Is Dimensional - International Small Cap Value ETF (DISV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - International Small Cap Value ETF (DISV) research center and poll results.
CBOE : DISV
Dimensional - International Small Cap Value ETF — Technical Indicators
$41.22 USD
-$0.35 (-0.84%)
- Volume
- 537.85K
- Average Volume
- 309.79K
- Market Capitalization
- $4.68B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.39
- Year Low
- $32.70
- 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
40.88
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.87
Average
28.37
Maximum
42.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 40.88 | $41.22 | 537900 |
| 2026-07-22 | 40.83 | $41.57 | 229100 |
| 2026-07-21 | 40.78 | $41.34 | 640500 |
| 2026-07-20 | 40.80 | $40.95 | 283600 |
| 2026-07-17 | 40.84 | $41.13 | 265500 |
| 2026-07-16 | 40.88 | $41.41 | 238700 |
| 2026-07-15 | 40.93 | $41.49 | 314018 |
| 2026-07-14 | 40.98 | $41.07 | 256500 |
| 2026-07-13 | 41.03 | $40.73 | 221019 |
| 2026-07-10 | 41.09 | $40.90 | 296200 |
| 2026-07-09 | 41.10 | $40.62 | 338700 |
| 2026-07-08 | 41.14 | $40.58 | 502500 |
| 2026-07-07 | 41.19 | $40.87 | 301017 |
| 2026-07-06 | 41.21 | $41.29 | 337200 |
| 2026-07-02 | 41.28 | $40.76 | 549107 |
| 2026-07-01 | 41.34 | $40.33 | 301200 |
| 2026-06-30 | 41.45 | $40.13 | 313915 |
| 2026-06-29 | 41.56 | $40.30 | 355600 |
| 2026-06-26 | 41.68 | $40.38 | 476047 |
| 2026-06-25 | 41.79 | $40.54 | 599929 |
| 2026-06-24 | 41.89 | $40.30 | 435900 |
| 2026-06-23 | 42.00 | $40.52 | 239800 |
| 2026-06-22 | 42.08 | $41.74 | 320200 |
| 2026-06-18 | 42.10 | $41.68 | 336919 |
| 2026-06-17 | 42.12 | $41.95 | 434020 |
| 2026-06-16 | 42.10 | $42.45 | 229044 |
| 2026-06-15 | 42.08 | $42.39 | 302322 |
| 2026-06-12 | 42.05 | $42.22 | 295800 |
| 2026-06-11 | 42.05 | $41.88 | 480600 |
| 2026-06-10 | 42.08 | $41.01 | 239335 |
| 2026-06-09 | 42.13 | $41.45 | 248900 |
| 2026-06-08 | 42.18 | $41.51 | 261100 |
| 2026-06-05 | 42.22 | $41.41 | 271640 |
| 2026-06-04 | 42.24 | $42.57 | 205200 |
| 2026-06-03 | 42.22 | $42.10 | 207314 |
| 2026-06-02 | 42.17 | $42.55 | 287541 |
| 2026-06-01 | 42.08 | $42.27 | 365800 |
| 2026-05-29 | 42.03 | $42.68 | 343903 |
| 2026-05-28 | 41.96 | $42.59 | 243644 |
| 2026-05-27 | 41.85 | $42.46 | 252729 |
| 2026-05-26 | 41.76 | $42.59 | 248140 |
| 2026-05-22 | 41.67 | $42.07 | 218423 |
| 2026-05-21 | 41.60 | $42.21 | 250128 |
| 2026-05-20 | 41.53 | $42.05 | 214735 |
| 2026-05-19 | 41.48 | $41.60 | 262500 |
| 2026-05-18 | 41.44 | $42.00 | 269700 |
| 2026-05-15 | 41.43 | $41.73 | 248900 |
| 2026-05-14 | 41.44 | $42.36 | 537100 |
| 2026-05-13 | 41.40 | $42.30 | 223310 |
| 2026-05-12 | 41.36 | $42.16 | 267727 |
| 2026-05-11 | 41.34 | $42.39 | 243511 |
| 2026-05-08 | 41.30 | $42.39 | 242864 |
| 2026-05-07 | 41.24 | $41.82 | 266800 |
| 2026-05-06 | 41.20 | $42.01 | 222945 |
| 2026-05-05 | 41.16 | $41.15 | 237300 |
| 2026-05-04 | 41.10 | $40.74 | 296712 |
| 2026-05-01 | 41.06 | $41.22 | 242518 |
| 2026-04-30 | 40.98 | $41.29 | 290308 |
| 2026-04-29 | 40.92 | $40.41 | 213300 |
| 2026-04-28 | 40.87 | $40.77 | 215500 |
| 2026-04-27 | 40.74 | $40.72 | 327624 |
| 2026-04-24 | 40.62 | $40.73 | 308000 |
| 2026-04-23 | 40.51 | $40.73 | 268153 |
| 2026-04-22 | 40.43 | $41.07 | 220745 |
| 2026-04-21 | 40.30 | $40.87 | 319946 |
| 2026-04-20 | 40.18 | $41.74 | 346418 |
| 2026-04-17 | 39.98 | $41.94 | 274140 |
| 2026-04-16 | 39.82 | $41.60 | 206701 |
| 2026-04-15 | 39.69 | $41.51 | 275500 |
| 2026-04-14 | 39.59 | $41.75 | 311200 |
| 2026-04-13 | 39.47 | $41.47 | 321254 |
| 2026-04-10 | 39.33 | $41.18 | 431800 |
| 2026-04-09 | 39.25 | $41.04 | 328019 |
| 2026-04-08 | 39.21 | $41.31 | 472500 |
| 2026-04-07 | 39.15 | $39.94 | 430718 |
| 2026-04-06 | 39.16 | $39.97 | 296520 |
| 2026-04-02 | 39.17 | $39.65 | 302139 |
| 2026-04-01 | 39.22 | $39.90 | 307903 |
| 2026-03-31 | 39.28 | $39.44 | 359541 |
| 2026-03-30 | 39.36 | $38.24 | 351607 |
| 2026-03-27 | 39.57 | $38.30 | 366123 |
| 2026-03-26 | 39.81 | $38.46 | 477200 |
| 2026-03-25 | 40.04 | $39.15 | 364500 |
| 2026-03-24 | 40.24 | $38.52 | 373400 |
| 2026-03-23 | 40.46 | $38.53 | 503722 |
| 2026-03-20 | 40.67 | $37.71 | 537104 |
| 2026-03-19 | 40.93 | $38.78 | 777600 |
| 2026-03-18 | 41.12 | $39.03 | 399829 |
| 2026-03-17 | 41.30 | $39.46 | 514100 |
| 2026-03-16 | 41.45 | $39.32 | 502632 |
| 2026-03-13 | 41.62 | $38.72 | 862800 |
| 2026-03-12 | 41.82 | $39.50 | 732603 |
| 2026-03-11 | 42.00 | $40.21 | 324200 |
| 2026-03-10 | 42.12 | $40.18 | 740817 |
| 2026-03-09 | 42.24 | $40.06 | 594015 |
| 2026-03-06 | 42.32 | $40.28 | 408800 |
| 2026-03-05 | 42.34 | $40.56 | 528548 |
| 2026-03-04 | 42.38 | $41.19 | 292612 |
| 2026-03-03 | 42.38 | $41.09 | 780137 |
| 2026-03-02 | 42.35 | $42.34 | 704300 |
| 2026-02-27 | 42.26 | $43.19 | 670420 |
| 2026-02-26 | 42.16 | $43.02 | 434800 |
| 2026-02-25 | 42.07 | $43.11 | 335000 |
| 2026-02-24 | 41.99 | $42.90 | 356629 |
| 2026-02-23 | 41.88 | $42.72 | 311539 |
| 2026-02-20 | 41.78 | $42.91 | 376346 |
| 2026-02-19 | 41.65 | $42.62 | 429500 |
| 2026-02-18 | 41.51 | $42.59 | 372067 |
| 2026-02-17 | 41.35 | $42.50 | 797011 |
| 2026-02-13 | 41.20 | $42.76 | 690000 |
| 2026-02-12 | 41.03 | $42.69 | 379729 |
| 2026-02-11 | 40.86 | $43.03 | 384800 |
| 2026-02-10 | 40.66 | $42.74 | 458000 |
| 2026-02-09 | 40.49 | $42.44 | 368807 |
| 2026-02-06 | 40.32 | $41.63 | 315700 |
| 2026-02-05 | 40.18 | $40.78 | 363337 |
| 2026-02-04 | 40.07 | $41.44 | 339700 |
| 2026-02-03 | 39.94 | $41.04 | 512728 |
| 2026-02-02 | 39.81 | $40.50 | 450800 |
| 2026-01-30 | 39.70 | $40.54 | 409727 |
| 2026-01-29 | 39.58 | $41.33 | 480607 |
| 2026-01-28 | 39.42 | $41.19 | 429300 |
| 2026-01-27 | 39.26 | $41.43 | 435617 |
| 2026-01-26 | 39.10 | $40.77 | 498450 |
| 2026-01-23 | 38.96 | $40.65 | 440700 |
| 2026-01-22 | 38.82 | $40.34 | 1.0M |
| 2026-01-21 | 38.70 | $39.85 | 534300 |
| 2026-01-20 | 38.57 | $39.30 | 643719 |
| 2026-01-16 | 38.47 | $39.55 | 618142 |
| 2026-01-15 | 38.35 | $39.38 | 416300 |
| 2026-01-14 | 38.24 | $39.34 | 390943 |
| 2026-01-13 | 38.15 | $39.03 | 278823 |
| 2026-01-12 | 38.07 | $39.27 | 478100 |
| 2026-01-09 | 37.97 | $38.99 | 582823 |
| 2026-01-08 | 37.88 | $38.78 | 493820 |
| 2026-01-07 | 37.79 | $38.76 | 273100 |
| 2026-01-06 | 37.69 | $38.66 | 476100 |
| 2026-01-05 | 37.61 | $38.58 | 552100 |
| 2026-01-02 | 37.53 | $38.33 | 664300 |
| 2025-12-31 | 37.45 | $38.00 | 280430 |
| 2025-12-30 | 37.38 | $38.19 | 307850 |
| 2025-12-29 | 37.30 | $38.06 | 280100 |
| 2025-12-26 | 37.24 | $38.11 | 280415 |
| 2025-12-24 | 37.15 | $37.98 | 164116 |
| 2025-12-23 | 37.05 | $37.98 | 366227 |
| 2025-12-22 | 36.92 | $37.78 | 345400 |
| 2025-12-19 | 36.79 | $37.40 | 407200 |
| 2025-12-18 | 36.65 | $37.28 | 393235 |
| 2025-12-17 | 36.54 | $37.05 | 417644 |
| 2025-12-16 | 36.44 | $37.21 | 334723 |
| 2025-12-15 | 36.36 | $37.57 | 304828 |
| 2025-12-12 | 36.27 | $37.38 | 395818 |
| 2025-12-11 | 36.20 | $37.39 | 359818 |
| 2025-12-10 | 36.14 | $37.19 | 635238 |
| 2025-12-09 | 36.08 | $36.84 | 255127 |
| 2025-12-08 | 36.03 | $36.88 | 245605 |
| 2025-12-05 | 35.96 | $37.05 | 258800 |
| 2025-12-04 | 35.86 | $36.86 | 232607 |
| 2025-12-03 | 35.78 | $36.78 | 269147 |
| 2025-12-02 | 35.69 | $36.59 | 347341 |
| 2025-12-01 | 35.64 | $36.65 | 425300 |
| 2025-11-28 | 35.58 | $36.78 | 114800 |
| 2025-11-26 | 35.53 | $36.35 | 262604 |
| 2025-11-25 | 35.51 | $35.99 | 465400 |
| 2025-11-24 | 35.51 | $35.41 | 345700 |
| 2025-11-21 | 35.55 | $35.11 | 408200 |
| 2025-11-20 | 35.61 | $34.58 | 420039 |
| 2025-11-19 | 35.68 | $35.07 | 203910 |
| 2025-11-18 | 35.71 | $35.17 | 256100 |
| 2025-11-17 | 35.72 | $35.46 | 292745 |
| 2025-11-14 | 35.74 | $35.92 | 225400 |
| 2025-11-13 | 35.73 | $35.97 | 233220 |
| 2025-11-12 | 35.72 | $36.24 | 725346 |
| 2025-11-11 | 35.69 | $35.96 | 204500 |
| 2025-11-10 | 35.67 | $35.82 | 205234 |
| 2025-11-07 | 35.65 | $35.41 | 258000 |
| 2025-11-06 | 35.64 | $35.08 | 235200 |
| 2025-11-05 | 35.67 | $35.17 | 341800 |
| 2025-11-04 | 35.70 | $35.08 | 231108 |
| 2025-11-03 | 35.74 | $35.50 | 306900 |
| 2025-10-31 | 35.76 | $35.56 | 308006 |
| 2025-10-30 | 35.79 | $35.81 | 320014 |
| 2025-10-29 | 35.79 | $35.81 | 267500 |
| 2025-10-28 | 35.79 | $36.03 | 338400 |
| 2025-10-27 | 35.77 | $36.30 | 334644 |
| 2025-10-24 | 35.74 | $36.18 | 343129 |
| 2025-10-23 | 35.70 | $36.04 | 223146 |
| 2025-10-22 | 35.65 | $35.63 | 285200 |
| 2025-10-21 | 35.64 | $35.42 | 444036 |
| 2025-10-20 | 35.64 | $35.88 | 192800 |
| 2025-10-17 | 35.63 | $35.64 | 171300 |
| 2025-10-16 | 35.62 | $35.80 | 338400 |
| 2025-10-15 | 35.61 | $35.76 | 288330 |
| 2025-10-14 | 35.61 | $35.53 | 203100 |
| 2025-10-13 | 35.63 | $35.43 | 230600 |
| 2025-10-10 | 35.64 | $35.06 | 287519 |
| 2025-10-09 | 35.66 | $35.72 | 656900 |
| 2025-10-08 | 35.66 | $35.91 | 575519 |
| 2025-10-07 | 35.62 | $35.78 | 289200 |
| 2025-10-06 | 35.59 | $35.96 | 219200 |
| 2025-10-03 | 35.56 | $36.11 | 202400 |
| 2025-10-02 | 35.51 | $35.74 | 231000 |
| 2025-10-01 | 35.45 | $35.79 | 598000 |
| 2025-09-30 | 35.39 | $35.69 | 452100 |
| 2025-09-29 | 35.32 | $35.63 | 284100 |
| 2025-09-26 | 35.28 | $35.42 | 273915 |
| 2025-09-25 | 35.25 | $35.12 | 386600 |
| 2025-09-24 | 35.23 | $35.31 | 276307 |
| 2025-09-23 | 35.21 | $35.57 | 230941 |
| 2025-09-22 | 35.18 | $35.70 | 253212 |
| 2025-09-19 | 35.16 | $35.42 | 213718 |
| 2025-09-18 | 35.11 | $35.62 | 365546 |
| 2025-09-17 | 35.06 | $35.73 | 252325 |
| 2025-09-16 | 34.99 | $35.79 | 307800 |
| 2025-09-15 | 34.92 | $35.74 | 269600 |
| 2025-09-12 | 34.86 | $35.48 | 283300 |
| 2025-09-11 | 34.80 | $35.62 | 214600 |
| 2025-09-10 | 34.74 | $35.20 | 280124 |
| 2025-09-09 | 34.69 | $35.22 | 211300 |
| 2025-09-08 | 34.63 | $35.37 | 326100 |
| 2025-09-05 | 34.56 | $34.98 | 312915 |
| 2025-09-04 | 34.51 | $34.68 | 317800 |
| 2025-09-03 | 34.46 | $34.44 | 303400 |
| 2025-09-02 | 34.41 | $34.44 | 263500 |
| 2025-08-29 | 34.35 | $34.73 | 236308 |
| 2025-08-28 | 34.25 | $34.82 | 279228 |
| 2025-08-27 | 34.16 | $34.75 | 184421 |
| 2025-08-26 | 34.07 | $34.90 | 221300 |
| 2025-08-25 | 33.99 | $34.90 | 254916 |
| 2025-08-22 | 33.92 | $35.28 | 269843 |
| 2025-08-21 | 33.85 | $34.51 | 247332 |
| 2025-08-20 | 33.82 | $34.52 | 183004 |
| 2025-08-19 | 33.81 | $34.46 | 326521 |
| 2025-08-18 | 33.76 | $34.40 | 226830 |
| 2025-08-15 | 33.70 | $34.47 | 175300 |
| 2025-08-14 | 33.63 | $34.31 | 198000 |
| 2025-08-13 | 33.57 | $34.40 | 228200 |
| 2025-08-12 | 33.50 | $34.26 | 236400 |
| 2025-08-11 | 33.44 | $33.94 | 273200 |
| 2025-08-08 | 33.40 | $34.10 | 234800 |
| 2025-08-07 | 33.36 | $33.93 | 254700 |
| 2025-08-06 | 33.34 | $33.68 | 169500 |
| 2025-08-05 | 33.32 | $33.36 | 231755 |
| 2025-08-04 | 33.32 | $33.19 | 234918 |
| 2025-08-01 | 33.29 | $32.90 | 161700 |
| 2025-07-31 | 33.31 | $32.88 | 333300 |
| 2025-07-30 | 33.32 | $33.00 | 240900 |
| 2025-07-29 | 33.31 | $33.37 | 238800 |
| 2025-07-28 | 33.29 | $33.40 | 227743 |
| 2025-07-25 | 33.26 | $33.94 | 219946 |
| 2025-07-24 | 33.19 | $33.94 | 198100 |
| 2025-07-23 | 33.10 | $34.21 | 254001 |
| 2025-07-22 | 32.99 | $33.56 | 248144 |
| 2025-07-21 | 32.93 | $33.25 | 185400 |
| 2025-07-18 | 32.88 | $32.99 | 145827 |
| 2025-07-17 | 32.85 | $33.07 | 211547 |
| 2025-07-16 | 32.82 | $33.04 | 360744 |
| 2025-07-15 | 32.80 | $32.96 | 225803 |
| 2025-07-14 | 32.77 | $33.31 | 196325 |
| 2025-07-11 | 32.75 | $33.27 | 246800 |
| 2025-07-10 | 32.72 | $33.44 | 212248 |
| 2025-07-09 | 32.68 | $33.41 | 242300 |
| 2025-07-08 | 32.63 | $33.17 | 294518 |
| 2025-07-07 | 32.60 | $32.78 | 383022 |
| 2025-07-03 | 32.58 | $33.20 | 135934 |
| 2025-07-02 | 32.54 | $33.07 | 422100 |
| 2025-07-01 | 32.50 | $32.89 | 862844 |
| 2025-06-30 | 32.49 | $32.91 | 488408 |
| 2025-06-27 | 32.44 | $32.81 | 319044 |
| 2025-06-26 | 32.40 | $32.61 | 565103 |
| 2025-06-25 | 32.37 | $32.06 | 364931 |
| 2025-06-24 | 32.37 | $32.06 | 208900 |
| 2025-06-23 | 32.36 | $32.36 | 217535 |
| 2025-06-20 | 32.32 | $32.17 | 246733 |
| 2025-06-18 | 32.29 | $32.39 | 272300 |
| 2025-06-17 | 32.25 | $32.39 | 306600 |
| 2025-06-16 | 32.21 | $32.67 | 225500 |
| 2025-06-13 | 32.13 | $32.52 | 267047 |
| 2025-06-12 | 32.06 | $32.88 | 246645 |
| 2025-06-11 | 31.97 | $32.67 | 310600 |
| 2025-06-10 | 31.89 | $32.57 | 232600 |
| 2025-06-09 | 31.81 | $32.47 | 282600 |
| 2025-06-06 | 31.73 | $32.47 | 406643 |
| 2025-06-05 | 31.63 | $32.43 | 333800 |
| 2025-06-04 | 31.54 | $32.45 | 323300 |
| 2025-06-03 | 31.45 | $32.28 | 372702 |
| 2025-06-02 | 31.36 | $32.54 | 323400 |
| 2025-05-30 | 31.25 | $32.04 | 515143 |
| 2025-05-29 | 31.15 | $32.03 | 348900 |
| 2025-05-28 | 31.06 | $31.90 | 775100 |
| 2025-05-27 | 30.98 | $32.15 | 483548 |
| 2025-05-23 | 30.89 | $31.73 | 344600 |
| 2025-05-22 | 30.81 | $31.57 | 685523 |
| 2025-05-21 | 30.73 | $31.57 | 466340 |
| 2025-05-20 | 30.63 | $31.67 | 495200 |
| 2025-05-19 | 30.53 | $31.51 | 531600 |
| 2025-05-16 | 30.41 | $31.24 | 337714 |
| 2025-05-15 | 30.31 | $31.12 | 297100 |
| 2025-05-14 | 30.19 | $31.05 | 254210 |
| 2025-05-13 | 30.08 | $31.09 | 270800 |
| 2025-05-12 | 29.96 | $30.90 | 288500 |
| 2025-05-09 | 29.83 | $30.84 | 296137 |
| 2025-05-08 | 29.66 | $30.54 | 396141 |
| 2025-05-07 | 29.52 | $30.54 | 717200 |
| 2025-05-06 | 29.29 | $30.70 | 1.6M |
| 2025-05-05 | 29.05 | $30.47 | 485939 |
| 2025-05-02 | 28.85 | $30.42 | 571333 |
| 2025-05-01 | 28.75 | $30.05 | 286241 |
| 2025-04-30 | 28.71 | $30.18 | 305500 |
| 2025-04-29 | 28.66 | $30.34 | 405400 |
| 2025-04-28 | 28.59 | $30.32 | 420000 |
| 2025-04-25 | 28.55 | $30.04 | 252000 |
| 2025-04-24 | 28.54 | $29.97 | 294100 |
| 2025-04-23 | 28.53 | $29.60 | 847400 |
| 2025-04-22 | 28.55 | $29.64 | 497600 |
| 2025-04-21 | 28.55 | $29.12 | 400749 |
| 2025-04-17 | 28.59 | $29.20 | 322700 |
| 2025-04-16 | 28.63 | $28.88 | 478724 |
| 2025-04-15 | 28.69 | $28.80 | 464600 |
| 2025-04-14 | 28.76 | $28.65 | 387209 |
| 2025-04-11 | 28.83 | $28.26 | 444803 |
| 2025-04-10 | 28.90 | $27.49 | 592808 |
| 2025-04-09 | 28.98 | $27.70 | 751004 |
| 2025-04-08 | 29.05 | $25.93 | 1.8M |
| 2025-04-07 | 29.21 | $25.93 | 2.4M |
| 2025-04-04 | 29.36 | $26.41 | 775600 |
| 2025-04-03 | 29.52 | $28.51 | 358641 |
| 2025-04-02 | 29.56 | $29.20 | 282604 |
| 2025-04-01 | 29.56 | $29.12 | 281218 |
| 2025-03-31 | 29.52 | $29.12 | 281213 |
| 2025-03-28 | 29.48 | $29.51 | 373145 |
| 2025-03-27 | 29.41 | $29.77 | 268849 |
| 2025-03-26 | 29.34 | $29.73 | 334300 |
| 2025-03-25 | 29.28 | $29.97 | 213600 |
| 2025-03-24 | 29.20 | $29.79 | 188400 |
| 2025-03-21 | 29.13 | $29.79 | 247700 |
| 2025-03-20 | 29.05 | $29.98 | 300400 |
| 2025-03-19 | 28.97 | $30.23 | 225349 |
| 2025-03-18 | 28.87 | $30.15 | 288200 |
| 2025-03-17 | 28.79 | $30.03 | 268100 |
| 2025-03-14 | 28.71 | $29.68 | 226917 |
| 2025-03-13 | 28.64 | $29.08 | 262900 |
| 2025-03-12 | 28.59 | $29.16 | 278449 |
| 2025-03-11 | 28.53 | $28.96 | 294233 |
| 2025-03-10 | 28.49 | $29.02 | 284838 |
| 2025-03-07 | 28.42 | $29.68 | 248847 |
| 2025-03-06 | 28.33 | $29.23 | 407839 |
| 2025-03-05 | 28.26 | $29.18 | 283100 |
| 2025-03-04 | 28.17 | $28.31 | 343517 |
| 2025-03-03 | 28.11 | $28.39 | 221546 |
| 2025-02-28 | 28.06 | $28.16 | 226308 |
| 2025-02-27 | 28.03 | $28.25 | 143819 |
| 2025-02-26 | 27.99 | $28.51 | 201944 |
| 2025-02-25 | 27.93 | $28.50 | 240201 |
| 2025-02-24 | 27.88 | $28.24 | 236800 |
| 2025-02-21 | 27.83 | $28.21 | 245500 |
| 2025-02-20 | 27.78 | $28.44 | 207911 |
| 2025-02-19 | 27.71 | $28.22 | 221900 |
| 2025-02-18 | 27.66 | $28.51 | 259043 |
| 2025-02-14 | 27.57 | $28.41 | 237200 |
| 2025-02-13 | 27.48 | $28.39 | 259735 |
| 2025-02-12 | 27.39 | $28.06 | 167900 |
| 2025-02-11 | 27.30 | $28.02 | 219220 |
| 2025-02-10 | 27.20 | $27.98 | 210800 |
| 2025-02-07 | 27.11 | $27.75 | 251441 |
| 2025-02-06 | 27.05 | $27.87 | 271100 |
| 2025-02-05 | 26.99 | $27.70 | 251326 |
| 2025-02-04 | 26.95 | $27.43 | 306000 |
| 2025-02-03 | 26.91 | $27.11 | 312127 |
