 | 322500 |
| 2023-08-30 | 12.81 | $24.39 | 328900 |
| 2023-08-29 | 13.45 | $24.36 | 254003 |
| 2023-08-28 | 13.99 | $24.01 | 230843 |
| 2023-08-25 | 13.92 | $23.76 | 453200 |
| 2023-08-24 | 13.49 | $23.63 | 222300 |
| 2023-08-23 | 13.13 | $23.99 | 265431 |
| 2023-08-22 | 13.00 | $23.75 | 552400 |
| 2023-08-21 | 12.65 | $23.81 | 747034 |
| 2023-08-18 | 12.08 | $23.70 | 261600 |
| 2023-08-17 | 11.29 | $23.71 | 370631 |
| 2023-08-16 | 10.66 | $23.83 | 328100 |
| 2023-08-15 | 10.21 | $24.00 | 318305 |
| 2023-08-14 | 9.92 | $24.29 | 240244 |
| 2023-08-11 | 9.80 | $24.38 | 334121 |
| 2023-08-10 | 10.04 | $24.54 | 358028 |
| 2023-08-09 | 10.55 | $24.47 | 625643 |
| 2023-08-08 | 10.66 | $24.49 | 404609 |
| 2023-08-07 | 10.65 | $24.59 | 374509 |
| 2023-08-04 | 10.85 | $24.38 | 3.5M |
| 2023-08-03 | 11.06 | $24.34 | 221500 |
| 2023-08-02 | 10.87 | $24.41 | 286233 |
| 2023-08-01 | 10.93 | $24.88 | 234222 |
| 2023-07-31 | 11.29 | $25.15 | 304300 |
| 2023-07-28 | 11.01 | $25.09 | 296300 |
| 2023-07-27 | 10.82 | $24.95 | 267846 |
| 2023-07-26 | 10.61 | $24.97 | 195022 |
| 2023-07-25 | 10.63 | $24.98 | 365600 |
| 2023-07-24 | 10.53 | $24.92 | 194300 |
| 2023-07-21 | 10.51 | $24.95 | 235648 |
| 2023-07-20 | 10.53 | $24.86 | 704625 |
| 2023-07-19 | 10.54 | $25.04 | 293600 |
| 2023-07-18 | 10.32 | $25.09 | 236700 |
| 2023-07-17 | 10.08 | $24.95 | 188339 |
| 2023-07-14 | 10.00 | $24.99 | 190300 |
| 2023-07-13 | 9.61 | $25.12 | 225800 |
| 2023-07-12 | 9.13 | $24.69 | 180714 |
| 2023-07-11 | 9.13 | $24.27 | 185913 |
| 2023-07-10 | 9.41 | $24.04 | 166900 |
| 2023-07-07 | 9.35 | $23.98 | 513200 |
| 2023-07-06 | 9.28 | $23.79 | 245800 |
| 2023-07-05 | 8.86 | $24.24 | 275600 |
| 2023-07-03 | 9.19 | $24.54 | 104525 |
| 2023-06-30 | 9.32 | $24.48 | 258720 |
| 2023-06-29 | 9.53 | $24.21 | 204900 |
| 2023-06-28 | 9.79 | $24.24 | 293142 |
| 2023-06-27 | 10.14 | $24.23 | 253524 |
| 2023-06-26 | 10.44 | $24.04 | 256000 |
| 2023-06-23 | 10.49 | $23.96 | 330400 |
| 2023-06-22 | 10.39 | $24.30 | 375800 |
| 2023-06-21 | 10.78 | $24.44 | 306300 |
| 2023-06-20 | 11.29 | $24.59 | 594900 |
| 2023-06-16 | 11.51 | $24.94 | 253440 |
| 2023-06-15 | 10.91 | $25.01 | 323300 |
| 2023-06-14 | 10.38 | $24.78 | 256400 |
| 2023-06-13 | 10.05 | $24.67 | 195400 |
| 2023-06-12 | 9.94 | $24.40 | 576246 |
| 2023-06-09 | 10.37 | $24.28 | 317600 |