| 2025-01-31 | 26.89 | $27.44 | 274422 |
| 2025-01-30 | 26.84 | $27.64 | 336328 |
| 2025-01-29 | 26.79 | $27.35 | 319011 |
| 2025-01-28 | 26.75 | $27.34 | 255900 |
| 2025-01-27 | 26.71 | $27.40 | 385400 |
| 2025-01-24 | 26.67 | $27.31 | 247247 |
| 2025-01-23 | 26.62 | $27.21 | 491318 |
| 2025-01-22 | 26.58 | $27.09 | 301300 |
| 2025-01-21 | 26.53 | $27.26 | 514900 |
| 2025-01-17 | 26.48 | $26.72 | 248922 |
| 2025-01-16 | 26.48 | $26.56 | 392300 |
| 2025-01-15 | 26.51 | $26.58 | 486400 |
| 2025-01-14 | 26.55 | $26.25 | 657939 |
| 2025-01-13 | 26.61 | $26.09 | 313600 |
| 2025-01-10 | 26.69 | $26.11 | 344315 |
| 2025-01-08 | 26.76 | $26.56 | 313543 |
| 2025-01-07 | 26.82 | $26.69 | 270600 |
| 2025-01-06 | 26.86 | $26.86 | 227900 |
| 2025-01-03 | 26.90 | $26.67 | 231841 |
| 2025-01-02 | 26.94 | $26.59 | 354900 |
| 2024-12-31 | 26.99 | $26.57 | 465100 |
| 2024-12-30 | 27.02 | $26.55 | 526402 |
| 2024-12-27 | 27.06 | $26.58 | 374937 |
| 2024-12-26 | 27.08 | $26.57 | 330015 |
| 2024-12-24 | 27.09 | $26.51 | 361800 |
| 2024-12-23 | 27.12 | $26.41 | 820934 |
| 2024-12-20 | 27.15 | $26.32 | 729537 |
| 2024-12-19 | 27.18 | $26.21 | 799215 |
| 2024-12-18 | 27.21 | $26.18 | 546735 |
| 2024-12-17 | 27.25 | $26.78 | 340043 |
| 2024-12-16 | 27.26 | $27.17 | 414223 |
| 2024-12-13 | 27.24 | $27.32 | 309645 |
| 2024-12-12 | 27.22 | $27.44 | 244639 |
| 2024-12-11 | 27.17 | $27.70 | 201600 |
| 2024-12-10 | 27.13 | $27.58 | 263500 |
| 2024-12-09 | 27.11 | $27.68 | 280900 |
| 2024-12-06 | 27.10 | $27.57 | 194400 |
| 2024-12-05 | 27.11 | $27.67 | 263435 |
| 2024-12-04 | 27.10 | $27.47 | 255533 |
| 2024-12-03 | 27.11 | $27.49 | 311511 |
| 2024-12-02 | 27.11 | $27.22 | 264318 |
| 2024-11-29 | 27.12 | $27.35 | 107918 |
| 2024-11-27 | 27.12 | $27.00 | 142234 |
| 2024-11-26 | 27.15 | $26.80 | 227542 |
| 2024-11-25 | 27.18 | $27.03 | 496926 |
| 2024-11-22 | 27.22 | $27.00 | 329507 |
| 2024-11-21 | 27.25 | $26.93 | 202108 |
| 2024-11-20 | 27.29 | $26.82 | 255044 |
| 2024-11-19 | 27.33 | $26.95 | 303400 |
| 2024-11-18 | 27.38 | $27.04 | 309841 |
| 2024-11-15 | 27.44 | $26.81 | 271449 |
| 2024-11-14 | 27.52 | $26.75 | 167300 |
| 2024-11-13 | 27.59 | $26.59 | 244200 |
| 2024-11-12 | 27.68 | $26.78 | 240938 |
| 2024-11-11 | 27.75 | $27.27 | 252300 |
| 2024-11-08 | 27.80 | $27.41 | 263919 |
| 2024-11-07 | 27.85 | $27.88 | 221200 |
| 2024-11-06 | 27.87 | $27.44 | 332105 |
| 2024-11-05 | 27.91 | $27.70 | 151400 |
| 2024-11-04 | 27.93 | $27.45 | 227100 |
| 2024-11-01 | 27.98 | $27.30 | 204800 |
| 2024-10-31 | 28.05 | $27.42 | 182500 |
| 2024-10-30 | 28.10 | $27.53 | 301000 |
| 2024-10-29 | 28.16 | $27.56 | 215217 |
| 2024-10-28 | 28.21 | $27.75 | 139100 |
| 2024-10-25 | 28.28 | $27.59 | 224800 |
| 2024-10-24 | 28.35 | $27.69 | 157500 |
| 2024-10-23 | 28.43 | $27.64 | 179112 |
| 2024-10-22 | 28.47 | $28.05 | 145300 |
| 2024-10-21 | 28.50 | $28.12 | 168400 |
| 2024-10-18 | 28.52 | $28.46 | 129800 |
| 2024-10-17 | 28.52 | $28.17 | 221800 |
| 2024-10-16 | 28.55 | $28.40 | 103321 |
| 2024-10-15 | 28.54 | $28.15 | 132820 |
| 2024-10-14 | 28.56 | $28.30 | 147200 |
| 2024-10-11 | 28.56 | $28.36 | 157200 |
| 2024-10-10 | 28.55 | $28.28 | 157920 |
| 2024-10-09 | 28.53 | $28.19 | 178300 |
| 2024-10-08 | 28.50 | $28.23 | 175700 |
| 2024-10-07 | 28.47 | $28.43 | 112435 |
| 2024-10-04 | 28.43 | $28.77 | 226400 |
| 2024-10-03 | 28.36 | $28.39 | 147827 |
| 2024-10-02 | 28.34 | $28.58 | 194800 |
| 2024-10-01 | 28.31 | $28.74 | 226116 |
| 2024-09-30 | 28.27 | $29.06 | 211731 |
| 2024-09-27 | 28.25 | $29.02 | 159100 |
| 2024-09-26 | 28.22 | $29.18 | 157025 |
| 2024-09-25 | 28.18 | $28.51 | 138305 |
| 2024-09-24 | 28.19 | $28.66 | 202538 |
| 2024-09-23 | 28.19 | $28.59 | 157702 |
| 2024-09-20 | 28.20 | $28.42 | 202326 |
| 2024-09-19 | 28.19 | $28.73 | 232640 |
| 2024-09-18 | 28.17 | $28.26 | 174304 |
| 2024-09-17 | 28.16 | $28.44 | 198800 |
| 2024-09-16 | 28.15 | $28.42 | 251300 |
| 2024-09-13 | 28.13 | $28.10 | 207400 |
| 2024-09-12 | 28.11 | $27.88 | 149300 |
| 2024-09-11 | 28.08 | $27.63 | 198518 |
| 2024-09-10 | 28.06 | $27.62 | 200800 |
| 2024-09-09 | 28.02 | $27.54 | 140210 |
| 2024-09-06 | 27.98 | $27.36 | 229800 |
| 2024-09-05 | 27.94 | $28.08 | 172707 |
| 2024-09-04 | 27.84 | $27.95 | 157000 |
| 2024-09-03 | 27.76 | $27.96 | 211429 |
| 2024-08-30 | 27.66 | $28.59 | 139000 |
| 2024-08-29 | 27.58 | $28.39 | 180116 |
| 2024-08-28 | 27.54 | $28.42 | 175800 |
| 2024-08-27 | 27.53 | $28.68 | 174200 |
| 2024-08-26 | 27.49 | $28.66 | 376511 |
| 2024-08-23 | 27.45 | $28.80 | 133000 |
| 2024-08-22 | 27.41 | $28.21 | 129441 |
| 2024-08-21 | 27.38 | $28.40 | 122400 |
| 2024-08-20 | 27.34 | $28.14 | 240500 |
| 2024-08-19 | 27.34 | $28.25 | 180022 |
| 2024-08-16 | 27.33 | $27.88 | 152520 |
| 2024-08-15 | 27.33 | $27.67 | 185100 |
| 2024-08-14 | 27.35 | $27.41 | 200842 |
| 2024-08-13 | 27.40 | $27.22 | 180500 |
| 2024-08-12 | 27.45 | $26.86 | 265000 |
| 2024-08-09 | 27.51 | $26.73 | 209100 |
| 2024-08-08 | 27.59 | $26.47 | 228300 |
| 2024-08-07 | 27.67 | $26.20 | 338900 |
| 2024-08-06 | 27.74 | $26.19 | 473500 |
| 2024-08-05 | 27.79 | $26.06 | 459300 |
| 2024-08-02 | 27.87 | $26.96 | 411500 |
| 2024-08-01 | 27.90 | $27.52 | 366523 |
| 2024-07-31 | 27.89 | $28.32 | 238806 |
| 2024-07-30 | 27.83 | $27.91 | 255824 |
| 2024-07-29 | 27.78 | $27.83 | 217300 |
| 2024-07-26 | 27.74 | $27.93 | 316520 |
| 2024-07-25 | 27.69 | $27.56 | 314600 |
| 2024-07-24 | 27.65 | $27.74 | 282800 |
| 2024-07-23 | 27.61 | $28.00 | 369743 |
| 2024-07-22 | 27.56 | $28.12 | 407700 |
| 2024-07-19 | 27.50 | $27.93 | 159043 |
| 2024-07-18 | 27.46 | $28.12 | 272338 |
| 2024-07-17 | 27.40 | $28.28 | 361948 |
| 2024-07-16 | 27.35 | $28.30 | 1.1M |
| 2024-07-15 | 27.29 | $28.11 | 273100 |
| 2024-07-12 | 27.26 | $28.22 | 188500 |
| 2024-07-11 | 27.24 | $28.01 | 205327 |
| 2024-07-10 | 27.22 | $27.65 | 229317 |
| 2024-07-09 | 27.23 | $27.32 | 260500 |
| 2024-07-08 | 27.26 | $27.49 | 183131 |
| 2024-07-05 | 27.30 | $27.58 | 220300 |
| 2024-07-03 | 27.33 | $27.43 | 222901 |
| 2024-07-02 | 27.38 | $27.05 | 322406 |
| 2024-07-01 | 27.45 | $26.97 | 347716 |
| 2024-06-28 | 27.53 | $26.91 | 250929 |
| 2024-06-27 | 27.59 | $26.95 | 262231 |
| 2024-06-26 | 27.64 | $26.75 | 281535 |
| 2024-06-25 | 27.72 | $26.99 | 205347 |
| 2024-06-24 | 27.78 | $27.11 | 254600 |
| 2024-06-21 | 27.82 | $26.79 | 283909 |
| 2024-06-20 | 27.88 | $27.09 | 519900 |
| 2024-06-18 | 27.95 | $27.02 | 321600 |
| 2024-06-17 | 28.02 | $27.28 | 214323 |
| 2024-06-14 | 28.07 | $27.14 | 256200 |
| 2024-06-13 | 28.13 | $27.36 | 148100 |
| 2024-06-12 | 28.17 | $27.91 | 197239 |
| 2024-06-11 | 28.18 | $27.57 | 322700 |
| 2024-06-10 | 28.20 | $27.97 | 192213 |
| 2024-06-07 | 28.19 | $27.85 | 208345 |
| 2024-06-06 | 28.19 | $28.29 | 417400 |
| 2024-06-05 | 28.16 | $28.24 | 225408 |
| 2024-06-04 | 28.12 | $28.26 | 247522 |
| 2024-06-03 | 28.09 | $28.56 | 365700 |
| 2024-05-31 | 28.03 | $28.50 | 281131 |
| 2024-05-30 | 27.96 | $28.26 | 315000 |
| 2024-05-29 | 27.89 | $27.88 | 273709 |
| 2024-05-28 | 27.84 | $28.34 | 208705 |
| 2024-05-24 | 27.79 | $28.22 | 159300 |
| 2024-05-23 | 27.73 | $27.82 | 327243 |
| 2024-05-22 | 27.67 | $28.05 | 265618 |
| 2024-05-21 | 27.61 | $28.42 | 216519 |
| 2024-05-20 | 27.54 | $28.44 | 195200 |
| 2024-05-17 | 27.45 | $28.39 | 293500 |
| 2024-05-16 | 27.35 | $28.17 | 312500 |
| 2024-05-15 | 27.27 | $28.33 | 263500 |
| 2024-05-14 | 27.16 | $28.07 | 486600 |
| 2024-05-13 | 27.07 | $27.89 | 300700 |
| 2024-05-10 | 27.02 | $27.87 | 326503 |
| 2024-05-09 | 26.96 | $27.86 | 245013 |
| 2024-05-08 | 26.93 | $27.59 | 197423 |
| 2024-05-07 | 26.91 | $27.57 | 255100 |
| 2024-05-06 | 26.90 | $27.57 | 391000 |
| 2024-05-03 | 26.90 | $27.33 | 399900 |
| 2024-05-02 | 26.90 | $27.19 | 207700 |
| 2024-05-01 | 26.90 | $26.78 | 264000 |
| 2024-04-30 | 26.92 | $26.87 | 306615 |
| 2024-04-29 | 26.93 | $27.31 | 284300 |
| 2024-04-26 | 26.92 | $26.99 | 269044 |
| 2024-04-25 | 26.93 | $26.75 | 468949 |
| 2024-04-24 | 26.95 | $26.81 | 446200 |
| 2024-04-23 | 26.96 | $26.94 | 331845 |
| 2024-04-22 | 26.96 | $26.67 | 414000 |
| 2024-04-19 | 26.96 | $26.49 | 264324 |
| 2024-04-18 | 26.99 | $26.50 | 215500 |
| 2024-04-17 | 27.01 | $26.23 | 452407 |
| 2024-04-16 | 27.04 | $26.24 | 467900 |
| 2024-04-15 | 27.06 | $26.74 | 416100 |
| 2024-04-12 | 27.05 | $26.83 | 476100 |
| 2024-04-11 | 27.03 | $27.22 | 270100 |
| 2024-04-10 | 27.00 | $27.15 | 571537 |
| 2024-04-09 | 26.98 | $27.47 | 254800 |
| 2024-04-08 | 26.92 | $27.46 | 218200 |
| 2024-04-05 | 26.88 | $27.30 | 429701 |
| 2024-04-04 | 26.85 | $27.17 | 322100 |
| 2024-04-03 | 26.81 | $27.32 | 197500 |
| 2024-04-02 | 26.74 | $26.96 | 621100 |
| 2024-04-01 | 26.68 | $27.09 | 450000 |
| 2024-03-28 | 26.63 | $27.19 | 169800 |
| 2024-03-27 | 26.55 | $27.24 | 524000 |
| 2024-03-26 | 26.47 | $26.95 | 311100 |
| 2024-03-25 | 26.41 | $26.88 | 391300 |
| 2024-03-22 | 26.34 | $26.86 | 193111 |
| 2024-03-21 | 26.28 | $27.00 | 159409 |
| 2024-03-20 | 26.21 | $26.97 | 262315 |
| 2024-03-19 | 26.13 | $26.67 | 212536 |
| 2024-03-18 | 26.06 | $26.65 | 115900 |
| 2024-03-15 | 25.99 | $26.62 | 141807 |
| 2024-03-14 | 25.92 | $26.50 | 175400 |
| 2024-03-13 | 25.85 | $26.61 | 153115 |
| 2024-03-12 | 25.75 | $26.59 | 202148 |
| 2024-03-11 | 25.69 | $26.41 | 245630 |
| 2024-03-08 | 25.63 | $26.67 | 246033 |
| 2024-03-07 | 25.55 | $26.63 | 224903 |
| 2024-03-06 | 25.47 | $26.34 | 310614 |
| 2024-03-05 | 25.42 | $25.93 | 209900 |
| 2024-03-04 | 25.37 | $25.85 | 279000 |
| 2024-03-01 | 25.34 | $25.96 | 298800 |
| 2024-02-29 | 25.32 | $25.66 | 262336 |
| 2024-02-28 | 25.30 | $25.61 | 323800 |
| 2024-02-27 | 25.30 | $25.69 | 267445 |
| 2024-02-26 | 25.29 | $25.58 | 424800 |
| 2024-02-23 | 25.28 | $25.60 | 290032 |
| 2024-02-22 | 25.27 | $25.62 | 231800 |
| 2024-02-21 | 25.25 | $25.41 | 254401 |
| 2024-02-20 | 25.23 | $25.32 | 263100 |
| 2024-02-16 | 25.22 | $25.27 | 198000 |
| 2024-02-15 | 25.20 | $25.19 | 415420 |
| 2024-02-14 | 25.19 | $24.98 | 281721 |
| 2024-02-13 | 25.18 | $24.76 | 315700 |
| 2024-02-12 | 25.19 | $25.29 | 330600 |
| 2024-02-09 | 25.20 | $25.14 | 314319 |
| 2024-02-08 | 25.21 | $25.10 | 352536 |
| 2024-02-07 | 25.24 | $25.18 | 265900 |
| 2024-02-06 | 25.25 | $25.18 | 295700 |
| 2024-02-05 | 25.28 | $24.97 | 303700 |
| 2024-02-02 | 25.30 | $25.26 | 295713 |
| 2024-02-01 | 25.31 | $25.56 | 298900 |
| 2024-01-31 | 25.29 | $25.37 | 248400 |
| 2024-01-30 | 25.30 | $25.44 | 285900 |
| 2024-01-29 | 25.32 | $25.49 | 216400 |
| 2024-01-26 | 25.33 | $25.40 | 235421 |
| 2024-01-25 | 25.36 | $25.40 | 389145 |
| 2024-01-24 | 25.37 | $25.23 | 421300 |
| 2024-01-23 | 25.40 | $25.04 | 221500 |
| 2024-01-22 | 25.42 | $25.11 | 235212 |
| 2024-01-19 | 25.42 | $24.93 | 356800 |
| 2024-01-18 | 25.44 | $24.95 | 249000 |
| 2024-01-17 | 25.45 | $24.73 | 287900 |
| 2024-01-16 | 25.47 | $25.00 | 256027 |
| 2024-01-12 | 25.49 | $25.51 | 259300 |
| 2024-01-11 | 25.46 | $25.43 | 329029 |
| 2024-01-10 | 25.42 | $25.53 | 318222 |
| 2024-01-09 | 25.37 | $25.46 | 157100 |
| 2024-01-08 | 25.33 | $25.69 | 287303 |
| 2024-01-05 | 25.28 | $25.43 | 186722 |
| 2024-01-04 | 25.24 | $25.42 | 230600 |
| 2024-01-03 | 25.20 | $25.28 | 326340 |
| 2024-01-02 | 25.17 | $25.55 | 219300 |
| 2023-12-29 | 25.14 | $25.79 | 296516 |
| 2023-12-28 | 25.08 | $25.79 | 242843 |
| 2023-12-27 | 25.03 | $25.87 | 217300 |
| 2023-12-26 | 24.97 | $25.75 | 325100 |
| 2023-12-22 | 24.91 | $25.64 | 297844 |
| 2023-12-21 | 24.85 | $25.51 | 402900 |
| 2023-12-20 | 24.79 | $25.09 | 358900 |
| 2023-12-19 | 24.75 | $25.32 | 321110 |
| 2023-12-18 | 24.70 | $25.21 | 399324 |
| 2023-12-15 | 24.66 | $25.11 | 184343 |
| 2023-12-14 | 24.60 | $25.37 | 288934 |
| 2023-12-13 | 24.54 | $24.98 | 445226 |
| 2023-12-12 | 24.50 | $24.54 | 294700 |
| 2023-12-11 | 24.45 | $24.65 | 346149 |
| 2023-12-08 | 24.39 | $24.68 | 246500 |
| 2023-12-07 | 24.33 | $24.68 | 234800 |
| 2023-12-06 | 24.26 | $24.59 | 250849 |
| 2023-12-05 | 24.20 | $24.53 | 526400 |
| 2023-12-04 | 24.16 | $24.69 | 223738 |
| 2023-12-01 | 24.13 | $24.95 | 179600 |
| 2023-11-30 | 24.06 | $24.65 | 354500 |
| 2023-11-29 | 23.99 | $24.74 | 268712 |
| 2023-11-28 | 23.90 | $24.66 | 404400 |
| 2023-11-27 | 23.81 | $24.51 | 309118 |
| 2023-11-24 | 23.72 | $24.54 | 104300 |
| 2023-11-22 | 23.61 | $24.30 | 391600 |
| 2023-11-21 | 23.52 | $24.26 | 368100 |
| 2023-11-20 | 23.44 | $24.36 | 313100 |
| 2023-11-17 | 23.36 | $24.31 | 213124 |
| 2023-11-16 | 23.28 | $23.94 | 228533 |
| 2023-11-15 | 23.24 | $24.16 | 160500 |
| 2023-11-14 | 23.18 | $24.26 | 353800 |
| 2023-11-13 | 23.14 | $23.55 | 358200 |
| 2023-11-10 | 23.13 | $23.47 | 210733 |
| 2023-11-09 | 23.12 | $23.39 | 251000 |
| 2023-11-08 | 23.12 | $23.28 | 291945 |
| 2023-11-07 | 23.14 | $23.48 | 259804 |
| 2023-11-06 | 23.15 | $23.71 | 211030 |
| 2023-11-03 | 23.13 | $23.98 | 226641 |
| 2023-11-02 | 23.10 | $23.64 | 233600 |
| 2023-11-01 | 23.07 | $23.18 | 206930 |
| 2023-10-31 | 23.04 | $23.07 | 304722 |
| 2023-10-30 | 23.04 | $22.86 | 232200 |
| 2023-10-27 | 23.06 | $22.58 | 335000 |
| 2023-10-26 | 23.12 | $22.43 | 493000 |
| 2023-10-25 | 23.20 | $22.47 | 292900 |
| 2023-10-24 | 23.26 | $22.75 | 426146 |
| 2023-10-23 | 23.31 | $22.70 | 310605 |
| 2023-10-20 | 23.38 | $22.77 | 293738 |
| 2023-10-19 | 23.44 | $22.98 | 264500 |
| 2023-10-18 | 23.50 | $23.08 | 243626 |
| 2023-10-17 | 23.57 | $23.44 | 208632 |
| 2023-10-16 | 23.62 | $23.39 | 298926 |
| 2023-10-13 | 23.68 | $23.16 | 241432 |
| 2023-10-12 | 23.75 | $23.40 | 145141 |
| 2023-10-11 | 23.82 | $23.70 | 217736 |
| 2023-10-10 | 23.85 | $23.68 | 222900 |
| 2023-10-09 | 23.89 | $23.31 | 241529 |
| 2023-10-06 | 23.96 | $23.32 | 461614 |
| 2023-10-05 | 24.00 | $23.03 | 444800 |
| 2023-10-04 | 24.06 | $22.74 | 452800 |
| 2023-10-03 | 24.14 | $22.96 | 249400 |
| 2023-10-02 | 24.22 | $23.35 | 231000 |
| 2023-09-29 | 24.28 | $23.78 | 373706 |
| 2023-09-28 | 24.31 | $23.90 | 206700 |
| 2023-09-27 | 24.35 | $23.74 | 200800 |
| 2023-09-26 | 24.38 | $23.73 | 141600 |
| 2023-09-25 | 24.41 | $24.06 | 200031 |
| 2023-09-22 | 24.40 | $24.14 | 238900 |
| 2023-09-21 | 24.38 | $24.14 | 214115 |
| 2023-09-20 | 24.38 | $24.37 | 187121 |
| 2023-09-19 | 24.35 | $24.48 | 148200 |
| 2023-09-18 | 24.32 | $24.54 | 130739 |
| 2023-09-15 | 24.28 | $24.63 | 142900 |
| 2023-09-14 | 24.25 | $24.74 | 138000 |
| 2023-09-13 | 24.21 | $24.43 | 128335 |
| 2023-09-12 | 24.20 | $24.50 | 177330 |
| 2023-09-11 | 24.20 | $24.52 | 184500 |
| 2023-09-08 | 24.21 | $24.19 | 231500 |
| 2023-09-07 | 24.23 | $24.24 | 200400 |
| 2023-09-06 | 24.25 | $24.39 | 116900 |
| 2023-09-05 | 24.27 | $24.43 | 107349 |
| 2023-09-01 | 24.29 | $24.60 | 125420 |
| 2023-08-31 | 24.29 | $24.50 | 139018 |
| 2023-08-30 | 24.29 | $24.54 | 168800 |
| 2023-08-29 | 24.29 | $24.52 | 187800 |
| 2023-08-28 | 24.31 | $24.16 | 160204 |
| 2023-08-25 | 24.36 | $23.88 | 218000 |
| 2023-08-24 | 24.41 | $23.76 | 147110 |
| 2023-08-23 | 24.47 | $24.08 | 213300 |
| 2023-08-22 | 24.52 | $23.87 | 202809 |
| 2023-08-21 | 24.58 | $23.84 | 231500 |
| 2023-08-18 | 24.63 | $23.83 | 212118 |
| 2023-08-17 | 24.68 | $23.94 | 187943 |
| 2023-08-16 | 24.73 | $24.02 | 239100 |
| 2023-08-15 | 24.78 | $24.23 | 221000 |
| 2023-08-14 | 24.82 | $24.53 | 118928 |
| 2023-08-11 | 24.83 | $24.61 | 184718 |
| 2023-08-10 | 24.83 | $24.67 | 213048 |
| 2023-08-09 | 24.85 | $24.64 | 216917 |
| 2023-08-08 | 24.85 | $24.65 | 204300 |
| 2023-08-07 | 24.83 | $24.86 | 364928 |
| 2023-08-04 | 24.78 | $24.70 | 174600 |
| 2023-08-03 | 24.73 | $24.50 | 240607 |
| 2023-08-02 | 24.67 | $24.51 | 341900 |
| 2023-08-01 | 24.62 | $24.85 | 138300 |
| 2023-07-31 | 24.57 | $25.13 | 308200 |
| 2023-07-28 | 24.50 | $25.07 | 281900 |
| 2023-07-27 | 24.41 | $24.90 | 218216 |
| 2023-07-26 | 24.34 | $25.10 | 239700 |
| 2023-07-25 | 24.25 | $24.97 | 236100 |
| 2023-07-24 | 24.16 | $24.84 | 163811 |
| 2023-07-21 | 24.08 | $24.83 | 109900 |