| 2023-06-08 | 10.89 | $24.31 | 259731 |
| 2023-06-07 | 11.41 | $24.10 | 310700 |
| 2023-06-06 | 11.92 | $24.30 | 3.4M |
| 2023-06-05 | 12.48 | $24.11 | 269185 |
| 2023-06-02 | 12.93 | $24.26 | 283800 |
| 2023-06-01 | 13.51 | $23.92 | 1.0M |
| 2023-05-31 | 13.58 | $23.55 | 210510 |
| 2023-05-30 | 13.04 | $23.80 | 206513 |
| 2023-05-26 | 12.95 | $24.08 | 121400 |
| 2023-05-25 | 13.17 | $23.82 | 313434 |
| 2023-05-24 | 12.82 | $23.81 | 186836 |
| 2023-05-23 | 12.57 | $24.13 | 148900 |
| 2023-05-22 | 12.85 | $24.56 | 234900 |
| 2023-05-19 | 13.12 | $24.55 | 160912 |
| 2023-05-18 | 13.44 | $24.42 | 700027 |
| 2023-05-17 | 14.08 | $24.38 | 149000 |
| 2023-05-16 | 14.77 | $24.28 | 226316 |
| 2023-05-15 | 15.40 | $24.51 | 141800 |
| 2023-05-12 | 15.84 | $24.37 | 132800 |
| 2023-05-11 | 16.45 | $24.40 | 196416 |
| 2023-05-10 | 17.17 | $24.50 | 171200 |
| 2023-05-09 | 17.71 | $24.58 | 178400 |
| 2023-05-08 | 18.11 | $24.65 | 98715 |
| 2023-05-05 | 18.20 | $24.64 | 150000 |
| 2023-05-04 | 18.38 | $24.27 | 213000 |
| 2023-05-03 | 19.08 | $24.35 | 509400 |
| 2023-05-02 | 19.61 | $24.29 | 193000 |
| 2023-05-01 | 20.45 | $24.58 | 272000 |
| 2023-04-28 | 20.45 | $24.60 | 177700 |
| 2023-04-27 | 20.59 | $24.54 | 156300 |
| 2023-04-26 | 20.79 | $24.27 | 217400 |
| 2023-04-25 | 21.22 | $24.30 | 170000 |
| 2023-04-24 | 21.55 | $24.69 | 557214 |
| 2023-04-21 | 21.16 | $24.66 | 777020 |
| 2023-04-20 | 20.78 | $24.58 | 751900 |
| 2023-04-19 | 20.32 | $24.58 | 865300 |
| 2023-04-18 | 19.89 | $24.76 | 240616 |
| 2023-04-17 | 19.10 | $24.62 | 448700 |
| 2023-04-14 | 18.40 | $24.68 | 306100 |
| 2023-04-13 | 17.55 | $24.77 | 182300 |
| 2023-04-12 | 16.77 | $24.43 | 159016 |
| 2023-04-11 | 16.22 | $24.28 | 255800 |
| 2023-04-10 | 15.91 | $24.16 | 224700 |
| 2023-04-06 | 15.81 | $24.13 | 376600 |
| 2023-04-05 | 15.60 | $24.12 | 110400 |
| 2023-04-04 | 15.39 | $24.31 | 179300 |
| 2023-04-03 | 14.75 | $24.39 | 161700 |
| 2023-03-31 | 14.09 | $24.18 | 205231 |
| 2023-03-30 | 13.60 | $24.00 | 541800 |
| 2023-03-29 | 13.30 | $23.71 | 393149 |
| 2023-03-28 | 13.34 | $23.45 | 351900 |
| 2023-03-27 | 13.73 | $23.41 | 275200 |
| 2023-03-24 | 14.18 | $23.23 | 307721 |
| 2023-03-23 | 14.92 | $23.29 | 356613 |
| 2023-03-22 | 15.45 | $23.22 | 232138 |
| 2023-03-21 | 16.03 | $23.32 | 259123 |
| 2023-03-20 | 16.78 | $23.14 | 163216 |