| 2023-07-20 | 24.01 | $24.91 | 924700 |
| 2023-07-19 | 23.95 | $25.09 | 248426 |
| 2023-07-18 | 23.89 | $25.01 | 155500 |
| 2023-07-17 | 23.86 | $24.69 | 191509 |
| 2023-07-14 | 23.84 | $24.71 | 199500 |
| 2023-07-13 | 23.82 | $24.96 | 144900 |
| 2023-07-12 | 23.78 | $24.71 | 190600 |
| 2023-07-11 | 23.74 | $24.16 | 99300 |
| 2023-07-10 | 23.73 | $23.89 | 178536 |
| 2023-07-07 | 23.74 | $23.73 | 105600 |
| 2023-07-06 | 23.74 | $23.27 | 199932 |
| 2023-07-05 | 23.77 | $23.63 | 349900 |
| 2023-07-03 | 23.77 | $23.84 | 80015 |
| 2023-06-30 | 23.77 | $23.65 | 170000 |
| 2023-06-29 | 23.75 | $23.37 | 168430 |
| 2023-06-28 | 23.74 | $23.39 | 186300 |
| 2023-06-27 | 23.73 | $23.32 | 244826 |
| 2023-06-26 | 23.73 | $23.21 | 204100 |
| 2023-06-23 | 23.74 | $23.15 | 283900 |
| 2023-06-22 | 23.76 | $23.50 | 248210 |
| 2023-06-21 | 23.77 | $23.74 | 143400 |
| 2023-06-20 | 23.79 | $23.92 | 134400 |
| 2023-06-16 | 23.80 | $24.27 | 167220 |
| 2023-06-15 | 23.79 | $24.37 | 291300 |
| 2023-06-14 | 23.78 | $24.25 | 77400 |
| 2023-06-13 | 23.77 | $24.18 | 282800 |
| 2023-06-12 | 23.78 | $24.00 | 997400 |
| 2023-06-09 | 23.79 | $23.94 | 155400 |
| 2023-06-08 | 23.80 | $23.99 | 172708 |
| 2023-06-07 | 23.82 | $23.74 | 117147 |
| 2023-06-06 | 23.87 | $23.84 | 589936 |
| 2023-06-05 | 23.91 | $23.68 | 151243 |
| 2023-06-02 | 23.95 | $23.83 | 209005 |
| 2023-06-01 | 23.96 | $23.38 | 1.7M |
| 2023-05-31 | 24.00 | $23.01 | 165900 |
| 2023-05-30 | 24.06 | $23.28 | 102000 |
| 2023-05-26 | 24.11 | $23.39 | 91200 |
| 2023-05-25 | 24.17 | $23.35 | 187000 |
| 2023-05-24 | 24.22 | $23.47 | 106410 |
| 2023-05-23 | 24.25 | $23.84 | 168642 |
| 2023-05-22 | 24.26 | $24.07 | 112900 |
| 2023-05-19 | 24.28 | $24.09 | 580024 |
| 2023-05-18 | 24.30 | $24.06 | 138140 |
| 2023-05-17 | 24.32 | $24.17 | 124111 |
| 2023-05-16 | 24.33 | $24.05 | 134000 |
| 2023-05-15 | 24.36 | $24.37 | 82500 |
| 2023-05-12 | 24.36 | $24.18 | 96728 |
| 2023-05-11 | 24.38 | $24.20 | 106710 |
| 2023-05-10 | 24.39 | $24.49 | 357800 |
| 2023-05-09 | 24.38 | $24.60 | 384800 |
| 2023-05-08 | 24.35 | $24.60 | 133212 |
| 2023-05-05 | 24.32 | $24.53 | 192338 |
| 2023-05-04 | 24.28 | $24.11 | 153014 |
| 2023-05-03 | 24.26 | $24.16 | 152300 |
| 2023-05-02 | 24.26 | $24.13 | 117900 |
| 2023-05-01 | 24.25 | $24.39 | 107600 |
| 2023-04-28 | 24.23 | $24.46 | 118529 |
| 2023-04-27 | 24.19 | $24.40 | 135900 |
| 2023-04-26 | 24.14 | $24.05 | 131500 |
| 2023-04-25 | 24.09 | $24.07 | 277626 |
| 2023-04-24 | 24.04 | $24.48 | 158300 |
| 2023-04-21 | 23.96 | $24.44 | 265202 |
| 2023-04-20 | 23.89 | $24.45 | 310247 |
| 2023-04-19 | 23.81 | $24.47 | 115900 |
| 2023-04-18 | 23.75 | $24.59 | 171200 |
| 2023-04-17 | 23.66 | $24.44 | 426800 |
| 2023-04-14 | 23.56 | $24.47 | 166100 |
| 2023-04-13 | 23.48 | $24.55 | 136200 |
| 2023-04-12 | 23.38 | $24.17 | 321300 |
| 2023-04-11 | 23.34 | $24.03 | 133746 |
| 2023-04-10 | 23.30 | $23.94 | 662700 |
| 2023-04-06 | 23.28 | $23.79 | 122402 |
| 2023-04-05 | 23.29 | $23.72 | 143700 |
| 2023-04-04 | 23.30 | $24.08 | 137700 |
| 2023-04-03 | 23.30 | $24.10 | 186600 |
| 2023-03-31 | 23.31 | $23.81 | 149210 |
| 2023-03-30 | 23.34 | $23.74 | 238800 |
| 2023-03-29 | 23.36 | $23.39 | 122024 |
| 2023-03-28 | 23.40 | $23.14 | 241700 |
| 2023-03-27 | 23.43 | $23.08 | 285028 |
| 2023-03-24 | 23.48 | $22.86 | 142017 |
| 2023-03-23 | 23.52 | $22.98 | 221641 |
| 2023-03-22 | 23.57 | $22.93 | 237347 |
| 2023-03-21 | 23.60 | $23.12 | 202645 |
| 2023-03-20 | 23.65 | $22.85 | 223900 |
| 2023-03-17 | 23.71 | $22.54 | 403900 |
| 2023-03-16 | 23.78 | $22.76 | 500900 |
| 2023-03-15 | 23.85 | $22.66 | 400609 |
| 2023-03-14 | 23.93 | $23.37 | 177300 |
| 2023-03-13 | 23.97 | $23.19 | 444000 |
| 2023-03-10 | 24.01 | $23.58 | 508000 |
| 2023-03-09 | 24.03 | $23.83 | 204945 |
| 2023-03-08 | 24.05 | $24.05 | 315640 |
| 2023-03-07 | 24.05 | $23.94 | 210829 |
| 2023-03-06 | 24.06 | $24.38 | 223700 |
| 2023-03-03 | 24.05 | $24.44 | 298116 |
| 2023-03-02 | 24.06 | $24.07 | 389300 |
| 2023-03-01 | 24.09 | $24.15 | 209900 |
| 2023-02-28 | 24.11 | $23.89 | 140648 |
| 2023-02-27 | 24.13 | $23.99 | 176100 |
| 2023-02-24 | 24.15 | $23.65 | 385300 |
| 2023-02-23 | 24.19 | $23.94 | 424309 |
| 2023-02-22 | 24.21 | $23.69 | 274800 |
| 2023-02-21 | 24.24 | $23.93 | 185304 |
| 2023-02-17 | 24.25 | $24.10 | 190900 |
| 2023-02-16 | 24.25 | $24.01 | 219100 |
| 2023-02-15 | 24.24 | $24.12 | 129600 |
| 2023-02-14 | 24.23 | $24.21 | 223900 |
| 2023-02-13 | 24.21 | $24.16 | 190743 |
| 2023-02-10 | 24.20 | $24.04 | 185400 |
| 2023-02-09 | 24.18 | $24.08 | 224001 |
| 2023-02-08 | 24.15 | $24.07 | 275500 |
| 2023-02-07 | 24.10 | $24.22 | 206649 |
| 2023-02-06 | 24.05 | $23.98 | 223500 |
| 2023-02-03 | 24.01 | $24.26 | 657400 |
| 2023-02-02 | 23.92 | $24.62 | 372600 |
| 2023-02-01 | 23.83 | $24.75 | 314106 |
| 2023-01-31 | 23.71 | $24.45 | 317400 |
| 2023-01-30 | 23.60 | $24.23 | 263944 |
| 2023-01-27 | 23.50 | $24.49 | 228915 |
| 2023-01-26 | 23.38 | $24.47 | 400300 |
| 2023-01-25 | 23.27 | $24.33 | 317800 |
| 2023-01-24 | 23.16 | $24.22 | 210742 |
| 2023-01-23 | 23.04 | $24.20 | 447031 |
| 2023-01-20 | 22.94 | $24.13 | 432400 |
| 2023-01-19 | 22.82 | $23.81 | 235326 |
| 2023-01-18 | 22.72 | $23.81 | 230309 |
| 2023-01-17 | 22.62 | $23.91 | 188401 |
| 2023-01-13 | 22.52 | $23.91 | 346700 |
| 2023-01-12 | 22.44 | $23.75 | 239900 |
| 2023-01-11 | 22.38 | $23.32 | 180200 |
| 2023-01-10 | 22.32 | $23.23 | 500715 |
| 2023-01-09 | 22.26 | $23.18 | 254825 |
| 2023-01-06 | 22.20 | $23.10 | 267800 |
| 2023-01-05 | 22.15 | $22.55 | 190235 |
| 2023-01-04 | 22.12 | $22.73 | 1.2M |
| 2023-01-03 | 22.09 | $22.40 | 290800 |
| 2022-12-30 | 22.10 | $22.21 | 250529 |
| 2022-12-29 | 22.11 | $22.33 | 394012 |
| 2022-12-28 | 22.10 | $21.95 | 334142 |
| 2022-12-27 | 22.11 | $22.24 | 345900 |
| 2022-12-23 | 22.09 | $22.14 | 324143 |
| 2022-12-22 | 22.09 | $21.94 | 348000 |
| 2022-12-21 | 22.10 | $22.08 | 190609 |
| 2022-12-20 | 22.09 | $21.86 | 495318 |
| 2022-12-19 | 22.07 | $21.74 | 622700 |
| 2022-12-16 | 22.06 | $21.79 | 293100 |
| 2022-12-15 | 22.04 | $21.92 | 301349 |
| 2022-12-14 | 22.03 | $22.39 | 401518 |
| 2022-12-13 | 21.99 | $22.43 | 264600 |
| 2022-12-12 | 21.95 | $22.09 | 302300 |
| 2022-12-09 | 21.94 | $22.09 | 315726 |
| 2022-12-08 | 21.91 | $22.08 | 448504 |
| 2022-12-07 | 21.82 | $22.00 | 1.0M |
| 2022-12-06 | 21.75 | $21.99 | 567000 |
| 2022-12-05 | 21.68 | $22.13 | 544303 |
| 2022-12-02 | 21.59 | $22.54 | 467100 |
| 2022-12-01 | 21.43 | $22.48 | 327400 |
| 2022-11-30 | 21.29 | $22.21 | 389000 |
| 2022-11-29 | 21.18 | $21.97 | 228129 |
| 2022-11-28 | 21.07 | $21.83 | 204839 |
| 2022-11-25 | 20.97 | $22.28 | 43647 |
| 2022-11-23 | 20.84 | $22.09 | 405219 |
| 2022-11-22 | 20.74 | $21.83 | 332600 |
| 2022-11-21 | 20.63 | $21.45 | 246218 |
| 2022-11-18 | 20.52 | $21.56 | 253640 |
| 2022-11-17 | 20.40 | $21.53 | 208807 |
| 2022-11-16 | 20.27 | $21.53 | 361800 |
| 2022-11-15 | 20.15 | $21.70 | 163708 |
| 2022-11-14 | 20.02 | $21.59 | 152600 |
| 2022-11-11 | 19.89 | $21.92 | 232847 |
| 2022-11-10 | 19.72 | $21.47 | 279100 |
| 2022-11-09 | 19.60 | $20.34 | 312000 |
| 2022-11-08 | 19.50 | $20.65 | 361340 |
| 2022-11-07 | 19.40 | $20.45 | 616000 |
| 2022-11-04 | 19.32 | $20.29 | 983140 |
| 2022-11-03 | 19.25 | $19.52 | 1.2M |
| 2022-11-02 | 19.23 | $19.66 | 372609 |
| 2022-11-01 | 19.22 | $19.93 | 284500 |
| 2022-10-31 | 19.20 | $19.70 | 434800 |
| 2022-10-28 | 19.17 | $19.83 | 334300 |
| 2022-10-27 | 19.11 | $19.82 | 493600 |
| 2022-10-26 | 19.04 | $19.93 | 466003 |
| 2022-10-25 | 18.98 | $19.64 | 375700 |
| 2022-10-24 | 18.92 | $19.24 | 580841 |
| 2022-10-21 | 18.88 | $19.29 | 943247 |
| 2022-10-20 | 18.87 | $18.97 | 417407 |
| 2022-10-19 | 18.90 | $18.97 | 508028 |
| 2022-10-18 | 18.94 | $19.14 | 584022 |
| 2022-10-17 | 18.99 | $19.04 | 803640 |
| 2022-10-14 | 19.05 | $18.56 | 544909 |
| 2022-10-13 | 19.14 | $18.97 | 588447 |
| 2022-10-12 | 19.22 | $18.45 | 821935 |
| 2022-10-11 | 19.32 | $18.59 | 451600 |
| 2022-10-10 | 19.42 | $18.80 | 560003 |
| 2022-10-07 | 19.55 | $18.86 | 348000 |
| 2022-10-06 | 19.65 | $19.18 | 396800 |
| 2022-10-05 | 19.72 | $19.39 | 721800 |
| 2022-10-04 | 19.76 | $19.70 | 521327 |
| 2022-10-03 | 19.79 | $19.02 | 1.1M |
| 2022-09-30 | 19.86 | $18.56 | 828342 |
| 2022-09-29 | 19.95 | $18.50 | 779100 |
| 2022-09-28 | 20.07 | $18.81 | 1.3M |
| 2022-09-27 | 20.17 | $18.36 | 952400 |
| 2022-09-26 | 20.31 | $18.48 | 830507 |
| 2022-09-23 | 20.44 | $18.95 | 611834 |
| 2022-09-22 | 20.57 | $19.72 | 720607 |
| 2022-09-21 | 20.66 | $19.79 | 243528 |
| 2022-09-20 | 20.73 | $19.97 | 184500 |
| 2022-09-19 | 20.80 | $20.43 | 346825 |
| 2022-09-16 | 20.86 | $20.34 | 268400 |
| 2022-09-15 | 20.95 | $20.43 | 650900 |
| 2022-09-14 | 21.03 | $20.58 | 234349 |
| 2022-09-13 | 21.12 | $20.54 | 183400 |
| 2022-09-12 | 21.21 | $21.29 | 285143 |
| 2022-09-09 | 21.28 | $21.02 | 285938 |
| 2022-09-08 | 21.35 | $20.45 | 212400 |
| 2022-09-07 | 21.44 | $20.35 | 342300 |
| 2022-09-06 | 21.52 | $20.20 | 220938 |
| 2022-09-02 | 21.60 | $20.37 | 190621 |
| 2022-09-01 | 21.67 | $20.42 | 375615 |
| 2022-08-31 | 21.74 | $20.82 | 271633 |
| 2022-08-30 | 21.79 | $20.89 | 412400 |
| 2022-08-29 | 21.83 | $21.06 | 109200 |
| 2022-08-26 | 21.88 | $21.08 | 158104 |
| 2022-08-25 | 21.93 | $21.61 | 107500 |
| 2022-08-24 | 21.94 | $21.47 | 95900 |
| 2022-08-23 | 21.94 | $21.37 | 127100 |
| 2022-08-22 | 21.93 | $21.18 | 105600 |
| 2022-08-19 | 21.95 | $21.69 | 174534 |
| 2022-08-18 | 21.93 | $22.09 | 95532 |
| 2022-08-17 | 21.89 | $22.14 | 212100 |
| 2022-08-16 | 21.84 | $22.41 | 256608 |
| 2022-08-15 | 21.78 | $22.33 | 226900 |
| 2022-08-12 | 21.69 | $22.57 | 74200 |
| 2022-08-11 | 21.58 | $22.42 | 91316 |
| 2022-08-10 | 21.46 | $22.40 | 184300 |
| 2022-08-09 | 21.36 | $21.79 | 127900 |
| 2022-08-08 | 21.30 | $21.91 | 135846 |
| 2022-08-05 | 21.22 | $21.80 | 118700 |
| 2022-08-04 | 21.18 | $21.85 | 168006 |
| 2022-08-03 | 21.13 | $21.78 | 185004 |
| 2022-08-02 | 21.05 | $21.69 | 153728 |
| 2022-08-01 | 20.99 | $22.07 | 91600 |
| 2022-07-29 | 20.94 | $22.07 | 182512 |
| 2022-07-28 | 20.89 | $21.71 | 262400 |
| 2022-07-27 | 20.87 | $21.59 | 293227 |
| 2022-07-26 | 20.86 | $21.14 | 300933 |
| 2022-07-25 | 20.88 | $21.47 | 189231 |
| 2022-07-22 | 20.89 | $21.30 | 270111 |
| 2022-07-21 | 20.88 | $21.35 | 123941 |
| 2022-07-20 | 20.88 | $21.08 | 368200 |
| 2022-07-19 | 20.92 | $21.19 | 156300 |
| 2022-07-18 | 20.93 | $20.61 | 266202 |
| 2022-07-15 | 20.98 | $20.38 | 196500 |
| 2022-07-14 | 21.07 | $20.06 | 237735 |
| 2022-07-13 | 21.15 | $20.43 | 265500 |
| 2022-07-12 | 21.23 | $20.43 | 638114 |
| 2022-07-11 | 21.35 | $20.47 | 412600 |
| 2022-07-08 | 21.49 | $20.91 | 731900 |
| 2022-07-07 | 21.64 | $20.78 | 605800 |
| 2022-07-06 | 21.81 | $20.30 | 477000 |
| 2022-07-05 | 22.01 | $20.43 | 519919 |
| 2022-07-01 | 22.18 | $21.14 | 367900 |
| 2022-06-30 | 22.34 | $21.05 | 389937 |
| 2022-06-29 | 22.48 | $21.19 | 642100 |
| 2022-06-28 | 22.61 | $21.49 | 305221 |
| 2022-06-27 | 22.74 | $21.59 | 241733 |
| 2022-06-24 | 22.85 | $21.61 | 179632 |
| 2022-06-23 | 22.94 | $21.13 | 578000 |
| 2022-06-22 | 23.05 | $21.42 | 312200 |
| 2022-06-21 | 23.15 | $21.76 | 233611 |
| 2022-06-17 | 23.21 | $21.47 | 292448 |
| 2022-06-16 | 23.28 | $21.56 | 951708 |
| 2022-06-15 | 23.34 | $22.15 | 313910 |
| 2022-06-14 | 23.38 | $21.70 | 269900 |
| 2022-06-13 | 23.44 | $21.98 | 226000 |
| 2022-06-10 | 23.47 | $22.79 | 157948 |
| 2022-06-09 | 23.43 | $23.43 | 315844 |
| 2022-06-08 | 23.37 | $23.88 | 90205 |
| 2022-06-07 | 23.28 | $24.21 | 115837 |
| 2022-06-06 | 23.18 | $24.12 | 2.7M |
| 2022-06-03 | 23.12 | $23.98 | 2.6M |
| 2022-06-02 | 23.07 | $24.37 | 109300 |
| 2022-06-01 | 23.04 | $23.79 | 90900 |
| 2022-05-31 | 23.02 | $23.84 | 96500 |
| 2022-05-27 | 22.99 | $23.97 | 193600 |
| 2022-05-26 | 22.95 | $23.76 | 103800 |
| 2022-05-25 | 22.94 | $23.43 | 63936 |
| 2022-05-24 | 22.92 | $23.35 | 134500 |
| 2022-05-23 | 22.91 | $23.40 | 165943 |
| 2022-05-20 | 22.93 | $23.01 | 168300 |
| 2022-05-19 | 22.97 | $22.93 | 212700 |
| 2022-05-18 | 23.05 | $22.65 | 268800 |
| 2022-05-17 | 23.14 | $23.10 | 113800 |
| 2022-05-16 | 23.21 | $22.71 | 190136 |
| 2022-05-13 | 23.29 | $22.64 | 121505 |
| 2022-05-12 | 23.37 | $22.07 | 500347 |
| 2022-05-11 | 23.49 | $22.11 | 178200 |
| 2022-05-10 | 23.58 | $22.21 | 183000 |
| 2022-05-09 | 23.68 | $22.17 | 181532 |
| 2022-05-06 | 23.78 | $22.89 | 133800 |
| 2022-05-05 | 23.85 | $23.03 | 160800 |
| 2022-05-04 | 23.91 | $23.75 | 75939 |
| 2022-05-03 | 23.95 | $23.44 | 55100 |
| 2022-05-02 | 24.03 | $23.14 | 147300 |
| 2022-04-29 | 24.11 | $23.25 | 187700 |
| 2022-04-28 | 24.19 | $23.52 | 322300 |
| 2022-04-27 | 24.26 | $23.06 | 43611 |
| 2022-04-26 | 24.37 | $23.12 | 229403 |
| 2022-04-25 | 24.45 | $23.74 | 42000 |
| 2022-04-22 | 24.51 | $23.96 | 140113 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.14
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.12
Average
28.37
Maximum
42.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.14 | $41.22 | 537900 |
| 2026-07-22 | 41.13 | $41.57 | 229100 |
| 2026-07-21 | 41.09 | $41.34 | 640500 |
| 2026-07-20 | 41.06 | $40.95 | 283600 |
| 2026-07-17 | 41.07 | $41.13 | 265500 |
| 2026-07-16 | 41.06 | $41.41 | 238700 |
| 2026-07-15 | 41.03 | $41.49 | 314018 |
| 2026-07-14 | 40.98 | $41.07 | 256500 |
| 2026-07-13 | 40.97 | $40.73 | 221019 |
| 2026-07-10 | 40.99 | $40.90 | 296200 |
| 2026-07-09 | 41.00 | $40.62 | 338700 |
| 2026-07-08 | 41.05 | $40.58 | 502500 |
| 2026-07-07 | 41.09 | $40.87 | 301017 |
| 2026-07-06 | 41.12 | $41.29 | 337200 |
| 2026-07-02 | 41.10 | $40.76 | 549107 |
| 2026-07-01 | 41.14 | $40.33 | 301200 |
| 2026-06-30 | 41.22 | $40.13 | 313915 |
| 2026-06-29 | 41.34 | $40.30 | 355600 |
| 2026-06-26 | 41.44 | $40.38 | 476047 |
| 2026-06-25 | 41.56 | $40.54 | 599929 |
| 2026-06-24 | 41.66 | $40.30 | 435900 |
| 2026-06-23 | 41.81 | $40.52 | 239800 |
| 2026-06-22 | 41.94 | $41.74 | 320200 |
| 2026-06-18 | 41.96 | $41.68 | 336919 |
| 2026-06-17 | 41.99 | $41.95 | 434020 |
| 2026-06-16 | 42.00 | $42.45 | 229044 |
| 2026-06-15 | 41.95 | $42.39 | 302322 |
| 2026-06-12 | 41.90 | $42.22 | 295800 |
| 2026-06-11 | 41.87 | $41.88 | 480600 |
| 2026-06-10 | 41.87 | $41.01 | 239335 |
| 2026-06-09 | 41.96 | $41.45 | 248900 |
| 2026-06-08 | 42.01 | $41.51 | 261100 |
| 2026-06-05 | 42.07 | $41.41 | 271640 |
| 2026-06-04 | 42.14 | $42.57 | 205200 |
| 2026-06-03 | 42.09 | $42.10 | 207314 |
| 2026-06-02 | 42.09 | $42.55 | 287541 |
| 2026-06-01 | 42.04 | $42.27 | 365800 |
| 2026-05-29 | 42.02 | $42.68 | 343903 |
| 2026-05-28 | 41.95 | $42.59 | 243644 |
| 2026-05-27 | 41.88 | $42.46 | 252729 |
| 2026-05-26 | 41.82 | $42.59 | 248140 |
| 2026-05-22 | 41.74 | $42.07 | 218423 |
| 2026-05-21 | 41.70 | $42.21 | 250128 |
| 2026-05-20 | 41.65 | $42.05 | 214735 |
| 2026-05-19 | 41.60 | $41.60 | 262500 |
| 2026-05-18 | 41.60 | $42.00 | 269700 |
| 2026-05-15 | 41.56 | $41.73 | 248900 |
| 2026-05-14 | 41.55 | $42.36 | 537100 |
| 2026-05-13 | 41.46 | $42.30 | 223310 |
| 2026-05-12 | 41.37 | $42.16 | 267727 |
| 2026-05-11 | 41.29 | $42.39 | 243511 |
| 2026-05-08 | 41.17 | $42.39 | 242864 |
| 2026-05-07 | 41.04 | $41.82 | 266800 |
| 2026-05-06 | 40.96 | $42.01 | 222945 |
| 2026-05-05 | 40.85 | $41.15 | 237300 |
| 2026-05-04 | 40.82 | $40.74 | 296712 |
| 2026-05-01 | 40.83 | $41.22 | 242518 |
| 2026-04-30 | 40.79 | $41.29 | 290308 |
| 2026-04-29 | 40.73 | $40.41 | 213300 |
| 2026-04-28 | 40.77 | $40.77 | 215500 |
| 2026-04-27 | 40.77 | $40.72 | 327624 |
| 2026-04-24 | 40.77 | $40.73 | 308000 |
| 2026-04-23 | 40.78 | $40.73 | 268153 |
| 2026-04-22 | 40.78 | $41.07 | 220745 |
| 2026-04-21 | 40.75 | $40.87 | 319946 |
| 2026-04-20 | 40.74 | $41.74 | 346418 |
| 2026-04-17 | 40.64 | $41.94 | 274140 |
| 2026-04-16 | 40.50 | $41.60 | 206701 |
| 2026-04-15 | 40.38 | $41.51 | 275500 |
| 2026-04-14 | 40.26 | $41.75 | 311200 |
| 2026-04-13 | 40.11 | $41.47 | 321254 |
| 2026-04-10 | 39.96 | $41.18 | 431800 |
| 2026-04-09 | 39.84 | $41.04 | 328019 |
| 2026-04-08 | 39.71 | $41.31 | 472500 |
| 2026-04-07 | 39.54 | $39.94 | 430718 |
| 2026-04-06 | 39.50 | $39.97 | 296520 |
| 2026-04-02 | 39.45 | $39.65 | 302139 |
| 2026-04-01 | 39.43 | $39.90 | 307903 |
| 2026-03-31 | 39.38 | $39.44 | 359541 |
| 2026-03-30 | 39.37 | $38.24 | 351607 |
| 2026-03-27 | 39.49 | $38.30 | 366123 |
| 2026-03-26 | 39.62 | $38.46 | 477200 |
| 2026-03-25 | 39.74 | $39.15 | 364500 |
| 2026-03-24 | 39.80 | $38.52 | 373400 |
| 2026-03-23 | 39.94 | $38.53 | 503722 |
| 2026-03-20 | 40.08 | $37.71 | 537104 |
| 2026-03-19 | 40.33 | $38.78 | 777600 |
| 2026-03-18 | 40.50 | $39.03 | 399829 |
| 2026-03-17 | 40.65 | $39.46 | 514100 |
| 2026-03-16 | 40.78 | $39.32 | 502632 |
| 2026-03-13 | 40.93 | $38.72 | 862800 |
| 2026-03-12 | 41.16 | $39.50 | 732603 |
| 2026-03-11 | 41.34 | $40.21 | 324200 |
| 2026-03-10 | 41.46 | $40.18 | 740817 |
| 2026-03-09 | 41.59 | $40.06 | 594015 |
| 2026-03-06 | 41.75 | $40.28 | 408800 |
| 2026-03-05 | 41.91 | $40.56 | 528548 |
| 2026-03-04 | 42.05 | $41.19 | 292612 |
| 2026-03-03 | 42.14 | $41.09 | 780137 |
| 2026-03-02 | 42.25 | $42.34 | 704300 |
| 2026-02-27 | 42.24 | $43.19 | 670420 |
| 2026-02-26 | 42.14 | $43.02 | 434800 |
| 2026-02-25 | 42.05 | $43.11 | 335000 |
| 2026-02-24 | 41.94 | $42.90 | 356629 |
| 2026-02-23 | 41.84 | $42.72 | 311539 |
| 2026-02-20 | 41.74 | $42.91 | 376346 |
| 2026-02-19 | 41.62 | $42.62 | 429500 |
| 2026-02-18 | 41.51 | $42.59 | 372067 |
| 2026-02-17 | 41.40 | $42.50 | 797011 |
| 2026-02-13 | 41.28 | $42.76 | 690000 |
| 2026-02-12 | 41.13 | $42.69 | 379729 |
| 2026-02-11 | 40.97 | $43.03 | 384800 |
| 2026-02-10 | 40.75 | $42.74 | 458000 |
| 2026-02-09 | 40.54 | $42.44 | 368807 |
| 2026-02-06 | 40.34 | $41.63 | 315700 |
| 2026-02-05 | 40.20 | $40.78 | 363337 |
| 2026-02-04 | 40.14 | $41.44 | 339700 |
| 2026-02-03 | 40.00 | $41.04 | 512728 |
| 2026-02-02 | 39.90 | $40.50 | 450800 |
| 2026-01-30 | 39.83 | $40.54 | 409727 |
| 2026-01-29 | 39.76 | $41.33 | 480607 |
| 2026-01-28 | 39.59 | $41.19 | 429300 |
| 2026-01-27 | 39.42 | $41.43 | 435617 |
| 2026-01-26 | 39.21 | $40.77 | 498450 |
| 2026-01-23 | 39.05 | $40.65 | 440700 |
| 2026-01-22 | 38.88 | $40.34 | 1.0M |
| 2026-01-21 | 38.73 | $39.85 | 534300 |
| 2026-01-20 | 38.61 | $39.30 | 643719 |
| 2026-01-16 | 38.53 | $39.55 | 618142 |
| 2026-01-15 | 38.43 | $39.38 | 416300 |
| 2026-01-14 | 38.33 | $39.34 | 390943 |
| 2026-01-13 | 38.22 | $39.03 | 278823 |
| 2026-01-12 | 38.14 | $39.27 | 478100 |
| 2026-01-09 | 38.02 | $38.99 | 582823 |
| 2026-01-08 | 37.91 | $38.78 | 493820 |
| 2026-01-07 | 37.82 | $38.76 | 273100 |
| 2026-01-06 | 37.72 | $38.66 | 476100 |
| 2026-01-05 | 37.62 | $38.58 | 552100 |
| 2026-01-02 | 37.52 | $38.33 | 664300 |
| 2025-12-31 | 37.44 | $38.00 | 280430 |
| 2025-12-30 | 37.38 | $38.19 | 307850 |
| 2025-12-29 | 37.29 | $38.06 | 280100 |
| 2025-12-26 | 37.21 | $38.11 | 280415 |
| 2025-12-24 | 37.12 | $37.98 | 164116 |
| 2025-12-23 | 37.03 | $37.98 | 366227 |
| 2025-12-22 | 36.93 | $37.78 | 345400 |
| 2025-12-19 | 36.84 | $37.40 | 407200 |
| 2025-12-18 | 36.78 | $37.28 | 393235 |
| 2025-12-17 | 36.73 | $37.05 | 417644 |
| 2025-12-16 | 36.69 | $37.21 | 334723 |
| 2025-12-15 | 36.64 | $37.57 | 304828 |
| 2025-12-12 | 36.54 | $37.38 | 395818 |
| 2025-12-11 | 36.45 | $37.39 | 359818 |
| 2025-12-10 | 36.36 | $37.19 | 635238 |
| 2025-12-09 | 36.27 | $36.84 | 255127 |
| 2025-12-08 | 36.21 | $36.88 | 245605 |
| 2025-12-05 | 36.14 | $37.05 | 258800 |
| 2025-12-04 | 36.04 | $36.86 | 232607 |
| 2025-12-03 | 35.95 | $36.78 | 269147 |
| 2025-12-02 | 35.87 | $36.59 | 347341 |
| 2025-12-01 | 35.79 | $36.65 | 425300 |
| 2025-11-28 | 35.70 | $36.78 | 114800 |
| 2025-11-26 | 35.59 | $36.35 | 262604 |
| 2025-11-25 | 35.51 | $35.99 | 465400 |
| 2025-11-24 | 35.46 | $35.41 | 345700 |
| 2025-11-21 | 35.46 | $35.11 | 408200 |
| 2025-11-20 | 35.50 | $34.58 | 420039 |
| 2025-11-19 | 35.59 | $35.07 | 203910 |
| 2025-11-18 | 35.65 | $35.17 | 256100 |
| 2025-11-17 | 35.70 | $35.46 | 292745 |
| 2025-11-14 | 35.73 | $35.92 | 225400 |
| 2025-11-13 | 35.71 | $35.97 | 233220 |
| 2025-11-12 | 35.68 | $36.24 | 725346 |
| 2025-11-11 | 35.62 | $35.96 | 204500 |
| 2025-11-10 | 35.58 | $35.82 | 205234 |
| 2025-11-07 | 35.56 | $35.41 | 258000 |
| 2025-11-06 | 35.57 | $35.08 | 235200 |
| 2025-11-05 | 35.63 | $35.17 | 341800 |
| 2025-11-04 | 35.67 | $35.08 | 231108 |
| 2025-11-03 | 35.74 | $35.50 | 306900 |
| 2025-10-31 | 35.76 | $35.56 | 308006 |
| 2025-10-30 | 35.78 | $35.81 | 320014 |
| 2025-10-29 | 35.78 | $35.81 | 267500 |
| 2025-10-28 | 35.78 | $36.03 | 338400 |
| 2025-10-27 | 35.75 | $36.30 | 334644 |
| 2025-10-24 | 35.69 | $36.18 | 343129 |
| 2025-10-23 | 35.64 | $36.04 | 223146 |
| 2025-10-22 | 35.60 | $35.63 | 285200 |
| 2025-10-21 | 35.59 | $35.42 | 444036 |
| 2025-10-20 | 35.61 | $35.88 | 192800 |
| 2025-10-17 | 35.58 | $35.64 | 171300 |
| 2025-10-16 | 35.58 | $35.80 | 338400 |
| 2025-10-15 | 35.55 | $35.76 | 288330 |
| 2025-10-14 | 35.53 | $35.53 | 203100 |
| 2025-10-13 | 35.53 | $35.43 | 230600 |
| 2025-10-10 | 35.54 | $35.06 | 287519 |
| 2025-10-09 | 35.59 | $35.72 | 656900 |
| 2025-10-08 | 35.58 | $35.91 | 575519 |
| 2025-10-07 | 35.54 | $35.78 | 289200 |
| 2025-10-06 | 35.52 | $35.96 | 219200 |
| 2025-10-03 | 35.47 | $36.11 | 202400 |
| 2025-10-02 | 35.41 | $35.74 | 231000 |
| 2025-10-01 | 35.37 | $35.79 | 598000 |
| 2025-09-30 | 35.33 | $35.69 | 452100 |
| 2025-09-29 | 35.29 | $35.63 | 284100 |
| 2025-09-26 | 35.25 | $35.42 | 273915 |
| 2025-09-25 | 35.24 | $35.12 | 386600 |
| 2025-09-24 | 35.25 | $35.31 | 276307 |
| 2025-09-23 | 35.24 | $35.57 | 230941 |
| 2025-09-22 | 35.21 | $35.70 | 253212 |
| 2025-09-19 | 35.15 | $35.42 | 213718 |
| 2025-09-18 | 35.13 | $35.62 | 365546 |
| 2025-09-17 | 35.07 | $35.73 | 252325 |
| 2025-09-16 | 35.01 | $35.79 | 307800 |
| 2025-09-15 | 34.92 | $35.74 | 269600 |
| 2025-09-12 | 34.84 | $35.48 | 283300 |
| 2025-09-11 | 34.77 | $35.62 | 214600 |
| 2025-09-10 | 34.68 | $35.20 | 280124 |
| 2025-09-09 | 34.62 | $35.22 | 211300 |
| 2025-09-08 | 34.56 | $35.37 | 326100 |
| 2025-09-05 | 34.48 | $34.98 | 312915 |
| 2025-09-04 | 34.42 | $34.68 | 317800 |
| 2025-09-03 | 34.40 | $34.44 | 303400 |
| 2025-09-02 | 34.39 | $34.44 | 263500 |
| 2025-08-29 | 34.39 | $34.73 | 236308 |
| 2025-08-28 | 34.35 | $34.82 | 279228 |
| 2025-08-27 | 34.30 | $34.75 | 184421 |
| 2025-08-26 | 34.25 | $34.90 | 221300 |
| 2025-08-25 | 34.19 | $34.90 | 254916 |
| 2025-08-22 | 34.11 | $35.28 | 269843 |
| 2025-08-21 | 33.99 | $34.51 | 247332 |
| 2025-08-20 | 33.93 | $34.52 | 183004 |
| 2025-08-19 | 33.87 | $34.46 | 326521 |
| 2025-08-18 | 33.81 | $34.40 | 226830 |
| 2025-08-15 | 33.75 | $34.47 | 175300 |
| 2025-08-14 | 33.67 | $34.31 | 198000 |
| 2025-08-13 | 33.61 | $34.40 | 228200 |
| 2025-08-12 | 33.52 | $34.26 | 236400 |
| 2025-08-11 | 33.44 | $33.94 | 273200 |
| 2025-08-08 | 33.39 | $34.10 | 234800 |
| 2025-08-07 | 33.32 | $33.93 | 254700 |
| 2025-08-06 | 33.25 | $33.68 | 169500 |
| 2025-08-05 | 33.21 | $33.36 | 231755 |
| 2025-08-04 | 33.19 | $33.19 | 234918 |
| 2025-08-01 | 33.19 | $32.90 | 161700 |
| 2025-07-31 | 33.22 | $32.88 | 333300 |
| 2025-07-30 | 33.26 | $33.00 | 240900 |
| 2025-07-29 | 33.29 | $33.37 | 238800 |
| 2025-07-28 | 33.28 | $33.40 | 227743 |
| 2025-07-25 | 33.26 | $33.94 | 219946 |
| 2025-07-24 | 33.19 | $33.94 | 198100 |
| 2025-07-23 | 33.11 | $34.21 | 254001 |
| 2025-07-22 | 33.00 | $33.56 | 248144 |
| 2025-07-21 | 32.94 | $33.25 | 185400 |
| 2025-07-18 | 32.91 | $32.99 | 145827 |
| 2025-07-17 | 32.90 | $33.07 | 211547 |
| 2025-07-16 | 32.88 | $33.04 | 360744 |
| 2025-07-15 | 32.86 | $32.96 | 225803 |
| 2025-07-14 | 32.85 | $33.31 | 196325 |
| 2025-07-11 | 32.80 | $33.27 | 246800 |
| 2025-07-10 | 32.75 | $33.44 | 212248 |
| 2025-07-09 | 32.68 | $33.41 | 242300 |
| 2025-07-08 | 32.61 | $33.17 | 294518 |
| 2025-07-07 | 32.55 | $32.78 | 383022 |
| 2025-07-03 | 32.52 | $33.20 | 135934 |
| 2025-07-02 | 32.45 | $33.07 | 422100 |
| 2025-07-01 | 32.38 | $32.89 | 862844 |
| 2025-06-30 | 32.33 | $32.91 | 488408 |
| 2025-06-27 | 32.27 | $32.81 | 319044 |
| 2025-06-26 | 32.21 | $32.61 | 565103 |
| 2025-06-25 | 32.17 | $32.06 | 364931 |
| 2025-06-24 | 32.18 | $32.06 | 208900 |
| 2025-06-23 | 32.20 | $32.36 | 217535 |
| 2025-06-20 | 32.18 | $32.17 | 246733 |
| 2025-06-18 | 32.18 | $32.39 | 272300 |
| 2025-06-17 | 32.16 | $32.39 | 306600 |
| 2025-06-16 | 32.13 | $32.67 | 225500 |
| 2025-06-13 | 32.08 | $32.52 | 267047 |
| 2025-06-12 | 32.03 | $32.88 | 246645 |
| 2025-06-11 | 31.94 | $32.67 | 310600 |
| 2025-06-10 | 31.86 | $32.57 | 232600 |
| 2025-06-09 | 31.79 | $32.47 | 282600 |
| 2025-06-06 | 31.72 | $32.47 | 406643 |
| 2025-06-05 | 31.64 | $32.43 | 333800 |
| 2025-06-04 | 31.56 | $32.45 | 323300 |
| 2025-06-03 | 31.46 | $32.28 | 372702 |
| 2025-06-02 | 31.38 | $32.54 | 323400 |
| 2025-05-30 | 31.25 | $32.04 | 515143 |
| 2025-05-29 | 31.17 | $32.03 | 348900 |
| 2025-05-28 | 31.08 | $31.90 | 775100 |
| 2025-05-27 | 30.99 | $32.15 | 483548 |
| 2025-05-23 | 30.87 | $31.73 | 344600 |
| 2025-05-22 | 30.78 | $31.57 | 685523 |
| 2025-05-21 | 30.70 | $31.57 | 466340 |
| 2025-05-20 | 30.61 | $31.67 | 495200 |
| 2025-05-19 | 30.50 | $31.51 | 531600 |
| 2025-05-16 | 30.39 | $31.24 | 337714 |
| 2025-05-15 | 30.30 | $31.12 | 297100 |
| 2025-05-14 | 30.21 | $31.05 | 254210 |
| 2025-05-13 | 30.13 | $31.09 | 270800 |
| 2025-05-12 | 30.03 | $30.90 | 288500 |
| 2025-05-09 | 29.93 | $30.84 | 296137 |
| 2025-05-08 | 29.84 | $30.54 | 396141 |
| 2025-05-07 | 29.76 | $30.54 | 717200 |
| 2025-05-06 | 29.68 | $30.70 | 1.6M |
| 2025-05-05 | 29.58 | $30.47 | 485939 |
| 2025-05-02 | 29.48 | $30.42 | 571333 |
| 2025-05-01 | 29.38 | $30.05 | 286241 |
| 2025-04-30 | 29.31 | $30.18 | 305500 |
| 2025-04-29 | 29.22 | $30.34 | 405400 |
| 2025-04-28 | 29.10 | $30.32 | 420000 |
| 2025-04-25 | 28.98 | $30.04 | 252000 |
| 2025-04-24 | 28.86 | $29.97 | 294100 |
| 2025-04-23 | 28.75 | $29.60 | 847400 |
| 2025-04-22 | 28.66 | $29.64 | 497600 |
| 2025-04-21 | 28.55 | $29.12 | 400749 |
| 2025-04-17 | 28.49 | $29.20 | 322700 |
| 2025-04-16 | 28.42 | $28.88 | 478724 |
| 2025-04-15 | 28.37 | $28.80 | 464600 |
| 2025-04-14 | 28.33 | $28.65 | 387209 |
| 2025-04-11 | 28.29 | $28.26 | 444803 |
| 2025-04-10 | 28.29 | $27.49 | 592808 |
| 2025-04-09 | 28.38 | $27.70 | 751004 |
| 2025-04-08 | 28.45 | $25.93 | 1.8M |
| 2025-04-07 | 28.72 | $25.93 | 2.4M |
| 2025-04-04 | 29.01 | $26.41 | 775600 |
| 2025-04-03 | 29.28 | $28.51 | 358641 |
| 2025-04-02 | 29.36 | $29.20 | 282604 |
| 2025-04-01 | 29.38 | $29.12 | 281218 |
| 2025-03-31 | 29.41 | $29.12 | 281213 |
| 2025-03-28 | 29.44 | $29.51 | 373145 |
| 2025-03-27 | 29.43 | $29.77 | 268849 |
| 2025-03-26 | 29.40 | $29.73 | 334300 |
| 2025-03-25 | 29.36 | $29.97 | 213600 |
| 2025-03-24 | 29.30 | $29.79 | 188400 |
| 2025-03-21 | 29.24 | $29.79 | 247700 |
| 2025-03-20 | 29.19 | $29.98 | 300400 |
| 2025-03-19 | 29.10 | $30.23 | 225349 |
| 2025-03-18 | 28.98 | $30.15 | 288200 |
| 2025-03-17 | 28.86 | $30.03 | 268100 |
| 2025-03-14 | 28.74 | $29.68 | 226917 |
| 2025-03-13 | 28.64 | $29.08 | 262900 |
| 2025-03-12 | 28.59 | $29.16 | 278449 |
| 2025-03-11 | 28.53 | $28.96 | 294233 |
| 2025-03-10 | 28.49 | $29.02 | 284838 |
| 2025-03-07 | 28.43 | $29.68 | 248847 |
| 2025-03-06 | 28.30 | $29.23 | 407839 |
| 2025-03-05 | 28.20 | $29.18 | 283100 |
| 2025-03-04 | 28.10 | $28.31 | 343517 |
| 2025-03-03 | 28.08 | $28.39 | 221546 |
| 2025-02-28 | 28.05 | $28.16 | 226308 |
| 2025-02-27 | 28.04 | $28.25 | 143819 |
| 2025-02-26 | 28.01 | $28.51 | 201944 |
| 2025-02-25 | 27.96 | $28.50 | 240201 |
| 2025-02-24 | 27.90 | $28.24 | 236800 |
| 2025-02-21 | 27.87 | $28.21 | 245500 |
| 2025-02-20 | 27.83 | $28.44 | 207911 |
| 2025-02-19 | 27.77 | $28.22 | 221900 |
| 2025-02-18 | 27.72 | $28.51 | 259043 |
| 2025-02-14 | 27.64 | $28.41 | 237200 |
| 2025-02-13 | 27.56 | $28.39 | 259735 |
| 2025-02-12 | 27.47 | $28.06 | 167900 |
| 2025-02-11 | 27.41 | $28.02 | 219220 |
| 2025-02-10 | 27.34 | $27.98 | 210800 |
| 2025-02-07 | 27.27 | $27.75 | 251441 |
| 2025-02-06 | 27.22 | $27.87 | 271100 |
| 2025-02-05 | 27.16 | $27.70 | 251326 |
| 2025-02-04 | 27.10 | $27.43 | 306000 |
| 2025-02-03 | 27.06 | $27.11 | 312127 |
| 2025-01-31 | 27.06 | $27.44 | 274422 |
| 2025-01-30 | 27.02 | $27.64 | 336328 |
| 2025-01-29 | 26.95 | $27.35 | 319011 |
| 2025-01-28 | 26.91 | $27.34 | 255900 |
| 2025-01-27 | 26.87 | $27.40 | 385400 |
| 2025-01-24 | 26.81 | $27.31 | 247247 |
| 2025-01-23 | 26.76 | $27.21 | 491318 |
| 2025-01-22 | 26.71 | $27.09 | 301300 |
| 2025-01-21 | 26.67 | $27.26 | 514900 |
| 2025-01-17 | 26.61 | $26.72 | 248922 |
| 2025-01-16 | 26.59 | $26.56 | 392300 |
| 2025-01-15 | 26.60 | $26.58 | 486400 |
| 2025-01-14 | 26.60 | $26.25 | 657939 |
| 2025-01-13 | 26.64 | $26.09 | 313600 |
| 2025-01-10 | 26.69 | $26.11 | 344315 |
| 2025-01-08 | 26.76 | $26.56 | 313543 |
| 2025-01-07 | 26.78 | $26.69 | 270600 |
| 2025-01-06 | 26.79 | $26.86 | 227900 |
| 2025-01-03 | 26.78 | $26.67 | 231841 |
| 2025-01-02 | 26.79 | $26.59 | 354900 |
| 2024-12-31 | 26.81 | $26.57 | 465100 |
| 2024-12-30 | 26.84 | $26.55 | 526402 |
| 2024-12-27 | 26.87 | $26.58 | 374937 |
| 2024-12-26 | 26.90 | $26.57 | 330015 |
| 2024-12-24 | 26.93 | $26.51 | 361800 |
| 2024-12-23 | 26.97 | $26.41 | 820934 |
| 2024-12-20 | 27.03 | $26.32 | 729537 |
| 2024-12-19 | 27.11 | $26.21 | 799215 |
| 2024-12-18 | 27.20 | $26.18 | 546735 |
| 2024-12-17 | 27.31 | $26.78 | 340043 |
| 2024-12-16 | 27.37 | $27.17 | 414223 |
| 2024-12-13 | 27.39 | $27.32 | 309645 |
| 2024-12-12 | 27.40 | $27.44 | 244639 |
| 2024-12-11 | 27.39 | $27.70 | 201600 |
| 2024-12-10 | 27.36 | $27.58 | 263500 |
| 2024-12-09 | 27.33 | $27.68 | 280900 |
| 2024-12-06 | 27.30 | $27.57 | 194400 |
| 2024-12-05 | 27.27 | $27.67 | 263435 |
| 2024-12-04 | 27.23 | $27.47 | 255533 |
| 2024-12-03 | 27.20 | $27.49 | 311511 |
| 2024-12-02 | 27.17 | $27.22 | 264318 |
| 2024-11-29 | 27.17 | $27.35 | 107918 |
| 2024-11-27 | 27.15 | $27.00 | 142234 |
| 2024-11-26 | 27.16 | $26.80 | 227542 |
| 2024-11-25 | 27.20 | $27.03 | 496926 |
| 2024-11-22 | 27.22 | $27.00 | 329507 |
| 2024-11-21 | 27.24 | $26.93 | 202108 |
| 2024-11-20 | 27.27 | $26.82 | 255044 |
| 2024-11-19 | 27.32 | $26.95 | 303400 |
| 2024-11-18 | 27.36 | $27.04 | 309841 |
| 2024-11-15 | 27.39 | $26.81 | 271449 |
| 2024-11-14 | 27.46 | $26.75 | 167300 |
| 2024-11-13 | 27.53 | $26.59 | 244200 |
| 2024-11-12 | 27.63 | $26.78 | 240938 |
| 2024-11-11 | 27.72 | $27.27 | 252300 |
| 2024-11-08 | 27.77 | $27.41 | 263919 |
| 2024-11-07 | 27.80 | $27.88 | 221200 |
| 2024-11-06 | 27.80 | $27.44 | 332105 |
| 2024-11-05 | 27.83 | $27.70 | 151400 |
| 2024-11-04 | 27.85 | $27.45 | 227100 |
| 2024-11-01 | 27.89 | $27.30 | 204800 |
| 2024-10-31 | 27.95 | $27.42 | 182500 |
| 2024-10-30 | 28.01 | $27.53 | 301000 |
| 2024-10-29 | 28.06 | $27.56 | 215217 |
| 2024-10-28 | 28.11 | $27.75 | 139100 |
| 2024-10-25 | 28.15 | $27.59 | 224800 |
| 2024-10-24 | 28.21 | $27.69 | 157500 |
| 2024-10-23 | 28.26 | $27.64 | 179112 |
| 2024-10-22 | 28.32 | $28.05 | 145300 |
| 2024-10-21 | 28.35 | $28.12 | 168400 |
| 2024-10-18 | 28.38 | $28.46 | 129800 |
| 2024-10-17 | 28.37 | $28.17 | 221800 |
| 2024-10-16 | 28.39 | $28.40 | 103321 |
| 2024-10-15 | 28.39 | $28.15 | 132820 |
| 2024-10-14 | 28.41 | $28.30 | 147200 |
| 2024-10-11 | 28.43 | $28.36 | 157200 |
| 2024-10-10 | 28.43 | $28.28 | 157920 |
| 2024-10-09 | 28.45 | $28.19 | 178300 |
| 2024-10-08 | 28.48 | $28.23 | 175700 |
| 2024-10-07 | 28.50 | $28.43 | 112435 |
| 2024-10-04 | 28.51 | $28.77 | 226400 |
| 2024-10-03 | 28.48 | $28.39 | 147827 |
| 2024-10-02 | 28.49 | $28.58 | 194800 |
| 2024-10-01 | 28.48 | $28.74 | 226116 |
| 2024-09-30 | 28.46 | $29.06 | 211731 |