| 2023-03-17 | 17.29 | $22.74 | 546223 |
| 2023-03-16 | 17.31 | $22.94 | 256900 |
| 2023-03-15 | 17.32 | $22.58 | 270542 |
| 2023-03-14 | 16.76 | $23.28 | 203200 |
| 2023-03-13 | 17.17 | $22.98 | 313500 |
| 2023-03-10 | 17.37 | $23.10 | 190945 |
| 2023-03-09 | 17.92 | $23.26 | 220847 |
| 2023-03-08 | 18.77 | $23.46 | 258800 |
| 2023-03-07 | 19.64 | $23.34 | 304709 |
| 2023-03-06 | 20.54 | $23.78 | 195500 |
| 2023-03-03 | 20.68 | $23.88 | 128800 |
| 2023-03-02 | 20.83 | $23.52 | 399100 |
| 2023-03-01 | 21.52 | $23.41 | 173911 |
| 2023-02-28 | 22.25 | $23.22 | 188830 |
| 2023-02-27 | 23.22 | $23.40 | 221249 |
| 2023-02-24 | 24.04 | $23.17 | 235300 |
| 2023-02-23 | 25.25 | $23.57 | 267800 |
| 2023-02-22 | 26.04 | $23.44 | 296636 |
| 2023-02-21 | 26.79 | $23.60 | 197008 |
| 2023-02-17 | 27.16 | $23.90 | 199011 |
| 2023-02-16 | 27.30 | $23.88 | 203546 |
| 2023-02-15 | 27.29 | $23.96 | 182103 |
| 2023-02-14 | 27.37 | $24.04 | 351118 |
| 2023-02-13 | 27.23 | $24.00 | 191500 |
| 2023-02-10 | 27.24 | $23.78 | 462900 |
| 2023-02-09 | 27.53 | $23.87 | 388412 |
| 2023-02-08 | 27.52 | $23.86 | 307803 |
| 2023-02-07 | 27.74 | $24.01 | 321634 |
| 2023-02-06 | 27.97 | $23.80 | 254319 |
| 2023-02-03 | 28.44 | $24.08 | 772000 |
| 2023-02-02 | 28.18 | $24.29 | 421600 |
| 2023-02-01 | 27.69 | $24.28 | 532200 |
| 2023-01-31 | 27.17 | $24.10 | 305942 |
| 2023-01-30 | 26.92 | $23.95 | 216942 |
| 2023-01-27 | 26.35 | $24.14 | 191200 |
| 2023-01-26 | 25.61 | $24.22 | 273300 |
| 2023-01-25 | 24.83 | $24.13 | 222206 |
| 2023-01-24 | 24.05 | $24.04 | 292500 |
| 2023-01-23 | 23.32 | $24.05 | 245023 |
| 2023-01-20 | 22.50 | $23.91 | 169500 |
| 2023-01-19 | 21.77 | $23.67 | 287300 |
| 2023-01-18 | 21.15 | $23.75 | 268639 |
| 2023-01-17 | 20.15 | $23.81 | 259400 |
| 2023-01-13 | 19.27 | $23.70 | 185500 |
| 2023-01-12 | 18.50 | $23.61 | 304735 |
| 2023-01-11 | 17.75 | $23.28 | 397600 |
| 2023-01-10 | 17.29 | $23.12 | 258629 |
| 2023-01-09 | 16.98 | $23.06 | 208700 |
| 2023-01-06 | 16.47 | $22.92 | 535600 |
| 2023-01-05 | 16.28 | $22.28 | 396300 |
| 2023-01-04 | 16.76 | $22.43 | 443600 |
| 2023-01-03 | 17.18 | $22.15 | 533816 |
| 2022-12-30 | 17.72 | $22.05 | 556039 |
| 2022-12-29 | 18.58 | $22.28 | 312500 |
| 2022-12-28 | 19.26 | $21.92 | 331230 |
| 2022-12-27 | 20.06 | $22.17 | 615000 |
| 2022-12-23 | 20.66 | $22.10 | 408700 |