| 2024-09-27 | 28.39 | $29.02 | 159100 |
| 2024-09-26 | 28.33 | $29.18 | 157025 |
| 2024-09-25 | 28.24 | $28.51 | 138305 |
| 2024-09-24 | 28.21 | $28.66 | 202538 |
| 2024-09-23 | 28.16 | $28.59 | 157702 |
| 2024-09-20 | 28.12 | $28.42 | 202326 |
| 2024-09-19 | 28.09 | $28.73 | 232640 |
| 2024-09-18 | 28.02 | $28.26 | 174304 |
| 2024-09-17 | 27.99 | $28.44 | 198800 |
| 2024-09-16 | 27.95 | $28.42 | 251300 |
| 2024-09-13 | 27.90 | $28.10 | 207400 |
| 2024-09-12 | 27.88 | $27.88 | 149300 |
| 2024-09-11 | 27.87 | $27.63 | 198518 |
| 2024-09-10 | 27.90 | $27.62 | 200800 |
| 2024-09-09 | 27.93 | $27.54 | 140210 |
| 2024-09-06 | 27.97 | $27.36 | 229800 |
| 2024-09-05 | 28.04 | $28.08 | 172707 |
| 2024-09-04 | 28.03 | $27.95 | 157000 |
| 2024-09-03 | 28.04 | $27.96 | 211429 |
| 2024-08-30 | 28.05 | $28.59 | 139000 |
| 2024-08-29 | 27.99 | $28.39 | 180116 |
| 2024-08-28 | 27.95 | $28.42 | 175800 |
| 2024-08-27 | 27.90 | $28.68 | 174200 |
| 2024-08-26 | 27.82 | $28.66 | 376511 |
| 2024-08-23 | 27.73 | $28.80 | 133000 |
| 2024-08-22 | 27.61 | $28.21 | 129441 |
| 2024-08-21 | 27.55 | $28.40 | 122400 |
| 2024-08-20 | 27.46 | $28.14 | 240500 |
| 2024-08-19 | 27.39 | $28.25 | 180022 |
| 2024-08-16 | 27.30 | $27.88 | 152520 |
| 2024-08-15 | 27.24 | $27.67 | 185100 |
| 2024-08-14 | 27.19 | $27.41 | 200842 |
| 2024-08-13 | 27.17 | $27.22 | 180500 |
| 2024-08-12 | 27.17 | $26.86 | 265000 |
| 2024-08-09 | 27.20 | $26.73 | 209100 |
| 2024-08-08 | 27.25 | $26.47 | 228300 |
| 2024-08-07 | 27.33 | $26.20 | 338900 |
| 2024-08-06 | 27.45 | $26.19 | 473500 |
| 2024-08-05 | 27.58 | $26.06 | 459300 |
| 2024-08-02 | 27.74 | $26.96 | 411500 |
| 2024-08-01 | 27.82 | $27.52 | 366523 |
| 2024-07-31 | 27.85 | $28.32 | 238806 |
| 2024-07-30 | 27.81 | $27.91 | 255824 |
| 2024-07-29 | 27.79 | $27.83 | 217300 |
| 2024-07-26 | 27.79 | $27.93 | 316520 |
| 2024-07-25 | 27.78 | $27.56 | 314600 |
| 2024-07-24 | 27.80 | $27.74 | 282800 |
| 2024-07-23 | 27.81 | $28.00 | 369743 |
| 2024-07-22 | 27.79 | $28.12 | 407700 |
| 2024-07-19 | 27.75 | $27.93 | 159043 |
| 2024-07-18 | 27.73 | $28.12 | 272338 |
| 2024-07-17 | 27.69 | $28.28 | 361948 |
| 2024-07-16 | 27.63 | $28.30 | 1.1M |
| 2024-07-15 | 27.56 | $28.11 | 273100 |
| 2024-07-12 | 27.50 | $28.22 | 188500 |
| 2024-07-11 | 27.42 | $28.01 | 205327 |
| 2024-07-10 | 27.36 | $27.65 | 229317 |
| 2024-07-09 | 27.33 | $27.32 | 260500 |
| 2024-07-08 | 27.33 | $27.49 | 183131 |
| 2024-07-05 | 27.32 | $27.58 | 220300 |
| 2024-07-03 | 27.29 | $27.43 | 222901 |
| 2024-07-02 | 27.27 | $27.05 | 322406 |
| 2024-07-01 | 27.30 | $26.97 | 347716 |
| 2024-06-28 | 27.33 | $26.91 | 250929 |
| 2024-06-27 | 27.37 | $26.95 | 262231 |
| 2024-06-26 | 27.42 | $26.75 | 281535 |
| 2024-06-25 | 27.49 | $26.99 | 205347 |
| 2024-06-24 | 27.54 | $27.11 | 254600 |
| 2024-06-21 | 27.59 | $26.79 | 283909 |
| 2024-06-20 | 27.67 | $27.09 | 519900 |
| 2024-06-18 | 27.73 | $27.02 | 321600 |
| 2024-06-17 | 27.81 | $27.28 | 214323 |
| 2024-06-14 | 27.86 | $27.14 | 256200 |
| 2024-06-13 | 27.94 | $27.36 | 148100 |
| 2024-06-12 | 28.00 | $27.91 | 197239 |
| 2024-06-11 | 28.01 | $27.57 | 322700 |
| 2024-06-10 | 28.06 | $27.97 | 192213 |
| 2024-06-07 | 28.07 | $27.85 | 208345 |
| 2024-06-06 | 28.09 | $28.29 | 417400 |
| 2024-06-05 | 28.07 | $28.24 | 225408 |
| 2024-06-04 | 28.05 | $28.26 | 247522 |
| 2024-06-03 | 28.03 | $28.56 | 365700 |
| 2024-05-31 | 27.97 | $28.50 | 281131 |
| 2024-05-30 | 27.91 | $28.26 | 315000 |
| 2024-05-29 | 27.88 | $27.88 | 273709 |
| 2024-05-28 | 27.88 | $28.34 | 208705 |
| 2024-05-24 | 27.83 | $28.22 | 159300 |
| 2024-05-23 | 27.79 | $27.82 | 327243 |
| 2024-05-22 | 27.79 | $28.05 | 265618 |
| 2024-05-21 | 27.76 | $28.42 | 216519 |
| 2024-05-20 | 27.69 | $28.44 | 195200 |
| 2024-05-17 | 27.61 | $28.39 | 293500 |
| 2024-05-16 | 27.53 | $28.17 | 312500 |
| 2024-05-15 | 27.46 | $28.33 | 263500 |
| 2024-05-14 | 27.37 | $28.07 | 486600 |
| 2024-05-13 | 27.29 | $27.89 | 300700 |
| 2024-05-10 | 27.23 | $27.87 | 326503 |
| 2024-05-09 | 27.16 | $27.86 | 245013 |
| 2024-05-08 | 27.09 | $27.59 | 197423 |
| 2024-05-07 | 27.04 | $27.57 | 255100 |
| 2024-05-06 | 26.98 | $27.57 | 391000 |
| 2024-05-03 | 26.92 | $27.33 | 399900 |
| 2024-05-02 | 26.87 | $27.19 | 207700 |
| 2024-05-01 | 26.84 | $26.78 | 264000 |
| 2024-04-30 | 26.85 | $26.87 | 306615 |
| 2024-04-29 | 26.84 | $27.31 | 284300 |
| 2024-04-26 | 26.80 | $26.99 | 269044 |
| 2024-04-25 | 26.77 | $26.75 | 468949 |
| 2024-04-24 | 26.78 | $26.81 | 446200 |
| 2024-04-23 | 26.77 | $26.94 | 331845 |
| 2024-04-22 | 26.76 | $26.67 | 414000 |
| 2024-04-19 | 26.77 | $26.49 | 264324 |
| 2024-04-18 | 26.79 | $26.50 | 215500 |
| 2024-04-17 | 26.83 | $26.23 | 452407 |
| 2024-04-16 | 26.89 | $26.24 | 467900 |
| 2024-04-15 | 26.96 | $26.74 | 416100 |
| 2024-04-12 | 26.98 | $26.83 | 476100 |
| 2024-04-11 | 27.00 | $27.22 | 270100 |
| 2024-04-10 | 26.97 | $27.15 | 571537 |
| 2024-04-09 | 26.95 | $27.47 | 254800 |
| 2024-04-08 | 26.90 | $27.46 | 218200 |
| 2024-04-05 | 26.84 | $27.30 | 429701 |
| 2024-04-04 | 26.79 | $27.17 | 322100 |
| 2024-04-03 | 26.75 | $27.32 | 197500 |
| 2024-04-02 | 26.69 | $26.96 | 621100 |
| 2024-04-01 | 26.66 | $27.09 | 450000 |
| 2024-03-28 | 26.62 | $27.19 | 169800 |
| 2024-03-27 | 26.56 | $27.24 | 524000 |
| 2024-03-26 | 26.49 | $26.95 | 311100 |
| 2024-03-25 | 26.44 | $26.88 | 391300 |
| 2024-03-22 | 26.39 | $26.86 | 193111 |
| 2024-03-21 | 26.34 | $27.00 | 159409 |
| 2024-03-20 | 26.27 | $26.97 | 262315 |
| 2024-03-19 | 26.20 | $26.67 | 212536 |
| 2024-03-18 | 26.15 | $26.65 | 115900 |
| 2024-03-15 | 26.10 | $26.62 | 141807 |
| 2024-03-14 | 26.04 | $26.50 | 175400 |
| 2024-03-13 | 25.99 | $26.61 | 153115 |
| 2024-03-12 | 25.93 | $26.59 | 202148 |
| 2024-03-11 | 25.86 | $26.41 | 245630 |
| 2024-03-08 | 25.80 | $26.67 | 246033 |
| 2024-03-07 | 25.71 | $26.63 | 224903 |
| 2024-03-06 | 25.61 | $26.34 | 310614 |
| 2024-03-05 | 25.53 | $25.93 | 209900 |
| 2024-03-04 | 25.49 | $25.85 | 279000 |
| 2024-03-01 | 25.46 | $25.96 | 298800 |
| 2024-02-29 | 25.40 | $25.66 | 262336 |
| 2024-02-28 | 25.38 | $25.61 | 323800 |
| 2024-02-27 | 25.35 | $25.69 | 267445 |
| 2024-02-26 | 25.32 | $25.58 | 424800 |
| 2024-02-23 | 25.29 | $25.60 | 290032 |
| 2024-02-22 | 25.25 | $25.62 | 231800 |
| 2024-02-21 | 25.22 | $25.41 | 254401 |
| 2024-02-20 | 25.20 | $25.32 | 263100 |
| 2024-02-16 | 25.18 | $25.27 | 198000 |
| 2024-02-15 | 25.17 | $25.19 | 415420 |
| 2024-02-14 | 25.17 | $24.98 | 281721 |
| 2024-02-13 | 25.19 | $24.76 | 315700 |
| 2024-02-12 | 25.24 | $25.29 | 330600 |
| 2024-02-09 | 25.23 | $25.14 | 314319 |
| 2024-02-08 | 25.24 | $25.10 | 352536 |
| 2024-02-07 | 25.26 | $25.18 | 265900 |
| 2024-02-06 | 25.26 | $25.18 | 295700 |
| 2024-02-05 | 25.27 | $24.97 | 303700 |
| 2024-02-02 | 25.30 | $25.26 | 295713 |
| 2024-02-01 | 25.31 | $25.56 | 298900 |
| 2024-01-31 | 25.28 | $25.37 | 248400 |
| 2024-01-30 | 25.27 | $25.44 | 285900 |
| 2024-01-29 | 25.26 | $25.49 | 216400 |
| 2024-01-26 | 25.23 | $25.40 | 235421 |
| 2024-01-25 | 25.21 | $25.40 | 389145 |
| 2024-01-24 | 25.19 | $25.23 | 421300 |
| 2024-01-23 | 25.19 | $25.04 | 221500 |
| 2024-01-22 | 25.21 | $25.11 | 235212 |
| 2024-01-19 | 25.22 | $24.93 | 356800 |
| 2024-01-18 | 25.25 | $24.95 | 249000 |
| 2024-01-17 | 25.28 | $24.73 | 287900 |
| 2024-01-16 | 25.33 | $25.00 | 256027 |
| 2024-01-12 | 25.37 | $25.51 | 259300 |
| 2024-01-11 | 25.35 | $25.43 | 329029 |
| 2024-01-10 | 25.35 | $25.53 | 318222 |
| 2024-01-09 | 25.33 | $25.46 | 157100 |
| 2024-01-08 | 25.31 | $25.69 | 287303 |
| 2024-01-05 | 25.27 | $25.43 | 186722 |
| 2024-01-04 | 25.26 | $25.42 | 230600 |
| 2024-01-03 | 25.24 | $25.28 | 326340 |
| 2024-01-02 | 25.24 | $25.55 | 219300 |
| 2023-12-29 | 25.20 | $25.79 | 296516 |
| 2023-12-28 | 25.14 | $25.79 | 242843 |
| 2023-12-27 | 25.07 | $25.87 | 217300 |
| 2023-12-26 | 24.99 | $25.75 | 325100 |
| 2023-12-22 | 24.91 | $25.64 | 297844 |
| 2023-12-21 | 24.83 | $25.51 | 402900 |
| 2023-12-20 | 24.76 | $25.09 | 358900 |
| 2023-12-19 | 24.72 | $25.32 | 321110 |
| 2023-12-18 | 24.66 | $25.21 | 399324 |
| 2023-12-15 | 24.60 | $25.11 | 184343 |
| 2023-12-14 | 24.55 | $25.37 | 288934 |
| 2023-12-13 | 24.47 | $24.98 | 445226 |
| 2023-12-12 | 24.41 | $24.54 | 294700 |
| 2023-12-11 | 24.40 | $24.65 | 346149 |
| 2023-12-08 | 24.37 | $24.68 | 246500 |
| 2023-12-07 | 24.34 | $24.68 | 234800 |
| 2023-12-06 | 24.30 | $24.59 | 250849 |
| 2023-12-05 | 24.27 | $24.53 | 526400 |
| 2023-12-04 | 24.24 | $24.69 | 223738 |
| 2023-12-01 | 24.20 | $24.95 | 179600 |
| 2023-11-30 | 24.12 | $24.65 | 354500 |
| 2023-11-29 | 24.06 | $24.74 | 268712 |
| 2023-11-28 | 23.99 | $24.66 | 404400 |
| 2023-11-27 | 23.92 | $24.51 | 309118 |
| 2023-11-24 | 23.86 | $24.54 | 104300 |
| 2023-11-22 | 23.79 | $24.30 | 391600 |
| 2023-11-21 | 23.73 | $24.26 | 368100 |
| 2023-11-20 | 23.68 | $24.36 | 313100 |
| 2023-11-17 | 23.61 | $24.31 | 213124 |
| 2023-11-16 | 23.53 | $23.94 | 228533 |
| 2023-11-15 | 23.49 | $24.16 | 160500 |
| 2023-11-14 | 23.42 | $24.26 | 353800 |
| 2023-11-13 | 23.33 | $23.55 | 358200 |
| 2023-11-10 | 23.31 | $23.47 | 210733 |
| 2023-11-09 | 23.29 | $23.39 | 251000 |
| 2023-11-08 | 23.28 | $23.28 | 291945 |
| 2023-11-07 | 23.28 | $23.48 | 259804 |
| 2023-11-06 | 23.26 | $23.71 | 211030 |
| 2023-11-03 | 23.21 | $23.98 | 226641 |
| 2023-11-02 | 23.13 | $23.64 | 233600 |
| 2023-11-01 | 23.07 | $23.18 | 206930 |
| 2023-10-31 | 23.06 | $23.07 | 304722 |
| 2023-10-30 | 23.06 | $22.86 | 232200 |
| 2023-10-27 | 23.08 | $22.58 | 335000 |
| 2023-10-26 | 23.14 | $22.43 | 493000 |
| 2023-10-25 | 23.21 | $22.47 | 292900 |
| 2023-10-24 | 23.29 | $22.75 | 426146 |
| 2023-10-23 | 23.35 | $22.70 | 310605 |
| 2023-10-20 | 23.41 | $22.77 | 293738 |
| 2023-10-19 | 23.48 | $22.98 | 264500 |
| 2023-10-18 | 23.53 | $23.08 | 243626 |
| 2023-10-17 | 23.58 | $23.44 | 208632 |
| 2023-10-16 | 23.60 | $23.39 | 298926 |
| 2023-10-13 | 23.62 | $23.16 | 241432 |
| 2023-10-12 | 23.67 | $23.40 | 145141 |
| 2023-10-11 | 23.70 | $23.70 | 217736 |
| 2023-10-10 | 23.69 | $23.68 | 222900 |
| 2023-10-09 | 23.70 | $23.31 | 241529 |
| 2023-10-06 | 23.74 | $23.32 | 461614 |
| 2023-10-05 | 23.78 | $23.03 | 444800 |
| 2023-10-04 | 23.86 | $22.74 | 452800 |
| 2023-10-03 | 23.98 | $22.96 | 249400 |
| 2023-10-02 | 24.08 | $23.35 | 231000 |
| 2023-09-29 | 24.16 | $23.78 | 373706 |
| 2023-09-28 | 24.20 | $23.90 | 206700 |
| 2023-09-27 | 24.23 | $23.74 | 200800 |
| 2023-09-26 | 24.29 | $23.73 | 141600 |
| 2023-09-25 | 24.34 | $24.06 | 200031 |
| 2023-09-22 | 24.37 | $24.14 | 238900 |
| 2023-09-21 | 24.40 | $24.14 | 214115 |
| 2023-09-20 | 24.43 | $24.37 | 187121 |
| 2023-09-19 | 24.43 | $24.48 | 148200 |
| 2023-09-18 | 24.43 | $24.54 | 130739 |
| 2023-09-15 | 24.42 | $24.63 | 142900 |
| 2023-09-14 | 24.39 | $24.74 | 138000 |
| 2023-09-13 | 24.36 | $24.43 | 128335 |
| 2023-09-12 | 24.35 | $24.50 | 177330 |
| 2023-09-11 | 24.33 | $24.52 | 184500 |
| 2023-09-08 | 24.31 | $24.19 | 231500 |
| 2023-09-07 | 24.33 | $24.24 | 200400 |
| 2023-09-06 | 24.34 | $24.39 | 116900 |
| 2023-09-05 | 24.33 | $24.43 | 107349 |
| 2023-09-01 | 24.32 | $24.60 | 125420 |
| 2023-08-31 | 24.29 | $24.50 | 139018 |
| 2023-08-30 | 24.27 | $24.54 | 168800 |
| 2023-08-29 | 24.24 | $24.52 | 187800 |
| 2023-08-28 | 24.21 | $24.16 | 160204 |
| 2023-08-25 | 24.22 | $23.88 | 218000 |
| 2023-08-24 | 24.25 | $23.76 | 147110 |
| 2023-08-23 | 24.30 | $24.08 | 213300 |
| 2023-08-22 | 24.33 | $23.87 | 202809 |
| 2023-08-21 | 24.37 | $23.84 | 231500 |
| 2023-08-18 | 24.43 | $23.83 | 212118 |
| 2023-08-17 | 24.49 | $23.94 | 187943 |
| 2023-08-16 | 24.55 | $24.02 | 239100 |
| 2023-08-15 | 24.61 | $24.23 | 221000 |
| 2023-08-14 | 24.65 | $24.53 | 118928 |
| 2023-08-11 | 24.66 | $24.61 | 184718 |
| 2023-08-10 | 24.66 | $24.67 | 213048 |
| 2023-08-09 | 24.66 | $24.64 | 216917 |
| 2023-08-08 | 24.67 | $24.65 | 204300 |
| 2023-08-07 | 24.67 | $24.86 | 364928 |
| 2023-08-04 | 24.65 | $24.70 | 174600 |
| 2023-08-03 | 24.64 | $24.50 | 240607 |
| 2023-08-02 | 24.66 | $24.51 | 341900 |
| 2023-08-01 | 24.67 | $24.85 | 138300 |
| 2023-07-31 | 24.65 | $25.13 | 308200 |
| 2023-07-28 | 24.60 | $25.07 | 281900 |
| 2023-07-27 | 24.55 | $24.90 | 218216 |
| 2023-07-26 | 24.52 | $25.10 | 239700 |
| 2023-07-25 | 24.46 | $24.97 | 236100 |
| 2023-07-24 | 24.40 | $24.84 | 163811 |
| 2023-07-21 | 24.36 | $24.83 | 109900 |
| 2023-07-20 | 24.31 | $24.91 | 924700 |
| 2023-07-19 | 24.24 | $25.09 | 248426 |
| 2023-07-18 | 24.15 | $25.01 | 155500 |
| 2023-07-17 | 24.06 | $24.69 | 191509 |
| 2023-07-14 | 24.00 | $24.71 | 199500 |
| 2023-07-13 | 23.92 | $24.96 | 144900 |
| 2023-07-12 | 23.81 | $24.71 | 190600 |
| 2023-07-11 | 23.72 | $24.16 | 99300 |
| 2023-07-10 | 23.67 | $23.89 | 178536 |
| 2023-07-07 | 23.65 | $23.73 | 105600 |
| 2023-07-06 | 23.64 | $23.27 | 199932 |
| 2023-07-05 | 23.68 | $23.63 | 349900 |
| 2023-07-03 | 23.68 | $23.84 | 80015 |
| 2023-06-30 | 23.67 | $23.65 | 170000 |
| 2023-06-29 | 23.67 | $23.37 | 168430 |
| 2023-06-28 | 23.70 | $23.39 | 186300 |
| 2023-06-27 | 23.73 | $23.32 | 244826 |
| 2023-06-26 | 23.77 | $23.21 | 204100 |
| 2023-06-23 | 23.83 | $23.15 | 283900 |
| 2023-06-22 | 23.91 | $23.50 | 248210 |
| 2023-06-21 | 23.95 | $23.74 | 143400 |
| 2023-06-20 | 23.97 | $23.92 | 134400 |
| 2023-06-16 | 23.98 | $24.27 | 167220 |
| 2023-06-15 | 23.94 | $24.37 | 291300 |
| 2023-06-14 | 23.90 | $24.25 | 77400 |
| 2023-06-13 | 23.86 | $24.18 | 282800 |
| 2023-06-12 | 23.83 | $24.00 | 997400 |
| 2023-06-09 | 23.81 | $23.94 | 155400 |
| 2023-06-08 | 23.80 | $23.99 | 172708 |
| 2023-06-07 | 23.78 | $23.74 | 117147 |
| 2023-06-06 | 23.78 | $23.84 | 589936 |
| 2023-06-05 | 23.77 | $23.68 | 151243 |
| 2023-06-02 | 23.78 | $23.83 | 209005 |
| 2023-06-01 | 23.78 | $23.38 | 1.7M |
| 2023-05-31 | 23.82 | $23.01 | 165900 |
| 2023-05-30 | 23.91 | $23.28 | 102000 |
| 2023-05-26 | 23.97 | $23.39 | 91200 |
| 2023-05-25 | 24.03 | $23.35 | 187000 |
| 2023-05-24 | 24.11 | $23.47 | 106410 |
| 2023-05-23 | 24.17 | $23.84 | 168642 |
| 2023-05-22 | 24.21 | $24.07 | 112900 |
| 2023-05-19 | 24.22 | $24.09 | 580024 |
| 2023-05-18 | 24.24 | $24.06 | 138140 |
| 2023-05-17 | 24.26 | $24.17 | 124111 |
| 2023-05-16 | 24.27 | $24.05 | 134000 |
| 2023-05-15 | 24.29 | $24.37 | 82500 |
| 2023-05-12 | 24.28 | $24.18 | 96728 |
| 2023-05-11 | 24.29 | $24.20 | 106710 |
| 2023-05-10 | 24.30 | $24.49 | 357800 |
| 2023-05-09 | 24.28 | $24.60 | 384800 |
| 2023-05-08 | 24.25 | $24.60 | 133212 |
| 2023-05-05 | 24.21 | $24.53 | 192338 |
| 2023-05-04 | 24.18 | $24.11 | 153014 |
| 2023-05-03 | 24.18 | $24.16 | 152300 |
| 2023-05-02 | 24.18 | $24.13 | 117900 |
| 2023-05-01 | 24.19 | $24.39 | 107600 |
| 2023-04-28 | 24.17 | $24.46 | 118529 |
| 2023-04-27 | 24.14 | $24.40 | 135900 |
| 2023-04-26 | 24.11 | $24.05 | 131500 |
| 2023-04-25 | 24.12 | $24.07 | 277626 |
| 2023-04-24 | 24.12 | $24.48 | 158300 |
| 2023-04-21 | 24.08 | $24.44 | 265202 |
| 2023-04-20 | 24.05 | $24.45 | 310247 |
| 2023-04-19 | 24.00 | $24.47 | 115900 |
| 2023-04-18 | 23.96 | $24.59 | 171200 |
| 2023-04-17 | 23.89 | $24.44 | 426800 |
| 2023-04-14 | 23.83 | $24.47 | 166100 |
| 2023-04-13 | 23.76 | $24.55 | 136200 |
| 2023-04-12 | 23.68 | $24.17 | 321300 |
| 2023-04-11 | 23.63 | $24.03 | 133746 |
| 2023-04-10 | 23.59 | $23.94 | 662700 |
| 2023-04-06 | 23.55 | $23.79 | 122402 |
| 2023-04-05 | 23.52 | $23.72 | 143700 |
| 2023-04-04 | 23.50 | $24.08 | 137700 |
| 2023-04-03 | 23.44 | $24.10 | 186600 |
| 2023-03-31 | 23.37 | $23.81 | 149210 |
| 2023-03-30 | 23.33 | $23.74 | 238800 |
| 2023-03-29 | 23.28 | $23.39 | 122024 |
| 2023-03-28 | 23.27 | $23.14 | 241700 |
| 2023-03-27 | 23.29 | $23.08 | 285028 |
| 2023-03-24 | 23.31 | $22.86 | 142017 |
| 2023-03-23 | 23.36 | $22.98 | 221641 |
| 2023-03-22 | 23.40 | $22.93 | 237347 |
| 2023-03-21 | 23.44 | $23.12 | 202645 |
| 2023-03-20 | 23.48 | $22.85 | 223900 |
| 2023-03-17 | 23.55 | $22.54 | 403900 |
| 2023-03-16 | 23.65 | $22.76 | 500900 |
| 2023-03-15 | 23.75 | $22.66 | 400609 |
| 2023-03-14 | 23.86 | $23.37 | 177300 |
| 2023-03-13 | 23.91 | $23.19 | 444000 |
| 2023-03-10 | 23.99 | $23.58 | 508000 |
| 2023-03-09 | 24.03 | $23.83 | 204945 |
| 2023-03-08 | 24.05 | $24.05 | 315640 |
| 2023-03-07 | 24.05 | $23.94 | 210829 |
| 2023-03-06 | 24.06 | $24.38 | 223700 |
| 2023-03-03 | 24.03 | $24.44 | 298116 |
| 2023-03-02 | 23.99 | $24.07 | 389300 |
| 2023-03-01 | 23.98 | $24.15 | 209900 |
| 2023-02-28 | 23.96 | $23.89 | 140648 |
| 2023-02-27 | 23.97 | $23.99 | 176100 |
| 2023-02-24 | 23.96 | $23.65 | 385300 |
| 2023-02-23 | 24.00 | $23.94 | 424309 |
| 2023-02-22 | 24.00 | $23.69 | 274800 |
| 2023-02-21 | 24.03 | $23.93 | 185304 |
| 2023-02-17 | 24.05 | $24.10 | 190900 |
| 2023-02-16 | 24.04 | $24.01 | 219100 |
| 2023-02-15 | 24.04 | $24.12 | 129600 |
| 2023-02-14 | 24.03 | $24.21 | 223900 |
| 2023-02-13 | 24.02 | $24.16 | 190743 |
| 2023-02-10 | 24.00 | $24.04 | 185400 |
| 2023-02-09 | 24.00 | $24.08 | 224001 |
| 2023-02-08 | 23.99 | $24.07 | 275500 |
| 2023-02-07 | 23.98 | $24.22 | 206649 |
| 2023-02-06 | 23.95 | $23.98 | 223500 |
| 2023-02-03 | 23.95 | $24.26 | 657400 |
| 2023-02-02 | 23.92 | $24.62 | 372600 |
| 2023-02-01 | 23.84 | $24.75 | 314106 |
| 2023-01-31 | 23.75 | $24.45 | 317400 |
| 2023-01-30 | 23.67 | $24.23 | 263944 |
| 2023-01-27 | 23.62 | $24.49 | 228915 |
| 2023-01-26 | 23.52 | $24.47 | 400300 |
| 2023-01-25 | 23.42 | $24.33 | 317800 |
| 2023-01-24 | 23.33 | $24.22 | 210742 |
| 2023-01-23 | 23.24 | $24.20 | 447031 |
| 2023-01-20 | 23.13 | $24.13 | 432400 |
| 2023-01-19 | 23.03 | $23.81 | 235326 |
| 2023-01-18 | 22.95 | $23.81 | 230309 |
| 2023-01-17 | 22.86 | $23.91 | 188401 |
| 2023-01-13 | 22.75 | $23.91 | 346700 |
| 2023-01-12 | 22.62 | $23.75 | 239900 |
| 2023-01-11 | 22.50 | $23.32 | 180200 |
| 2023-01-10 | 22.42 | $23.23 | 500715 |
| 2023-01-09 | 22.33 | $23.18 | 254825 |
| 2023-01-06 | 22.24 | $23.10 | 267800 |
| 2023-01-05 | 22.15 | $22.55 | 190235 |
| 2023-01-04 | 22.11 | $22.73 | 1.2M |
| 2023-01-03 | 22.05 | $22.40 | 290800 |
| 2022-12-30 | 22.01 | $22.21 | 250529 |
| 2022-12-29 | 21.99 | $22.33 | 394012 |
| 2022-12-28 | 21.95 | $21.95 | 334142 |
| 2022-12-27 | 21.95 | $22.24 | 345900 |
| 2022-12-23 | 21.92 | $22.14 | 324143 |
| 2022-12-22 | 21.90 | $21.94 | 348000 |
| 2022-12-21 | 21.90 | $22.08 | 190609 |
| 2022-12-20 | 21.88 | $21.86 | 495318 |
| 2022-12-19 | 21.88 | $21.74 | 622700 |
| 2022-12-16 | 21.89 | $21.79 | 293100 |
| 2022-12-15 | 21.90 | $21.92 | 301349 |
| 2022-12-14 | 21.90 | $22.39 | 401518 |
| 2022-12-13 | 21.85 | $22.43 | 264600 |
| 2022-12-12 | 21.79 | $22.09 | 302300 |
| 2022-12-09 | 21.76 | $22.09 | 315726 |
| 2022-12-08 | 21.72 | $22.08 | 448504 |
| 2022-12-07 | 21.68 | $22.00 | 1.0M |
| 2022-12-06 | 21.65 | $21.99 | 567000 |
| 2022-12-05 | 21.61 | $22.13 | 544303 |
| 2022-12-02 | 21.56 | $22.54 | 467100 |
| 2022-12-01 | 21.46 | $22.48 | 327400 |
| 2022-11-30 | 21.35 | $22.21 | 389000 |
| 2022-11-29 | 21.26 | $21.97 | 228129 |
| 2022-11-28 | 21.18 | $21.83 | 204839 |
| 2022-11-25 | 21.11 | $22.28 | 43647 |
| 2022-11-23 | 20.99 | $22.09 | 405219 |
| 2022-11-22 | 20.88 | $21.83 | 332600 |
| 2022-11-21 | 20.78 | $21.45 | 246218 |
| 2022-11-18 | 20.71 | $21.56 | 253640 |
| 2022-11-17 | 20.62 | $21.53 | 208807 |
| 2022-11-16 | 20.52 | $21.53 | 361800 |
| 2022-11-15 | 20.41 | $21.70 | 163708 |
| 2022-11-14 | 20.28 | $21.59 | 152600 |
| 2022-11-11 | 20.14 | $21.92 | 232847 |
| 2022-11-10 | 19.95 | $21.47 | 279100 |
| 2022-11-09 | 19.79 | $20.34 | 312000 |
| 2022-11-08 | 19.73 | $20.65 | 361340 |
| 2022-11-07 | 19.64 | $20.45 | 616000 |
| 2022-11-04 | 19.55 | $20.29 | 983140 |
| 2022-11-03 | 19.47 | $19.52 | 1.2M |
| 2022-11-02 | 19.47 | $19.66 | 372609 |
| 2022-11-01 | 19.45 | $19.93 | 284500 |
| 2022-10-31 | 19.40 | $19.70 | 434800 |
| 2022-10-28 | 19.37 | $19.83 | 334300 |
| 2022-10-27 | 19.32 | $19.82 | 493600 |
| 2022-10-26 | 19.26 | $19.93 | 466003 |
| 2022-10-25 | 19.19 | $19.64 | 375700 |
| 2022-10-24 | 19.15 | $19.24 | 580841 |
| 2022-10-21 | 19.14 | $19.29 | 943247 |
| 2022-10-20 | 19.12 | $18.97 | 417407 |
| 2022-10-19 | 19.14 | $18.97 | 508028 |
| 2022-10-18 | 19.16 | $19.14 | 584022 |
| 2022-10-17 | 19.16 | $19.04 | 803640 |
| 2022-10-14 | 19.17 | $18.56 | 544909 |
| 2022-10-13 | 19.23 | $18.97 | 588447 |
| 2022-10-12 | 19.26 | $18.45 | 821935 |
| 2022-10-11 | 19.35 | $18.59 | 451600 |
| 2022-10-10 | 19.43 | $18.80 | 560003 |
| 2022-10-07 | 19.49 | $18.86 | 348000 |
| 2022-10-06 | 19.56 | $19.18 | 396800 |
| 2022-10-05 | 19.60 | $19.39 | 721800 |
| 2022-10-04 | 19.62 | $19.70 | 521327 |
| 2022-10-03 | 19.61 | $19.02 | 1.1M |
| 2022-09-30 | 19.68 | $18.56 | 828342 |
| 2022-09-29 | 19.79 | $18.50 | 779100 |
| 2022-09-28 | 19.93 | $18.81 | 1.3M |
| 2022-09-27 | 20.05 | $18.36 | 952400 |
| 2022-09-26 | 20.23 | $18.48 | 830507 |
| 2022-09-23 | 20.41 | $18.95 | 611834 |
| 2022-09-22 | 20.56 | $19.72 | 720607 |
| 2022-09-21 | 20.65 | $19.79 | 243528 |
| 2022-09-20 | 20.74 | $19.97 | 184500 |
| 2022-09-19 | 20.83 | $20.43 | 346825 |
| 2022-09-16 | 20.87 | $20.34 | 268400 |
| 2022-09-15 | 20.92 | $20.43 | 650900 |
| 2022-09-14 | 20.97 | $20.58 | 234349 |
| 2022-09-13 | 21.02 | $20.54 | 183400 |
| 2022-09-12 | 21.07 | $21.29 | 285143 |
| 2022-09-09 | 21.04 | $21.02 | 285938 |
| 2022-09-08 | 21.05 | $20.45 | 212400 |
| 2022-09-07 | 21.11 | $20.35 | 342300 |
| 2022-09-06 | 21.19 | $20.20 | 220938 |
| 2022-09-02 | 21.29 | $20.37 | 190621 |
| 2022-09-01 | 21.39 | $20.42 | 375615 |
| 2022-08-31 | 21.49 | $20.82 | 271633 |
| 2022-08-30 | 21.56 | $20.89 | 412400 |
| 2022-08-29 | 21.63 | $21.06 | 109200 |
| 2022-08-26 | 21.69 | $21.08 | 158104 |
| 2022-08-25 | 21.76 | $21.61 | 107500 |
| 2022-08-24 | 21.77 | $21.47 | 95900 |
| 2022-08-23 | 21.80 | $21.37 | 127100 |
| 2022-08-22 | 21.85 | $21.18 | 105600 |
| 2022-08-19 | 21.92 | $21.69 | 174534 |
| 2022-08-18 | 21.94 | $22.09 | 95532 |
| 2022-08-17 | 21.93 | $22.14 | 212100 |
| 2022-08-16 | 21.91 | $22.41 | 256608 |
| 2022-08-15 | 21.85 | $22.33 | 226900 |
| 2022-08-12 | 21.80 | $22.57 | 74200 |
| 2022-08-11 | 21.72 | $22.42 | 91316 |
| 2022-08-10 | 21.65 | $22.40 | 184300 |
| 2022-08-09 | 21.57 | $21.79 | 127900 |
| 2022-08-08 | 21.55 | $21.91 | 135846 |
| 2022-08-05 | 21.51 | $21.80 | 118700 |
| 2022-08-04 | 21.48 | $21.85 | 168006 |
| 2022-08-03 | 21.44 | $21.78 | 185004 |
| 2022-08-02 | 21.40 | $21.69 | 153728 |
| 2022-08-01 | 21.37 | $22.07 | 91600 |
| 2022-07-29 | 21.30 | $22.07 | 182512 |
| 2022-07-28 | 21.22 | $21.71 | 262400 |
| 2022-07-27 | 21.17 | $21.59 | 293227 |
| 2022-07-26 | 21.12 | $21.14 | 300933 |
| 2022-07-25 | 21.12 | $21.47 | 189231 |
| 2022-07-22 | 21.09 | $21.30 | 270111 |
| 2022-07-21 | 21.06 | $21.35 | 123941 |
| 2022-07-20 | 21.03 | $21.08 | 368200 |
| 2022-07-19 | 21.03 | $21.19 | 156300 |
| 2022-07-18 | 21.01 | $20.61 | 266202 |
| 2022-07-15 | 21.05 | $20.38 | 196500 |
| 2022-07-14 | 21.12 | $20.06 | 237735 |
| 2022-07-13 | 21.23 | $20.43 | 265500 |
| 2022-07-12 | 21.32 | $20.43 | 638114 |
| 2022-07-11 | 21.41 | $20.47 | 412600 |
| 2022-07-08 | 21.51 | $20.91 | 731900 |
| 2022-07-07 | 21.58 | $20.78 | 605800 |
| 2022-07-06 | 21.66 | $20.30 | 477000 |
| 2022-07-05 | 21.80 | $20.43 | 519919 |
| 2022-07-01 | 21.95 | $21.14 | 367900 |
| 2022-06-30 | 22.03 | $21.05 | 389937 |
| 2022-06-29 | 22.14 | $21.19 | 642100 |
| 2022-06-28 | 22.24 | $21.49 | 305221 |
| 2022-06-27 | 22.31 | $21.59 | 241733 |
| 2022-06-24 | 22.39 | $21.61 | 179632 |
| 2022-06-23 | 22.47 | $21.13 | 578000 |
| 2022-06-22 | 22.61 | $21.42 | 312200 |
| 2022-06-21 | 22.74 | $21.76 | 233611 |
| 2022-06-17 | 22.84 | $21.47 | 292448 |
| 2022-06-16 | 22.99 | $21.56 | 951708 |
| 2022-06-15 | 23.14 | $22.15 | 313910 |
| 2022-06-14 | 23.24 | $21.70 | 269900 |
| 2022-06-13 | 23.40 | $21.98 | 226000 |
| 2022-06-10 | 23.55 | $22.79 | 157948 |
| 2022-06-09 | 23.63 | $23.43 | 315844 |
| 2022-06-08 | 23.65 | $23.88 | 90205 |
| 2022-06-07 | 23.63 | $24.21 | 115837 |
| 2022-06-06 | 23.57 | $24.12 | 2.7M |
| 2022-06-03 | 23.51 | $23.98 | 2.6M |
| 2022-06-02 | 23.46 | $24.37 | 109300 |
| 2022-06-01 | 23.36 | $23.79 | 90900 |
| 2022-05-31 | 23.32 | $23.84 | 96500 |
| 2022-05-27 | 23.26 | $23.97 | 193600 |
| 2022-05-26 | 23.19 | $23.76 | 103800 |
| 2022-05-25 | 23.13 | $23.43 | 63936 |
| 2022-05-24 | 23.10 | $23.35 | 134500 |
| 2022-05-23 | 23.07 | $23.40 | 165943 |
| 2022-05-20 | 23.04 | $23.01 | 168300 |
| 2022-05-19 | 23.04 | $22.93 | 212700 |
| 2022-05-18 | 23.05 | $22.65 | 268800 |
| 2022-05-17 | 23.09 | $23.10 | 113800 |
| 2022-05-16 | 23.09 | $22.71 | 190136 |
| 2022-05-13 | 23.13 | $22.64 | 121505 |
| 2022-05-12 | 23.19 | $22.07 | 500347 |
| 2022-05-11 | 23.30 | $22.11 | 178200 |
| 2022-05-10 | 23.43 | $22.21 | 183000 |
| 2022-05-09 | 23.56 | $22.17 | 181532 |
| 2022-05-06 | 23.70 | $22.89 | 133800 |
| 2022-05-05 | 23.79 | $23.03 | 160800 |
| 2022-05-04 | 23.87 | $23.75 | 75939 |
| 2022-05-03 | 23.88 | $23.44 | 55100 |
| 2022-05-02 | 23.93 | $23.14 | 147300 |
| 2022-04-29 | 24.01 | $23.25 | 187700 |
| 2022-04-28 | 24.09 | $23.52 | 322300 |
| 2022-04-27 | 24.15 | $23.06 | 43611 |
| 2022-04-26 | 24.27 | $23.12 | 229403 |
| 2022-04-25 | 24.39 | $23.74 | 42000 |
| 2022-04-22 | 24.46 | $23.96 | 140113 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.06
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.88
Average
28.42
Maximum
42.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.06 | $41.22 | 537900 |
| 2026-07-22 | 41.03 | $41.57 | 229100 |
| 2026-07-21 | 40.95 | $41.34 | 640500 |
| 2026-07-20 | 40.90 | $40.95 | 283600 |
| 2026-07-17 | 40.89 | $41.13 | 265500 |
| 2026-07-16 | 40.87 | $41.41 | 238700 |
| 2026-07-15 | 40.82 | $41.49 | 314018 |
| 2026-07-14 | 40.77 | $41.07 | 256500 |
| 2026-07-13 | 40.77 | $40.73 | 221019 |
| 2026-07-10 | 40.80 | $40.90 | 296200 |
| 2026-07-09 | 40.82 | $40.62 | 338700 |
| 2026-07-08 | 40.87 | $40.58 | 502500 |
| 2026-07-07 | 40.93 | $40.87 | 301017 |
| 2026-07-06 | 40.96 | $41.29 | 337200 |
| 2026-07-02 | 40.96 | $40.76 | 549107 |
| 2026-07-01 | 41.02 | $40.33 | 301200 |
| 2026-06-30 | 41.12 | $40.13 | 313915 |
| 2026-06-29 | 41.26 | $40.30 | 355600 |
| 2026-06-26 | 41.39 | $40.38 | 476047 |
| 2026-06-25 | 41.53 | $40.54 | 599929 |
| 2026-06-24 | 41.65 | $40.30 | 435900 |
| 2026-06-23 | 41.82 | $40.52 | 239800 |
| 2026-06-22 | 41.96 | $41.74 | 320200 |
| 2026-06-18 | 42.00 | $41.68 | 336919 |
| 2026-06-17 | 42.04 | $41.95 | 434020 |
| 2026-06-16 | 42.05 | $42.45 | 229044 |
| 2026-06-15 | 42.02 | $42.39 | 302322 |
| 2026-06-12 | 41.99 | $42.22 | 295800 |
| 2026-06-11 | 41.97 | $41.88 | 480600 |
| 2026-06-10 | 41.99 | $41.01 | 239335 |
| 2026-06-09 | 42.10 | $41.45 | 248900 |
| 2026-06-08 | 42.17 | $41.51 | 261100 |
| 2026-06-05 | 42.23 | $41.41 | 271640 |
| 2026-06-04 | 42.31 | $42.57 | 205200 |
| 2026-06-03 | 42.28 | $42.10 | 207314 |
| 2026-06-02 | 42.29 | $42.55 | 287541 |
| 2026-06-01 | 42.24 | $42.27 | 365800 |
| 2026-05-29 | 42.22 | $42.68 | 343903 |
| 2026-05-28 | 42.15 | $42.59 | 243644 |
| 2026-05-27 | 42.08 | $42.46 | 252729 |
| 2026-05-26 | 42.01 | $42.59 | 248140 |
| 2026-05-22 | 41.92 | $42.07 | 218423 |
| 2026-05-21 | 41.88 | $42.21 | 250128 |
| 2026-05-20 | 41.82 | $42.05 | 214735 |
| 2026-05-19 | 41.76 | $41.60 | 262500 |
| 2026-05-18 | 41.75 | $42.00 | 269700 |
| 2026-05-15 | 41.69 | $41.73 | 248900 |
| 2026-05-14 | 41.66 | $42.36 | 537100 |
| 2026-05-13 | 41.57 | $42.30 | 223310 |
| 2026-05-12 | 41.48 | $42.16 | 267727 |
| 2026-05-11 | 41.41 | $42.39 | 243511 |
| 2026-05-08 | 41.30 | $42.39 | 242864 |
| 2026-05-07 | 41.19 | $41.82 | 266800 |
| 2026-05-06 | 41.13 | $42.01 | 222945 |
| 2026-05-05 | 41.05 | $41.15 | 237300 |
| 2026-05-04 | 41.05 | $40.74 | 296712 |
| 2026-05-01 | 41.08 | $41.22 | 242518 |
| 2026-04-30 | 41.06 | $41.29 | 290308 |
| 2026-04-29 | 41.02 | $40.41 | 213300 |
| 2026-04-28 | 41.06 | $40.77 | 215500 |
| 2026-04-27 | 41.06 | $40.72 | 327624 |
| 2026-04-24 | 41.05 | $40.73 | 308000 |
| 2026-04-23 | 41.03 | $40.73 | 268153 |
| 2026-04-22 | 41.00 | $41.07 | 220745 |
| 2026-04-21 | 40.93 | $40.87 | 319946 |
| 2026-04-20 | 40.86 | $41.74 | 346418 |
| 2026-04-17 | 40.69 | $41.94 | 274140 |
| 2026-04-16 | 40.49 | $41.60 | 206701 |
| 2026-04-15 | 40.31 | $41.51 | 275500 |
| 2026-04-14 | 40.13 | $41.75 | 311200 |
| 2026-04-13 | 39.91 | $41.47 | 321254 |
| 2026-04-10 | 39.71 | $41.18 | 431800 |
| 2026-04-09 | 39.52 | $41.04 | 328019 |
| 2026-04-08 | 39.35 | $41.31 | 472500 |
| 2026-04-07 | 39.14 | $39.94 | 430718 |
| 2026-04-06 | 39.07 | $39.97 | 296520 |
| 2026-04-02 | 38.99 | $39.65 | 302139 |
| 2026-04-01 | 38.95 | $39.90 | 307903 |
| 2026-03-31 | 38.89 | $39.44 | 359541 |
| 2026-03-30 | 38.89 | $38.24 | 351607 |
| 2026-03-27 | 39.01 | $38.30 | 366123 |
| 2026-03-26 | 39.16 | $38.46 | 477200 |
| 2026-03-25 | 39.31 | $39.15 | 364500 |
| 2026-03-24 | 39.41 | $38.52 | 373400 |
| 2026-03-23 | 39.60 | $38.53 | 503722 |
| 2026-03-20 | 39.80 | $37.71 | 537104 |
| 2026-03-19 | 40.11 | $38.78 | 777600 |
| 2026-03-18 | 40.33 | $39.03 | 399829 |
| 2026-03-17 | 40.54 | $39.46 | 514100 |
| 2026-03-16 | 40.73 | $39.32 | 502632 |
| 2026-03-13 | 40.95 | $38.72 | 862800 |
| 2026-03-12 | 41.25 | $39.50 | 732603 |
| 2026-03-11 | 41.49 | $40.21 | 324200 |
| 2026-03-10 | 41.67 | $40.18 | 740817 |
| 2026-03-09 | 41.86 | $40.06 | 594015 |
| 2026-03-06 | 42.08 | $40.28 | 408800 |
| 2026-03-05 | 42.28 | $40.56 | 528548 |
| 2026-03-04 | 42.45 | $41.19 | 292612 |
| 2026-03-03 | 42.56 | $41.09 | 780137 |
| 2026-03-02 | 42.68 | $42.34 | 704300 |
| 2026-02-27 | 42.67 | $43.19 | 670420 |
| 2026-02-26 | 42.58 | $43.02 | 434800 |
| 2026-02-25 | 42.49 | $43.11 | 335000 |
| 2026-02-24 | 42.38 | $42.90 | 356629 |
| 2026-02-23 | 42.28 | $42.72 | 311539 |
| 2026-02-20 | 42.19 | $42.91 | 376346 |
| 2026-02-19 | 42.07 | $42.62 | 429500 |
| 2026-02-18 | 41.97 | $42.59 | 372067 |
| 2026-02-17 | 41.85 | $42.50 | 797011 |
| 2026-02-13 | 41.73 | $42.76 | 690000 |
| 2026-02-12 | 41.56 | $42.69 | 379729 |
| 2026-02-11 | 41.39 | $43.03 | 384800 |
| 2026-02-10 | 41.16 | $42.74 | 458000 |
| 2026-02-09 | 40.95 | $42.44 | 368807 |
| 2026-02-06 | 40.75 | $41.63 | 315700 |
| 2026-02-05 | 40.61 | $40.78 | 363337 |
| 2026-02-04 | 40.54 | $41.44 | 339700 |
| 2026-02-03 | 40.40 | $41.04 | 512728 |
| 2026-02-02 | 40.28 | $40.50 | 450800 |
| 2026-01-30 | 40.20 | $40.54 | 409727 |
| 2026-01-29 | 40.11 | $41.33 | 480607 |
| 2026-01-28 | 39.93 | $41.19 | 429300 |
| 2026-01-27 | 39.75 | $41.43 | 435617 |
| 2026-01-26 | 39.52 | $40.77 | 498450 |
| 2026-01-23 | 39.35 | $40.65 | 440700 |
| 2026-01-22 | 39.18 | $40.34 | 1.0M |
| 2026-01-21 | 39.02 | $39.85 | 534300 |
| 2026-01-20 | 38.90 | $39.30 | 643719 |
| 2026-01-16 | 38.82 | $39.55 | 618142 |
| 2026-01-15 | 38.71 | $39.38 | 416300 |
| 2026-01-14 | 38.60 | $39.34 | 390943 |
| 2026-01-13 | 38.48 | $39.03 | 278823 |
| 2026-01-12 | 38.39 | $39.27 | 478100 |
| 2026-01-09 | 38.27 | $38.99 | 582823 |
| 2026-01-08 | 38.16 | $38.78 | 493820 |
| 2026-01-07 | 38.07 | $38.76 | 273100 |
| 2026-01-06 | 37.97 | $38.66 | 476100 |
| 2026-01-05 | 37.87 | $38.58 | 552100 |
| 2026-01-02 | 37.77 | $38.33 | 664300 |
| 2025-12-31 | 37.68 | $38.00 | 280430 |
| 2025-12-30 | 37.62 | $38.19 | 307850 |
| 2025-12-29 | 37.54 | $38.06 | 280100 |
| 2025-12-26 | 37.46 | $38.11 | 280415 |
| 2025-12-24 | 37.37 | $37.98 | 164116 |
| 2025-12-23 | 37.28 | $37.98 | 366227 |
| 2025-12-22 | 37.18 | $37.78 | 345400 |
| 2025-12-19 | 37.09 | $37.40 | 407200 |
| 2025-12-18 | 37.01 | $37.28 | 393235 |
| 2025-12-17 | 36.94 | $37.05 | 417644 |
| 2025-12-16 | 36.89 | $37.21 | 334723 |
| 2025-12-15 | 36.80 | $37.57 | 304828 |
| 2025-12-12 | 36.68 | $37.38 | 395818 |
| 2025-12-11 | 36.57 | $37.39 | 359818 |
| 2025-12-10 | 36.45 | $37.19 | 635238 |