| 2022-12-22 | 21.44 | $22.02 | 390045 |
| 2022-12-21 | 22.33 | $22.25 | 317320 |
| 2022-12-20 | 22.82 | $22.01 | 309544 |
| 2022-12-19 | 23.57 | $22.09 | 335529 |
| 2022-12-16 | 24.27 | $22.15 | 240500 |
| 2022-12-15 | 24.93 | $22.40 | 341500 |
| 2022-12-14 | 25.30 | $22.98 | 360940 |
| 2022-12-13 | 24.93 | $23.01 | 326600 |
| 2022-12-12 | 24.35 | $22.70 | 330724 |
| 2022-12-09 | 24.36 | $22.62 | 198900 |
| 2022-12-08 | 24.24 | $22.63 | 492100 |
| 2022-12-07 | 24.27 | $22.51 | 266148 |
| 2022-12-06 | 24.37 | $22.54 | 285000 |
| 2022-12-05 | 24.46 | $22.68 | 731818 |
| 2022-12-02 | 24.30 | $23.00 | 198632 |
| 2022-12-01 | 23.83 | $23.03 | 273420 |
| 2022-11-30 | 23.16 | $22.82 | 565335 |
| 2022-11-29 | 22.68 | $22.37 | 262900 |
| 2022-11-28 | 22.48 | $22.31 | 222517 |
| 2022-11-25 | 22.27 | $22.63 | 49900 |
| 2022-11-23 | 21.66 | $22.54 | 311042 |
| 2022-11-22 | 21.10 | $22.31 | 545200 |
| 2022-11-21 | 20.71 | $21.97 | 1.2M |
| 2022-11-18 | 20.56 | $22.17 | 856000 |
| 2022-11-17 | 20.05 | $22.15 | 914946 |
| 2022-11-16 | 19.55 | $22.17 | 657221 |
| 2022-11-15 | 18.69 | $22.31 | 1.1M |
| 2022-11-14 | 17.76 | $22.17 | 615507 |
| 2022-11-11 | 16.89 | $22.40 | 376000 |
| 2022-11-10 | 15.98 | $21.87 | 927138 |
| 2022-11-09 | 15.40 | $20.73 | 657600 |
| 2022-11-08 | 15.50 | $21.04 | 720000 |
| 2022-11-07 | 15.38 | $20.78 | 854800 |
| 2022-11-04 | 15.56 | $20.68 | 1.7M |
| 2022-11-03 | 15.88 | $19.85 | 2.2M |
| 2022-11-02 | 16.30 | $20.04 | 702000 |
| 2022-11-01 | 17.13 | $20.37 | 1.2M |
| 2022-10-31 | 17.75 | $20.19 | 801118 |
| 2022-10-28 | 18.47 | $20.39 | 385422 |
| 2022-10-27 | 19.24 | $20.25 | 1.1M |
| 2022-10-26 | 20.18 | $20.47 | 338600 |
| 2022-10-25 | 21.17 | $20.25 | 475000 |
| 2022-10-24 | 21.74 | $19.82 | 500000 |
| 2022-10-21 | 21.77 | $19.81 | 771322 |
| 2022-10-20 | 21.73 | $19.43 | 502400 |
| 2022-10-19 | 21.87 | $19.47 | 688812 |
| 2022-10-18 | 21.81 | $19.65 | 762500 |
| 2022-10-17 | 21.91 | $19.55 | 1.1M |
| 2022-10-14 | 21.66 | $19.07 | 586903 |
| 2022-10-13 | 21.33 | $19.43 | 1.2M |
| 2022-10-12 | 20.87 | $19.06 | 600310 |
| 2022-10-11 | 20.73 | $19.13 | 876002 |
| 2022-10-10 | 20.62 | $19.38 | 1.0M |
| 2022-10-07 | 20.69 | $19.48 | 425516 |
| 2022-10-06 | 20.89 | $19.83 | 1.2M |
| 2022-10-05 | 21.47 | $20.16 | 909002 |
| 2022-10-04 | 22.18 | $20.35 | 652911 |