| 2025-12-09 | 36.34 | $36.84 | 255127 |
| 2025-12-08 | 36.27 | $36.88 | 245605 |
| 2025-12-05 | 36.18 | $37.05 | 258800 |
| 2025-12-04 | 36.07 | $36.86 | 232607 |
| 2025-12-03 | 35.96 | $36.78 | 269147 |
| 2025-12-02 | 35.86 | $36.59 | 347341 |
| 2025-12-01 | 35.77 | $36.65 | 425300 |
| 2025-11-28 | 35.67 | $36.78 | 114800 |
| 2025-11-26 | 35.55 | $36.35 | 262604 |
| 2025-11-25 | 35.47 | $35.99 | 465400 |
| 2025-11-24 | 35.42 | $35.41 | 345700 |
| 2025-11-21 | 35.44 | $35.11 | 408200 |
| 2025-11-20 | 35.48 | $34.58 | 420039 |
| 2025-11-19 | 35.59 | $35.07 | 203910 |
| 2025-11-18 | 35.65 | $35.17 | 256100 |
| 2025-11-17 | 35.70 | $35.46 | 292745 |
| 2025-11-14 | 35.73 | $35.92 | 225400 |
| 2025-11-13 | 35.71 | $35.97 | 233220 |
| 2025-11-12 | 35.68 | $36.24 | 725346 |
| 2025-11-11 | 35.63 | $35.96 | 204500 |
| 2025-11-10 | 35.60 | $35.82 | 205234 |
| 2025-11-07 | 35.59 | $35.41 | 258000 |
| 2025-11-06 | 35.61 | $35.08 | 235200 |
| 2025-11-05 | 35.67 | $35.17 | 341800 |
| 2025-11-04 | 35.72 | $35.08 | 231108 |
| 2025-11-03 | 35.78 | $35.50 | 306900 |
| 2025-10-31 | 35.81 | $35.56 | 308006 |
| 2025-10-30 | 35.83 | $35.81 | 320014 |
| 2025-10-29 | 35.82 | $35.81 | 267500 |
| 2025-10-28 | 35.82 | $36.03 | 338400 |
| 2025-10-27 | 35.80 | $36.30 | 334644 |
| 2025-10-24 | 35.74 | $36.18 | 343129 |
| 2025-10-23 | 35.70 | $36.04 | 223146 |
| 2025-10-22 | 35.66 | $35.63 | 285200 |
| 2025-10-21 | 35.66 | $35.42 | 444036 |
| 2025-10-20 | 35.68 | $35.88 | 192800 |
| 2025-10-17 | 35.66 | $35.64 | 171300 |
| 2025-10-16 | 35.66 | $35.80 | 338400 |
| 2025-10-15 | 35.64 | $35.76 | 288330 |
| 2025-10-14 | 35.63 | $35.53 | 203100 |
| 2025-10-13 | 35.63 | $35.43 | 230600 |
| 2025-10-10 | 35.65 | $35.06 | 287519 |
| 2025-10-09 | 35.71 | $35.72 | 656900 |
| 2025-10-08 | 35.71 | $35.91 | 575519 |
| 2025-10-07 | 35.68 | $35.78 | 289200 |
| 2025-10-06 | 35.66 | $35.96 | 219200 |
| 2025-10-03 | 35.62 | $36.11 | 202400 |
| 2025-10-02 | 35.57 | $35.74 | 231000 |
| 2025-10-01 | 35.54 | $35.79 | 598000 |
| 2025-09-30 | 35.50 | $35.69 | 452100 |
| 2025-09-29 | 35.46 | $35.63 | 284100 |
| 2025-09-26 | 35.43 | $35.42 | 273915 |
| 2025-09-25 | 35.41 | $35.12 | 386600 |
| 2025-09-24 | 35.43 | $35.31 | 276307 |
| 2025-09-23 | 35.42 | $35.57 | 230941 |
| 2025-09-22 | 35.38 | $35.70 | 253212 |
| 2025-09-19 | 35.33 | $35.42 | 213718 |
| 2025-09-18 | 35.30 | $35.62 | 365546 |
| 2025-09-17 | 35.24 | $35.73 | 252325 |
| 2025-09-16 | 35.17 | $35.79 | 307800 |
| 2025-09-15 | 35.09 | $35.74 | 269600 |
| 2025-09-12 | 35.01 | $35.48 | 283300 |
| 2025-09-11 | 34.94 | $35.62 | 214600 |
| 2025-09-10 | 34.86 | $35.20 | 280124 |
| 2025-09-09 | 34.81 | $35.22 | 211300 |
| 2025-09-08 | 34.75 | $35.37 | 326100 |
| 2025-09-05 | 34.68 | $34.98 | 312915 |
| 2025-09-04 | 34.63 | $34.68 | 317800 |
| 2025-09-03 | 34.61 | $34.44 | 303400 |
| 2025-09-02 | 34.61 | $34.44 | 263500 |
| 2025-08-29 | 34.60 | $34.73 | 236308 |
| 2025-08-28 | 34.55 | $34.82 | 279228 |
| 2025-08-27 | 34.49 | $34.75 | 184421 |
| 2025-08-26 | 34.43 | $34.90 | 221300 |
| 2025-08-25 | 34.34 | $34.90 | 254916 |
| 2025-08-22 | 34.25 | $35.28 | 269843 |
| 2025-08-21 | 34.11 | $34.51 | 247332 |
| 2025-08-20 | 34.04 | $34.52 | 183004 |
| 2025-08-19 | 33.98 | $34.46 | 326521 |
| 2025-08-18 | 33.91 | $34.40 | 226830 |
| 2025-08-15 | 33.84 | $34.47 | 175300 |
| 2025-08-14 | 33.76 | $34.31 | 198000 |
| 2025-08-13 | 33.69 | $34.40 | 228200 |
| 2025-08-12 | 33.61 | $34.26 | 236400 |
| 2025-08-11 | 33.53 | $33.94 | 273200 |
| 2025-08-08 | 33.48 | $34.10 | 234800 |
| 2025-08-07 | 33.41 | $33.93 | 254700 |
| 2025-08-06 | 33.35 | $33.68 | 169500 |
| 2025-08-05 | 33.32 | $33.36 | 231755 |
| 2025-08-04 | 33.31 | $33.19 | 234918 |
| 2025-08-01 | 33.32 | $32.90 | 161700 |
| 2025-07-31 | 33.36 | $32.88 | 333300 |
| 2025-07-30 | 33.40 | $33.00 | 240900 |
| 2025-07-29 | 33.43 | $33.37 | 238800 |
| 2025-07-28 | 33.43 | $33.40 | 227743 |
| 2025-07-25 | 33.41 | $33.94 | 219946 |
| 2025-07-24 | 33.34 | $33.94 | 198100 |
| 2025-07-23 | 33.26 | $34.21 | 254001 |
| 2025-07-22 | 33.15 | $33.56 | 248144 |
| 2025-07-21 | 33.09 | $33.25 | 185400 |
| 2025-07-18 | 33.05 | $32.99 | 145827 |
| 2025-07-17 | 33.04 | $33.07 | 211547 |
| 2025-07-16 | 33.01 | $33.04 | 360744 |
| 2025-07-15 | 32.99 | $32.96 | 225803 |
| 2025-07-14 | 32.97 | $33.31 | 196325 |
| 2025-07-11 | 32.92 | $33.27 | 246800 |
| 2025-07-10 | 32.87 | $33.44 | 212248 |
| 2025-07-09 | 32.79 | $33.41 | 242300 |
| 2025-07-08 | 32.72 | $33.17 | 294518 |
| 2025-07-07 | 32.67 | $32.78 | 383022 |
| 2025-07-03 | 32.65 | $33.20 | 135934 |
| 2025-07-02 | 32.58 | $33.07 | 422100 |
| 2025-07-01 | 32.53 | $32.89 | 862844 |
| 2025-06-30 | 32.49 | $32.91 | 488408 |
| 2025-06-27 | 32.45 | $32.81 | 319044 |
| 2025-06-26 | 32.41 | $32.61 | 565103 |
| 2025-06-25 | 32.39 | $32.06 | 364931 |
| 2025-06-24 | 32.42 | $32.06 | 208900 |
| 2025-06-23 | 32.44 | $32.36 | 217535 |
| 2025-06-20 | 32.44 | $32.17 | 246733 |
| 2025-06-18 | 32.45 | $32.39 | 272300 |
| 2025-06-17 | 32.44 | $32.39 | 306600 |
| 2025-06-16 | 32.42 | $32.67 | 225500 |
| 2025-06-13 | 32.37 | $32.52 | 267047 |
| 2025-06-12 | 32.32 | $32.88 | 246645 |
| 2025-06-11 | 32.24 | $32.67 | 310600 |
| 2025-06-10 | 32.16 | $32.57 | 232600 |
| 2025-06-09 | 32.09 | $32.47 | 282600 |
| 2025-06-06 | 32.02 | $32.47 | 406643 |
| 2025-06-05 | 31.94 | $32.43 | 333800 |
| 2025-06-04 | 31.86 | $32.45 | 323300 |
| 2025-06-03 | 31.76 | $32.28 | 372702 |
| 2025-06-02 | 31.67 | $32.54 | 323400 |
| 2025-05-30 | 31.55 | $32.04 | 515143 |
| 2025-05-29 | 31.47 | $32.03 | 348900 |
| 2025-05-28 | 31.38 | $31.90 | 775100 |
| 2025-05-27 | 31.29 | $32.15 | 483548 |
| 2025-05-23 | 31.17 | $31.73 | 344600 |
| 2025-05-22 | 31.08 | $31.57 | 685523 |
| 2025-05-21 | 31.00 | $31.57 | 466340 |
| 2025-05-20 | 30.91 | $31.67 | 495200 |
| 2025-05-19 | 30.80 | $31.51 | 531600 |
| 2025-05-16 | 30.70 | $31.24 | 337714 |
| 2025-05-15 | 30.61 | $31.12 | 297100 |
| 2025-05-14 | 30.52 | $31.05 | 254210 |
| 2025-05-13 | 30.43 | $31.09 | 270800 |
| 2025-05-12 | 30.32 | $30.90 | 288500 |
| 2025-05-09 | 30.22 | $30.84 | 296137 |
| 2025-05-08 | 30.11 | $30.54 | 396141 |
| 2025-05-07 | 30.01 | $30.54 | 717200 |
| 2025-05-06 | 29.89 | $30.70 | 1.6M |
| 2025-05-05 | 29.73 | $30.47 | 485939 |
| 2025-05-02 | 29.58 | $30.42 | 571333 |
| 2025-05-01 | 29.42 | $30.05 | 286241 |
| 2025-04-30 | 29.29 | $30.18 | 305500 |
| 2025-04-29 | 29.15 | $30.34 | 405400 |
| 2025-04-28 | 28.98 | $30.32 | 420000 |
| 2025-04-25 | 28.81 | $30.04 | 252000 |
| 2025-04-24 | 28.67 | $29.97 | 294100 |
| 2025-04-23 | 28.53 | $29.60 | 847400 |
| 2025-04-22 | 28.43 | $29.64 | 497600 |
| 2025-04-21 | 28.33 | $29.12 | 400749 |
| 2025-04-17 | 28.28 | $29.20 | 322700 |
| 2025-04-16 | 28.22 | $28.88 | 478724 |
| 2025-04-15 | 28.20 | $28.80 | 464600 |
| 2025-04-14 | 28.20 | $28.65 | 387209 |
| 2025-04-11 | 28.22 | $28.26 | 444803 |
| 2025-04-10 | 28.28 | $27.49 | 592808 |
| 2025-04-09 | 28.42 | $27.70 | 751004 |
| 2025-04-08 | 28.55 | $25.93 | 1.8M |
| 2025-04-07 | 28.86 | $25.93 | 2.4M |
| 2025-04-04 | 29.19 | $26.41 | 775600 |
| 2025-04-03 | 29.49 | $28.51 | 358641 |
| 2025-04-02 | 29.59 | $29.20 | 282604 |
| 2025-04-01 | 29.62 | $29.12 | 281218 |
| 2025-03-31 | 29.66 | $29.12 | 281213 |
| 2025-03-28 | 29.69 | $29.51 | 373145 |
| 2025-03-27 | 29.68 | $29.77 | 268849 |
| 2025-03-26 | 29.64 | $29.73 | 334300 |
| 2025-03-25 | 29.60 | $29.97 | 213600 |
| 2025-03-24 | 29.53 | $29.79 | 188400 |
| 2025-03-21 | 29.46 | $29.79 | 247700 |
| 2025-03-20 | 29.39 | $29.98 | 300400 |
| 2025-03-19 | 29.30 | $30.23 | 225349 |
| 2025-03-18 | 29.17 | $30.15 | 288200 |
| 2025-03-17 | 29.04 | $30.03 | 268100 |
| 2025-03-14 | 28.91 | $29.68 | 226917 |
| 2025-03-13 | 28.81 | $29.08 | 262900 |
| 2025-03-12 | 28.77 | $29.16 | 278449 |
| 2025-03-11 | 28.71 | $28.96 | 294233 |
| 2025-03-10 | 28.66 | $29.02 | 284838 |
| 2025-03-07 | 28.60 | $29.68 | 248847 |
| 2025-03-06 | 28.47 | $29.23 | 407839 |
| 2025-03-05 | 28.38 | $29.18 | 283100 |
| 2025-03-04 | 28.29 | $28.31 | 343517 |
| 2025-03-03 | 28.27 | $28.39 | 221546 |
| 2025-02-28 | 28.23 | $28.16 | 226308 |
| 2025-02-27 | 28.22 | $28.25 | 143819 |
| 2025-02-26 | 28.20 | $28.51 | 201944 |
| 2025-02-25 | 28.14 | $28.50 | 240201 |
| 2025-02-24 | 28.08 | $28.24 | 236800 |
| 2025-02-21 | 28.04 | $28.21 | 245500 |
| 2025-02-20 | 28.00 | $28.44 | 207911 |
| 2025-02-19 | 27.93 | $28.22 | 221900 |
| 2025-02-18 | 27.88 | $28.51 | 259043 |
| 2025-02-14 | 27.79 | $28.41 | 237200 |
| 2025-02-13 | 27.70 | $28.39 | 259735 |
| 2025-02-12 | 27.61 | $28.06 | 167900 |
| 2025-02-11 | 27.54 | $28.02 | 219220 |
| 2025-02-10 | 27.46 | $27.98 | 210800 |
| 2025-02-07 | 27.38 | $27.75 | 251441 |
| 2025-02-06 | 27.31 | $27.87 | 271100 |
| 2025-02-05 | 27.23 | $27.70 | 251326 |
| 2025-02-04 | 27.15 | $27.43 | 306000 |
| 2025-02-03 | 27.10 | $27.11 | 312127 |
| 2025-01-31 | 27.08 | $27.44 | 274422 |
| 2025-01-30 | 27.03 | $27.64 | 336328 |
| 2025-01-29 | 26.94 | $27.35 | 319011 |
| 2025-01-28 | 26.89 | $27.34 | 255900 |
| 2025-01-27 | 26.83 | $27.40 | 385400 |
| 2025-01-24 | 26.76 | $27.31 | 247247 |
| 2025-01-23 | 26.69 | $27.21 | 491318 |
| 2025-01-22 | 26.63 | $27.09 | 301300 |
| 2025-01-21 | 26.58 | $27.26 | 514900 |
| 2025-01-17 | 26.50 | $26.72 | 248922 |
| 2025-01-16 | 26.48 | $26.56 | 392300 |
| 2025-01-15 | 26.48 | $26.58 | 486400 |
| 2025-01-14 | 26.47 | $26.25 | 657939 |
| 2025-01-13 | 26.51 | $26.09 | 313600 |
| 2025-01-10 | 26.57 | $26.11 | 344315 |
| 2025-01-08 | 26.63 | $26.56 | 313543 |
| 2025-01-07 | 26.65 | $26.69 | 270600 |
| 2025-01-06 | 26.67 | $26.86 | 227900 |
| 2025-01-03 | 26.67 | $26.67 | 231841 |
| 2025-01-02 | 26.70 | $26.59 | 354900 |
| 2024-12-31 | 26.74 | $26.57 | 465100 |
| 2024-12-30 | 26.78 | $26.55 | 526402 |
| 2024-12-27 | 26.83 | $26.58 | 374937 |
| 2024-12-26 | 26.88 | $26.57 | 330015 |
| 2024-12-24 | 26.93 | $26.51 | 361800 |
| 2024-12-23 | 26.98 | $26.41 | 820934 |
| 2024-12-20 | 27.06 | $26.32 | 729537 |
| 2024-12-19 | 27.14 | $26.21 | 799215 |
| 2024-12-18 | 27.23 | $26.18 | 546735 |
| 2024-12-17 | 27.33 | $26.78 | 340043 |
| 2024-12-16 | 27.38 | $27.17 | 414223 |
| 2024-12-13 | 27.39 | $27.32 | 309645 |
| 2024-12-12 | 27.38 | $27.44 | 244639 |
| 2024-12-11 | 27.35 | $27.70 | 201600 |
| 2024-12-10 | 27.30 | $27.58 | 263500 |
| 2024-12-09 | 27.25 | $27.68 | 280900 |
| 2024-12-06 | 27.20 | $27.57 | 194400 |
| 2024-12-05 | 27.15 | $27.67 | 263435 |
| 2024-12-04 | 27.10 | $27.47 | 255533 |
| 2024-12-03 | 27.06 | $27.49 | 311511 |
| 2024-12-02 | 27.03 | $27.22 | 264318 |
| 2024-11-29 | 27.02 | $27.35 | 107918 |
| 2024-11-27 | 27.00 | $27.00 | 142234 |
| 2024-11-26 | 27.01 | $26.80 | 227542 |
| 2024-11-25 | 27.05 | $27.03 | 496926 |
| 2024-11-22 | 27.07 | $27.00 | 329507 |
| 2024-11-21 | 27.09 | $26.93 | 202108 |
| 2024-11-20 | 27.12 | $26.82 | 255044 |
| 2024-11-19 | 27.17 | $26.95 | 303400 |
| 2024-11-18 | 27.21 | $27.04 | 309841 |
| 2024-11-15 | 27.25 | $26.81 | 271449 |
| 2024-11-14 | 27.32 | $26.75 | 167300 |
| 2024-11-13 | 27.40 | $26.59 | 244200 |
| 2024-11-12 | 27.50 | $26.78 | 240938 |
| 2024-11-11 | 27.59 | $27.27 | 252300 |
| 2024-11-08 | 27.64 | $27.41 | 263919 |
| 2024-11-07 | 27.69 | $27.88 | 221200 |
| 2024-11-06 | 27.68 | $27.44 | 332105 |
| 2024-11-05 | 27.73 | $27.70 | 151400 |
| 2024-11-04 | 27.75 | $27.45 | 227100 |
| 2024-11-01 | 27.80 | $27.30 | 204800 |
| 2024-10-31 | 27.87 | $27.42 | 182500 |
| 2024-10-30 | 27.94 | $27.53 | 301000 |
| 2024-10-29 | 28.00 | $27.56 | 215217 |
| 2024-10-28 | 28.06 | $27.75 | 139100 |
| 2024-10-25 | 28.11 | $27.59 | 224800 |
| 2024-10-24 | 28.18 | $27.69 | 157500 |
| 2024-10-23 | 28.25 | $27.64 | 179112 |
| 2024-10-22 | 28.33 | $28.05 | 145300 |
| 2024-10-21 | 28.38 | $28.12 | 168400 |
| 2024-10-18 | 28.41 | $28.46 | 129800 |
| 2024-10-17 | 28.42 | $28.17 | 221800 |
| 2024-10-16 | 28.46 | $28.40 | 103321 |
| 2024-10-15 | 28.47 | $28.15 | 132820 |
| 2024-10-14 | 28.51 | $28.30 | 147200 |
| 2024-10-11 | 28.53 | $28.36 | 157200 |
| 2024-10-10 | 28.55 | $28.28 | 157920 |
| 2024-10-09 | 28.58 | $28.19 | 178300 |
| 2024-10-08 | 28.60 | $28.23 | 175700 |
| 2024-10-07 | 28.63 | $28.43 | 112435 |
| 2024-10-04 | 28.63 | $28.77 | 226400 |
| 2024-10-03 | 28.59 | $28.39 | 147827 |
| 2024-10-02 | 28.58 | $28.58 | 194800 |
| 2024-10-01 | 28.56 | $28.74 | 226116 |
| 2024-09-30 | 28.51 | $29.06 | 211731 |
| 2024-09-27 | 28.44 | $29.02 | 159100 |
| 2024-09-26 | 28.36 | $29.18 | 157025 |
| 2024-09-25 | 28.26 | $28.51 | 138305 |
| 2024-09-24 | 28.23 | $28.66 | 202538 |
| 2024-09-23 | 28.19 | $28.59 | 157702 |
| 2024-09-20 | 28.15 | $28.42 | 202326 |
| 2024-09-19 | 28.13 | $28.73 | 232640 |
| 2024-09-18 | 28.07 | $28.26 | 174304 |
| 2024-09-17 | 28.07 | $28.44 | 198800 |
| 2024-09-16 | 28.04 | $28.42 | 251300 |
| 2024-09-13 | 28.01 | $28.10 | 207400 |
| 2024-09-12 | 28.01 | $27.88 | 149300 |
| 2024-09-11 | 28.03 | $27.63 | 198518 |
| 2024-09-10 | 28.07 | $27.62 | 200800 |
| 2024-09-09 | 28.11 | $27.54 | 140210 |
| 2024-09-06 | 28.15 | $27.36 | 229800 |
| 2024-09-05 | 28.21 | $28.08 | 172707 |
| 2024-09-04 | 28.18 | $27.95 | 157000 |
| 2024-09-03 | 28.17 | $27.96 | 211429 |
| 2024-08-30 | 28.14 | $28.59 | 139000 |
| 2024-08-29 | 28.04 | $28.39 | 180116 |
| 2024-08-28 | 27.96 | $28.42 | 175800 |
| 2024-08-27 | 27.88 | $28.68 | 174200 |
| 2024-08-26 | 27.76 | $28.66 | 376511 |
| 2024-08-23 | 27.65 | $28.80 | 133000 |
| 2024-08-22 | 27.51 | $28.21 | 129441 |
| 2024-08-21 | 27.44 | $28.40 | 122400 |
| 2024-08-20 | 27.33 | $28.14 | 240500 |
| 2024-08-19 | 27.26 | $28.25 | 180022 |
| 2024-08-16 | 27.17 | $27.88 | 152520 |
| 2024-08-15 | 27.12 | $27.67 | 185100 |
| 2024-08-14 | 27.09 | $27.41 | 200842 |
| 2024-08-13 | 27.09 | $27.22 | 180500 |
| 2024-08-12 | 27.11 | $26.86 | 265000 |
| 2024-08-09 | 27.17 | $26.73 | 209100 |
| 2024-08-08 | 27.25 | $26.47 | 228300 |
| 2024-08-07 | 27.37 | $26.20 | 338900 |
| 2024-08-06 | 27.51 | $26.19 | 473500 |
| 2024-08-05 | 27.67 | $26.06 | 459300 |
| 2024-08-02 | 27.84 | $26.96 | 411500 |
| 2024-08-01 | 27.93 | $27.52 | 366523 |
| 2024-07-31 | 27.96 | $28.32 | 238806 |
| 2024-07-30 | 27.92 | $27.91 | 255824 |
| 2024-07-29 | 27.90 | $27.83 | 217300 |
| 2024-07-26 | 27.89 | $27.93 | 316520 |
| 2024-07-25 | 27.87 | $27.56 | 314600 |
| 2024-07-24 | 27.88 | $27.74 | 282800 |
| 2024-07-23 | 27.87 | $28.00 | 369743 |
| 2024-07-22 | 27.83 | $28.12 | 407700 |
| 2024-07-19 | 27.77 | $27.93 | 159043 |
| 2024-07-18 | 27.72 | $28.12 | 272338 |
| 2024-07-17 | 27.65 | $28.28 | 361948 |
| 2024-07-16 | 27.56 | $28.30 | 1.1M |
| 2024-07-15 | 27.47 | $28.11 | 273100 |
| 2024-07-12 | 27.39 | $28.22 | 188500 |
| 2024-07-11 | 27.29 | $28.01 | 205327 |
| 2024-07-10 | 27.22 | $27.65 | 229317 |
| 2024-07-09 | 27.18 | $27.32 | 260500 |
| 2024-07-08 | 27.17 | $27.49 | 183131 |
| 2024-07-05 | 27.16 | $27.58 | 220300 |
| 2024-07-03 | 27.13 | $27.43 | 222901 |
| 2024-07-02 | 27.13 | $27.05 | 322406 |
| 2024-07-01 | 27.16 | $26.97 | 347716 |
| 2024-06-28 | 27.22 | $26.91 | 250929 |
| 2024-06-27 | 27.28 | $26.95 | 262231 |
| 2024-06-26 | 27.35 | $26.75 | 281535 |
| 2024-06-25 | 27.44 | $26.99 | 205347 |
| 2024-06-24 | 27.52 | $27.11 | 254600 |
| 2024-06-21 | 27.58 | $26.79 | 283909 |
| 2024-06-20 | 27.69 | $27.09 | 519900 |
| 2024-06-18 | 27.77 | $27.02 | 321600 |
| 2024-06-17 | 27.86 | $27.28 | 214323 |
| 2024-06-14 | 27.94 | $27.14 | 256200 |
| 2024-06-13 | 28.03 | $27.36 | 148100 |
| 2024-06-12 | 28.11 | $27.91 | 197239 |
| 2024-06-11 | 28.14 | $27.57 | 322700 |
| 2024-06-10 | 28.20 | $27.97 | 192213 |
| 2024-06-07 | 28.22 | $27.85 | 208345 |
| 2024-06-06 | 28.25 | $28.29 | 417400 |
| 2024-06-05 | 28.24 | $28.24 | 225408 |
| 2024-06-04 | 28.23 | $28.26 | 247522 |
| 2024-06-03 | 28.21 | $28.56 | 365700 |
| 2024-05-31 | 28.16 | $28.50 | 281131 |
| 2024-05-30 | 28.11 | $28.26 | 315000 |