| 2022-10-03 | 23.08 | $19.54 | 754722 |
| 2022-09-30 | 23.06 | $19.07 | 932100 |
| 2022-09-29 | 22.60 | $19.18 | 939400 |
| 2022-09-28 | 21.91 | $19.42 | 923108 |
| 2022-09-27 | 21.19 | $18.92 | 641234 |
| 2022-09-26 | 19.94 | $18.98 | 611748 |
| 2022-09-23 | 18.67 | $19.25 | 577500 |
| 2022-09-22 | 17.48 | $19.89 | 479900 |
| 2022-09-21 | 16.74 | $20.01 | 212500 |
| 2022-09-20 | 16.13 | $20.25 | 342500 |
| 2022-09-19 | 15.60 | $20.76 | 364900 |
| 2022-09-16 | 15.31 | $20.68 | 221000 |
| 2022-09-15 | 15.10 | $20.83 | 365300 |
| 2022-09-14 | 15.11 | $21.11 | 329800 |
| 2022-09-13 | 15.32 | $21.02 | 179600 |
| 2022-09-12 | 15.56 | $21.77 | 201200 |
| 2022-09-09 | 16.11 | $21.52 | 391741 |
| 2022-09-08 | 16.79 | $20.94 | 410500 |
| 2022-09-07 | 16.66 | $20.91 | 328113 |
| 2022-09-06 | 16.48 | $20.77 | 217500 |
| 2022-09-02 | 16.41 | $20.81 | 269200 |
| 2022-09-01 | 16.38 | $20.95 | 326900 |
| 2022-08-31 | 15.96 | $21.24 | 243010 |
| 2022-08-30 | 16.06 | $21.45 | 316600 |
| 2022-08-29 | 16.34 | $21.66 | 266800 |
| 2022-08-26 | 16.92 | $21.74 | 203721 |
| 2022-08-25 | 17.67 | $22.36 | 166946 |
| 2022-08-24 | 18.17 | $22.09 | 219642 |
| 2022-08-23 | 18.96 | $22.10 | 150537 |
| 2022-08-22 | 19.79 | $22.02 | 116546 |
| 2022-08-19 | 20.73 | $22.38 | 183922 |
| 2022-08-18 | 21.21 | $22.67 | 235813 |
| 2022-08-17 | 21.28 | $22.71 | 154800 |
| 2022-08-16 | 21.35 | $22.88 | 356400 |
| 2022-08-15 | 21.19 | $22.84 | 124325 |
| 2022-08-12 | 21.07 | $22.98 | 192044 |
| 2022-08-11 | 20.86 | $22.82 | 192000 |
| 2022-08-10 | 20.63 | $22.81 | 218219 |
| 2022-08-09 | 20.49 | $22.27 | 149318 |
| 2022-08-08 | 20.74 | $22.43 | 152800 |
| 2022-08-05 | 20.80 | $22.37 | 107800 |
| 2022-08-04 | 21.07 | $22.56 | 97700 |
| 2022-08-03 | 21.03 | $22.44 | 169405 |
| 2022-08-02 | 21.07 | $22.37 | 147436 |
| 2022-08-01 | 21.02 | $22.67 | 96612 |
| 2022-07-29 | 20.65 | $22.68 | 275100 |
| 2022-07-28 | 20.32 | $22.34 | 234743 |
| 2022-07-27 | 20.22 | $22.13 | 256945 |
| 2022-07-26 | 20.27 | $21.70 | 260100 |
| 2022-07-25 | 20.61 | $21.99 | 164447 |
| 2022-07-22 | 20.71 | $21.81 | 196905 |
| 2022-07-21 | 20.82 | $21.90 | 284805 |
| 2022-07-20 | 21.08 | $21.64 | 310313 |
| 2022-07-19 | 21.48 | $21.67 | 442820 |
| 2022-07-18 | 21.94 | $21.11 | 393000 |
| 2022-07-15 | 22.69 | $21.00 | 179502 |
| 2022-07-14 | 23.79 | $20.67 | 191521 |
| 2022-07-13 | 24.86 | $20.93 | 138441 |
| 2022-07-12 | 26.07 | $20.96 | 343000 |
| 2022-07-11 | 27.15 | $20.96 | 167045 |
| 2022-07-08 | 28.21 | $21.32 | 141213 |
| 2022-07-07 | 29.14 | $21.34 | 232727 |
| 2022-07-06 | 30.15 | $20.94 | 255807 |
| 2022-07-05 | 31.48 | $20.93 | 392841 |
| 2022-07-01 | 32.91 | $21.34 | 173300 |
| 2022-06-30 | 34.12 | $21.36 | 520507 |
| 2022-06-29 | 35.35 | $21.49 | 480300 |
| 2022-06-28 | 36.29 | $21.61 | 386200 |
| 2022-06-27 | 37.16 | $21.72 | 561433 |
| 2022-06-24 | 38.15 | $21.73 | 322200 |
| 2022-06-23 | 39.26 | $21.08 | 546000 |
| 2022-06-22 | 40.75 | $21.16 | 754016 |
| 2022-06-21 | 42.23 | $21.49 | 251529 |
| 2022-06-17 | 43.46 | $21.16 | 208425 |
| 2022-06-16 | 44.89 | $21.33 | 401613 |
| 2022-06-15 | 46.31 | $21.89 | 306407 |
| 2022-06-14 | 47.54 | $21.54 | 736719 |
| 2022-06-13 | 48.96 | $21.79 | 365009 |
| 2022-06-10 | 50.18 | $22.56 | 213600 |
| 2022-06-09 | 50.85 | $23.08 | 532000 |
| 2022-06-08 | 51.03 | $23.61 | 80700 |
| 2022-06-07 | 50.76 | $23.86 | 121100 |
| 2022-06-06 | 50.46 | $23.77 | 122600 |
| 2022-06-03 | 50.01 | $23.68 | 80326 |
| 2022-06-02 | 49.58 | $23.97 | 922000 |
| 2022-06-01 | 49.13 | $23.49 | 771400 |
| 2022-05-31 | 48.68 | $23.72 | 90943 |
| 2022-05-27 | 47.98 | $23.66 | 135500 |
| 2022-05-26 | 47.26 | $23.37 | 366000 |
| 2022-05-25 | 46.57 | $23.10 | 113211 |
| 2022-05-24 | 45.88 | $23.13 | 89006 |
| 2022-05-23 | 45.15 | $23.23 | 109416 |
| 2022-05-20 | 44.35 | $22.90 | 223200 |
| 2022-05-19 | 43.55 | $22.69 | 290323 |
| 2022-05-18 | 42.73 | $22.52 | 83216 |
| 2022-05-17 | 41.85 | $23.09 | 193200 |
| 2022-05-16 | 40.67 | $22.64 | 181740 |
| 2022-05-13 | 39.48 | $22.61 | 118900 |
| 2022-05-12 | 38.23 | $21.96 | 192500 |
| 2022-05-11 | 36.99 | $22.01 | 194427 |
| 2022-05-10 | 35.56 | $22.11 | 119608 |
| 2022-05-09 | 34.07 | $22.00 | 395800 |
| 2022-05-06 | 32.51 | $22.76 | 372336 |
| 2022-05-05 | 30.54 | $23.05 | 285000 |
| 2022-05-04 | 28.33 | $23.80 | 87500 |
| 2022-05-03 | 25.88 | $23.37 | 498536 |
| 2022-05-02 | 23.33 | $23.25 | 152725 |
| 2022-04-29 | 20.65 | $23.25 | 179511 |
| 2022-04-28 | 17.71 | $23.58 | 83100 |
| 2022-04-27 | 14.62 | $23.19 | 190700 |
| 2022-04-26 | 11.38 | $23.06 | 166718 |
| 2022-04-25 | 7.98 | $23.72 | 288442 |
| 2022-04-22 | 4.27 | $23.82 | 142800 |
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