| 2024-05-29 | 28.07 | $27.88 | 273709 |
| 2024-05-28 | 28.07 | $28.34 | 208705 |
| 2024-05-24 | 28.02 | $28.22 | 159300 |
| 2024-05-23 | 27.97 | $27.82 | 327243 |
| 2024-05-22 | 27.96 | $28.05 | 265618 |
| 2024-05-21 | 27.91 | $28.42 | 216519 |
| 2024-05-20 | 27.83 | $28.44 | 195200 |
| 2024-05-17 | 27.74 | $28.39 | 293500 |
| 2024-05-16 | 27.64 | $28.17 | 312500 |
| 2024-05-15 | 27.55 | $28.33 | 263500 |
| 2024-05-14 | 27.44 | $28.07 | 486600 |
| 2024-05-13 | 27.34 | $27.89 | 300700 |
| 2024-05-10 | 27.26 | $27.87 | 326503 |
| 2024-05-09 | 27.17 | $27.86 | 245013 |
| 2024-05-08 | 27.09 | $27.59 | 197423 |
| 2024-05-07 | 27.02 | $27.57 | 255100 |
| 2024-05-06 | 26.96 | $27.57 | 391000 |
| 2024-05-03 | 26.89 | $27.33 | 399900 |
| 2024-05-02 | 26.85 | $27.19 | 207700 |
| 2024-05-01 | 26.82 | $26.78 | 264000 |
| 2024-04-30 | 26.84 | $26.87 | 306615 |
| 2024-04-29 | 26.84 | $27.31 | 284300 |
| 2024-04-26 | 26.81 | $26.99 | 269044 |
| 2024-04-25 | 26.80 | $26.75 | 468949 |
| 2024-04-24 | 26.82 | $26.81 | 446200 |
| 2024-04-23 | 26.83 | $26.94 | 331845 |
| 2024-04-22 | 26.84 | $26.67 | 414000 |
| 2024-04-19 | 26.86 | $26.49 | 264324 |
| 2024-04-18 | 26.91 | $26.50 | 215500 |
| 2024-04-17 | 26.96 | $26.23 | 452407 |
| 2024-04-16 | 27.04 | $26.24 | 467900 |
| 2024-04-15 | 27.11 | $26.74 | 416100 |
| 2024-04-12 | 27.14 | $26.83 | 476100 |
| 2024-04-11 | 27.16 | $27.22 | 270100 |
| 2024-04-10 | 27.14 | $27.15 | 571537 |
| 2024-04-09 | 27.13 | $27.47 | 254800 |
| 2024-04-08 | 27.07 | $27.46 | 218200 |
| 2024-04-05 | 27.02 | $27.30 | 429701 |
| 2024-04-04 | 26.98 | $27.17 | 322100 |
| 2024-04-03 | 26.94 | $27.32 | 197500 |
| 2024-04-02 | 26.89 | $26.96 | 621100 |
| 2024-04-01 | 26.86 | $27.09 | 450000 |
| 2024-03-28 | 26.82 | $27.19 | 169800 |
| 2024-03-27 | 26.75 | $27.24 | 524000 |
| 2024-03-26 | 26.68 | $26.95 | 311100 |
| 2024-03-25 | 26.63 | $26.88 | 391300 |
| 2024-03-22 | 26.58 | $26.86 | 193111 |
| 2024-03-21 | 26.52 | $27.00 | 159409 |
| 2024-03-20 | 26.45 | $26.97 | 262315 |
| 2024-03-19 | 26.37 | $26.67 | 212536 |
| 2024-03-18 | 26.31 | $26.65 | 115900 |
| 2024-03-15 | 26.25 | $26.62 | 141807 |
| 2024-03-14 | 26.18 | $26.50 | 175400 |
| 2024-03-13 | 26.12 | $26.61 | 153115 |
| 2024-03-12 | 26.04 | $26.59 | 202148 |
| 2024-03-11 | 25.95 | $26.41 | 245630 |
| 2024-03-08 | 25.87 | $26.67 | 246033 |
| 2024-03-07 | 25.77 | $26.63 | 224903 |
| 2024-03-06 | 25.66 | $26.34 | 310614 |
| 2024-03-05 | 25.57 | $25.93 | 209900 |
| 2024-03-04 | 25.52 | $25.85 | 279000 |
| 2024-03-01 | 25.47 | $25.96 | 298800 |
| 2024-02-29 | 25.41 | $25.66 | 262336 |
| 2024-02-28 | 25.37 | $25.61 | 323800 |
| 2024-02-27 | 25.34 | $25.69 | 267445 |
| 2024-02-26 | 25.30 | $25.58 | 424800 |
| 2024-02-23 | 25.28 | $25.60 | 290032 |
| 2024-02-22 | 25.24 | $25.62 | 231800 |
| 2024-02-21 | 25.21 | $25.41 | 254401 |
| 2024-02-20 | 25.19 | $25.32 | 263100 |
| 2024-02-16 | 25.18 | $25.27 | 198000 |
| 2024-02-15 | 25.17 | $25.19 | 415420 |
| 2024-02-14 | 25.17 | $24.98 | 281721 |
| 2024-02-13 | 25.19 | $24.76 | 315700 |
| 2024-02-12 | 25.23 | $25.29 | 330600 |
| 2024-02-09 | 25.23 | $25.14 | 314319 |
| 2024-02-08 | 25.23 | $25.10 | 352536 |
| 2024-02-07 | 25.25 | $25.18 | 265900 |
| 2024-02-06 | 25.25 | $25.18 | 295700 |
| 2024-02-05 | 25.26 | $24.97 | 303700 |
| 2024-02-02 | 25.29 | $25.26 | 295713 |
| 2024-02-01 | 25.30 | $25.56 | 298900 |
| 2024-01-31 | 25.27 | $25.37 | 248400 |
| 2024-01-30 | 25.26 | $25.44 | 285900 |
| 2024-01-29 | 25.25 | $25.49 | 216400 |
| 2024-01-26 | 25.24 | $25.40 | 235421 |
| 2024-01-25 | 25.23 | $25.40 | 389145 |
| 2024-01-24 | 25.23 | $25.23 | 421300 |
| 2024-01-23 | 25.25 | $25.04 | 221500 |
| 2024-01-22 | 25.28 | $25.11 | 235212 |
| 2024-01-19 | 25.31 | $24.93 | 356800 |
| 2024-01-18 | 25.36 | $24.95 | 249000 |
| 2024-01-17 | 25.41 | $24.73 | 287900 |
| 2024-01-16 | 25.48 | $25.00 | 256027 |
| 2024-01-12 | 25.53 | $25.51 | 259300 |
| 2024-01-11 | 25.52 | $25.43 | 329029 |
| 2024-01-10 | 25.52 | $25.53 | 318222 |
| 2024-01-09 | 25.50 | $25.46 | 157100 |
| 2024-01-08 | 25.49 | $25.69 | 287303 |
| 2024-01-05 | 25.45 | $25.43 | 186722 |
| 2024-01-04 | 25.44 | $25.42 | 230600 |
| 2024-01-03 | 25.41 | $25.28 | 326340 |
| 2024-01-02 | 25.40 | $25.55 | 219300 |
| 2023-12-29 | 25.36 | $25.79 | 296516 |
| 2023-12-28 | 25.30 | $25.79 | 242843 |
| 2023-12-27 | 25.22 | $25.87 | 217300 |
| 2023-12-26 | 25.14 | $25.75 | 325100 |
| 2023-12-22 | 25.06 | $25.64 | 297844 |
| 2023-12-21 | 24.98 | $25.51 | 402900 |
| 2023-12-20 | 24.91 | $25.09 | 358900 |
| 2023-12-19 | 24.88 | $25.32 | 321110 |
| 2023-12-18 | 24.82 | $25.21 | 399324 |
| 2023-12-15 | 24.77 | $25.11 | 184343 |
| 2023-12-14 | 24.72 | $25.37 | 288934 |
| 2023-12-13 | 24.64 | $24.98 | 445226 |
| 2023-12-12 | 24.59 | $24.54 | 294700 |
| 2023-12-11 | 24.59 | $24.65 | 346149 |
| 2023-12-08 | 24.56 | $24.68 | 246500 |
| 2023-12-07 | 24.53 | $24.68 | 234800 |
| 2023-12-06 | 24.49 | $24.59 | 250849 |
| 2023-12-05 | 24.45 | $24.53 | 526400 |
| 2023-12-04 | 24.42 | $24.69 | 223738 |
| 2023-12-01 | 24.36 | $24.95 | 179600 |
| 2023-11-30 | 24.28 | $24.65 | 354500 |
| 2023-11-29 | 24.21 | $24.74 | 268712 |
| 2023-11-28 | 24.13 | $24.66 | 404400 |
| 2023-11-27 | 24.05 | $24.51 | 309118 |
| 2023-11-24 | 23.98 | $24.54 | 104300 |
| 2023-11-22 | 23.89 | $24.30 | 391600 |
| 2023-11-21 | 23.81 | $24.26 | 368100 |
| 2023-11-20 | 23.74 | $24.36 | 313100 |
| 2023-11-17 | 23.64 | $24.31 | 213124 |
| 2023-11-16 | 23.54 | $23.94 | 228533 |
| 2023-11-15 | 23.48 | $24.16 | 160500 |
| 2023-11-14 | 23.38 | $24.26 | 353800 |
| 2023-11-13 | 23.28 | $23.55 | 358200 |
| 2023-11-10 | 23.24 | $23.47 | 210733 |
| 2023-11-09 | 23.20 | $23.39 | 251000 |
| 2023-11-08 | 23.18 | $23.28 | 291945 |
| 2023-11-07 | 23.16 | $23.48 | 259804 |
| 2023-11-06 | 23.13 | $23.71 | 211030 |
| 2023-11-03 | 23.08 | $23.98 | 226641 |
| 2023-11-02 | 22.99 | $23.64 | 233600 |
| 2023-11-01 | 22.94 | $23.18 | 206930 |
| 2023-10-31 | 22.93 | $23.07 | 304722 |
| 2023-10-30 | 22.92 | $22.86 | 232200 |
| 2023-10-27 | 22.94 | $22.58 | 335000 |
| 2023-10-26 | 22.99 | $22.43 | 493000 |
| 2023-10-25 | 23.07 | $22.47 | 292900 |
| 2023-10-24 | 23.14 | $22.75 | 426146 |
| 2023-10-23 | 23.19 | $22.70 | 310605 |
| 2023-10-20 | 23.26 | $22.77 | 293738 |
| 2023-10-19 | 23.32 | $22.98 | 264500 |
| 2023-10-18 | 23.37 | $23.08 | 243626 |
| 2023-10-17 | 23.42 | $23.44 | 208632 |
| 2023-10-16 | 23.44 | $23.39 | 298926 |
| 2023-10-13 | 23.46 | $23.16 | 241432 |
| 2023-10-12 | 23.52 | $23.40 | 145141 |
| 2023-10-11 | 23.56 | $23.70 | 217736 |
| 2023-10-10 | 23.57 | $23.68 | 222900 |
| 2023-10-09 | 23.59 | $23.31 | 241529 |
| 2023-10-06 | 23.66 | $23.32 | 461614 |
| 2023-10-05 | 23.72 | $23.03 | 444800 |
| 2023-10-04 | 23.82 | $22.74 | 452800 |
| 2023-10-03 | 23.95 | $22.96 | 249400 |
| 2023-10-02 | 24.07 | $23.35 | 231000 |
| 2023-09-29 | 24.16 | $23.78 | 373706 |
| 2023-09-28 | 24.21 | $23.90 | 206700 |
| 2023-09-27 | 24.25 | $23.74 | 200800 |
| 2023-09-26 | 24.31 | $23.73 | 141600 |
| 2023-09-25 | 24.38 | $24.06 | 200031 |
| 2023-09-22 | 24.41 | $24.14 | 238900 |
| 2023-09-21 | 24.43 | $24.14 | 214115 |
| 2023-09-20 | 24.46 | $24.37 | 187121 |
| 2023-09-19 | 24.45 | $24.48 | 148200 |
| 2023-09-18 | 24.44 | $24.54 | 130739 |
| 2023-09-15 | 24.41 | $24.63 | 142900 |
| 2023-09-14 | 24.38 | $24.74 | 138000 |
| 2023-09-13 | 24.33 | $24.43 | 128335 |
| 2023-09-12 | 24.31 | $24.50 | 177330 |
| 2023-09-11 | 24.28 | $24.52 | 184500 |
| 2023-09-08 | 24.25 | $24.19 | 231500 |
| 2023-09-07 | 24.25 | $24.24 | 200400 |
| 2023-09-06 | 24.25 | $24.39 | 116900 |
| 2023-09-05 | 24.24 | $24.43 | 107349 |
| 2023-09-01 | 24.23 | $24.60 | 125420 |
| 2023-08-31 | 24.20 | $24.50 | 139018 |
| 2023-08-30 | 24.18 | $24.54 | 168800 |
| 2023-08-29 | 24.15 | $24.52 | 187800 |
| 2023-08-28 | 24.13 | $24.16 | 160204 |
| 2023-08-25 | 24.15 | $23.88 | 218000 |
| 2023-08-24 | 24.20 | $23.76 | 147110 |
| 2023-08-23 | 24.27 | $24.08 | 213300 |
| 2023-08-22 | 24.31 | $23.87 | 202809 |
| 2023-08-21 | 24.38 | $23.84 | 231500 |
| 2023-08-18 | 24.46 | $23.83 | 212118 |
| 2023-08-17 | 24.54 | $23.94 | 187943 |
| 2023-08-16 | 24.61 | $24.02 | 239100 |
| 2023-08-15 | 24.68 | $24.23 | 221000 |
| 2023-08-14 | 24.74 | $24.53 | 118928 |
| 2023-08-11 | 24.77 | $24.61 | 184718 |
| 2023-08-10 | 24.79 | $24.67 | 213048 |
| 2023-08-09 | 24.81 | $24.64 | 216917 |
| 2023-08-08 | 24.83 | $24.65 | 204300 |
| 2023-08-07 | 24.84 | $24.86 | 364928 |
| 2023-08-04 | 24.83 | $24.70 | 174600 |
| 2023-08-03 | 24.84 | $24.50 | 240607 |
| 2023-08-02 | 24.85 | $24.51 | 341900 |
| 2023-08-01 | 24.86 | $24.85 | 138300 |
| 2023-07-31 | 24.84 | $25.13 | 308200 |
| 2023-07-28 | 24.78 | $25.07 | 281900 |
| 2023-07-27 | 24.71 | $24.90 | 218216 |
| 2023-07-26 | 24.66 | $25.10 | 239700 |
| 2023-07-25 | 24.58 | $24.97 | 236100 |
| 2023-07-24 | 24.50 | $24.84 | 163811 |
| 2023-07-21 | 24.43 | $24.83 | 109900 |
| 2023-07-20 | 24.35 | $24.91 | 924700 |
| 2023-07-19 | 24.26 | $25.09 | 248426 |
| 2023-07-18 | 24.15 | $25.01 | 155500 |
| 2023-07-17 | 24.04 | $24.69 | 191509 |
| 2023-07-14 | 23.96 | $24.71 | 199500 |
| 2023-07-13 | 23.87 | $24.96 | 144900 |
| 2023-07-12 | 23.76 | $24.71 | 190600 |
| 2023-07-11 | 23.67 | $24.16 | 99300 |
| 2023-07-10 | 23.62 | $23.89 | 178536 |
| 2023-07-07 | 23.61 | $23.73 | 105600 |
| 2023-07-06 | 23.61 | $23.27 | 199932 |
| 2023-07-05 | 23.66 | $23.63 | 349900 |
| 2023-07-03 | 23.67 | $23.84 | 80015 |
| 2023-06-30 | 23.66 | $23.65 | 170000 |
| 2023-06-29 | 23.67 | $23.37 | 168430 |
| 2023-06-28 | 23.71 | $23.39 | 186300 |
| 2023-06-27 | 23.74 | $23.32 | 244826 |
| 2023-06-26 | 23.78 | $23.21 | 204100 |
| 2023-06-23 | 23.83 | $23.15 | 283900 |
| 2023-06-22 | 23.89 | $23.50 | 248210 |
| 2023-06-21 | 23.91 | $23.74 | 143400 |
| 2023-06-20 | 23.92 | $23.92 | 134400 |
| 2023-06-16 | 23.91 | $24.27 | 167220 |
| 2023-06-15 | 23.86 | $24.37 | 291300 |
| 2023-06-14 | 23.81 | $24.25 | 77400 |
| 2023-06-13 | 23.76 | $24.18 | 282800 |
| 2023-06-12 | 23.72 | $24.00 | 997400 |
| 2023-06-09 | 23.70 | $23.94 | 155400 |
| 2023-06-08 | 23.69 | $23.99 | 172708 |
| 2023-06-07 | 23.67 | $23.74 | 117147 |
| 2023-06-06 | 23.68 | $23.84 | 589936 |
| 2023-06-05 | 23.69 | $23.68 | 151243 |
| 2023-06-02 | 23.72 | $23.83 | 209005 |
| 2023-06-01 | 23.73 | $23.38 | 1.7M |
| 2023-05-31 | 23.79 | $23.01 | 165900 |
| 2023-05-30 | 23.89 | $23.28 | 102000 |
| 2023-05-26 | 23.97 | $23.39 | 91200 |
| 2023-05-25 | 24.04 | $23.35 | 187000 |
| 2023-05-24 | 24.12 | $23.47 | 106410 |
| 2023-05-23 | 24.20 | $23.84 | 168642 |
| 2023-05-22 | 24.24 | $24.07 | 112900 |
| 2023-05-19 | 24.26 | $24.09 | 580024 |
| 2023-05-18 | 24.28 | $24.06 | 138140 |
| 2023-05-17 | 24.30 | $24.17 | 124111 |
| 2023-05-16 | 24.32 | $24.05 | 134000 |
| 2023-05-15 | 24.35 | $24.37 | 82500 |
| 2023-05-12 | 24.35 | $24.18 | 96728 |
| 2023-05-11 | 24.36 | $24.20 | 106710 |
| 2023-05-10 | 24.38 | $24.49 | 357800 |
| 2023-05-09 | 24.37 | $24.60 | 384800 |
| 2023-05-08 | 24.35 | $24.60 | 133212 |
| 2023-05-05 | 24.32 | $24.53 | 192338 |
| 2023-05-04 | 24.30 | $24.11 | 153014 |
| 2023-05-03 | 24.31 | $24.16 | 152300 |
| 2023-05-02 | 24.32 | $24.13 | 117900 |
| 2023-05-01 | 24.33 | $24.39 | 107600 |
| 2023-04-28 | 24.32 | $24.46 | 118529 |
| 2023-04-27 | 24.29 | $24.40 | 135900 |
| 2023-04-26 | 24.27 | $24.05 | 131500 |
| 2023-04-25 | 24.27 | $24.07 | 277626 |
| 2023-04-24 | 24.27 | $24.48 | 158300 |
| 2023-04-21 | 24.22 | $24.44 | 265202 |
| 2023-04-20 | 24.17 | $24.45 | 310247 |
| 2023-04-19 | 24.11 | $24.47 | 115900 |
| 2023-04-18 | 24.04 | $24.59 | 171200 |
| 2023-04-17 | 23.95 | $24.44 | 426800 |
| 2023-04-14 | 23.86 | $24.47 | 166100 |
| 2023-04-13 | 23.77 | $24.55 | 136200 |
| 2023-04-12 | 23.66 | $24.17 | 321300 |
| 2023-04-11 | 23.58 | $24.03 | 133746 |
| 2023-04-10 | 23.51 | $23.94 | 662700 |
| 2023-04-06 | 23.45 | $23.79 | 122402 |
| 2023-04-05 | 23.40 | $23.72 | 143700 |
| 2023-04-04 | 23.36 | $24.08 | 137700 |
| 2023-04-03 | 23.29 | $24.10 | 186600 |
| 2023-03-31 | 23.21 | $23.81 | 149210 |
| 2023-03-30 | 23.17 | $23.74 | 238800 |
| 2023-03-29 | 23.13 | $23.39 | 122024 |
| 2023-03-28 | 23.13 | $23.14 | 241700 |
| 2023-03-27 | 23.16 | $23.08 | 285028 |
| 2023-03-24 | 23.20 | $22.86 | 142017 |
| 2023-03-23 | 23.26 | $22.98 | 221641 |
| 2023-03-22 | 23.32 | $22.93 | 237347 |
| 2023-03-21 | 23.38 | $23.12 | 202645 |
| 2023-03-20 | 23.43 | $22.85 | 223900 |
| 2023-03-17 | 23.51 | $22.54 | 403900 |
| 2023-03-16 | 23.63 | $22.76 | 500900 |
| 2023-03-15 | 23.73 | $22.66 | 400609 |
| 2023-03-14 | 23.85 | $23.37 | 177300 |
| 2023-03-13 | 23.91 | $23.19 | 444000 |
| 2023-03-10 | 23.99 | $23.58 | 508000 |
| 2023-03-09 | 24.03 | $23.83 | 204945 |
| 2023-03-08 | 24.05 | $24.05 | 315640 |
| 2023-03-07 | 24.05 | $23.94 | 210829 |
| 2023-03-06 | 24.06 | $24.38 | 223700 |
| 2023-03-03 | 24.03 | $24.44 | 298116 |
| 2023-03-02 | 24.00 | $24.07 | 389300 |
| 2023-03-01 | 24.00 | $24.15 | 209900 |
| 2023-02-28 | 23.99 | $23.89 | 140648 |
| 2023-02-27 | 24.02 | $23.99 | 176100 |
| 2023-02-24 | 24.03 | $23.65 | 385300 |
| 2023-02-23 | 24.08 | $23.94 | 424309 |
| 2023-02-22 | 24.11 | $23.69 | 274800 |
| 2023-02-21 | 24.16 | $23.93 | 185304 |
| 2023-02-17 | 24.19 | $24.10 | 190900 |
| 2023-02-16 | 24.21 | $24.01 | 219100 |
| 2023-02-15 | 24.23 | $24.12 | 129600 |
| 2023-02-14 | 24.24 | $24.21 | 223900 |
| 2023-02-13 | 24.24 | $24.16 | 190743 |
| 2023-02-10 | 24.24 | $24.04 | 185400 |
| 2023-02-09 | 24.26 | $24.08 | 224001 |
| 2023-02-08 | 24.26 | $24.07 | 275500 |
| 2023-02-07 | 24.27 | $24.22 | 206649 |
| 2023-02-06 | 24.25 | $23.98 | 223500 |
| 2023-02-03 | 24.25 | $24.26 | 657400 |
| 2023-02-02 | 24.22 | $24.62 | 372600 |
| 2023-02-01 | 24.14 | $24.75 | 314106 |
| 2023-01-31 | 24.05 | $24.45 | 317400 |
| 2023-01-30 | 23.96 | $24.23 | 263944 |
| 2023-01-27 | 23.90 | $24.49 | 228915 |
| 2023-01-26 | 23.79 | $24.47 | 400300 |
| 2023-01-25 | 23.67 | $24.33 | 317800 |
| 2023-01-24 | 23.56 | $24.22 | 210742 |
| 2023-01-23 | 23.45 | $24.20 | 447031 |
| 2023-01-20 | 23.33 | $24.13 | 432400 |
| 2023-01-19 | 23.21 | $23.81 | 235326 |
| 2023-01-18 | 23.10 | $23.81 | 230309 |
| 2023-01-17 | 22.99 | $23.91 | 188401 |
| 2023-01-13 | 22.86 | $23.91 | 346700 |
| 2023-01-12 | 22.72 | $23.75 | 239900 |
| 2023-01-11 | 22.59 | $23.32 | 180200 |
| 2023-01-10 | 22.49 | $23.23 | 500715 |
| 2023-01-09 | 22.40 | $23.18 | 254825 |
| 2023-01-06 | 22.30 | $23.10 | 267800 |
| 2023-01-05 | 22.21 | $22.55 | 190235 |
| 2023-01-04 | 22.17 | $22.73 | 1.2M |
| 2023-01-03 | 22.11 | $22.40 | 290800 |
| 2022-12-30 | 22.08 | $22.21 | 250529 |
| 2022-12-29 | 22.07 | $22.33 | 394012 |
| 2022-12-28 | 22.05 | $21.95 | 334142 |
| 2022-12-27 | 22.07 | $22.24 | 345900 |
| 2022-12-23 | 22.05 | $22.14 | 324143 |
| 2022-12-22 | 22.05 | $21.94 | 348000 |
| 2022-12-21 | 22.06 | $22.08 | 190609 |
| 2022-12-20 | 22.06 | $21.86 | 495318 |
| 2022-12-19 | 22.08 | $21.74 | 622700 |
| 2022-12-16 | 22.11 | $21.79 | 293100 |
| 2022-12-15 | 22.14 | $21.92 | 301349 |
| 2022-12-14 | 22.15 | $22.39 | 401518 |
| 2022-12-13 | 22.11 | $22.43 | 264600 |
| 2022-12-12 | 22.06 | $22.09 | 302300 |
| 2022-12-09 | 22.05 | $22.09 | 315726 |
| 2022-12-08 | 22.03 | $22.08 | 448504 |
| 2022-12-07 | 22.01 | $22.00 | 1.0M |
| 2022-12-06 | 21.98 | $21.99 | 567000 |
| 2022-12-05 | 21.95 | $22.13 | 544303 |
| 2022-12-02 | 21.90 | $22.54 | 467100 |
| 2022-12-01 | 21.80 | $22.48 | 327400 |
| 2022-11-30 | 21.68 | $22.21 | 389000 |
| 2022-11-29 | 21.59 | $21.97 | 228129 |
| 2022-11-28 | 21.50 | $21.83 | 204839 |
| 2022-11-25 | 21.42 | $22.28 | 43647 |
| 2022-11-23 | 21.28 | $22.09 | 405219 |
| 2022-11-22 | 21.15 | $21.83 | 332600 |
| 2022-11-21 | 21.04 | $21.45 | 246218 |
| 2022-11-18 | 20.95 | $21.56 | 253640 |
| 2022-11-17 | 20.84 | $21.53 | 208807 |
| 2022-11-16 | 20.72 | $21.53 | 361800 |
| 2022-11-15 | 20.59 | $21.70 | 163708 |
| 2022-11-14 | 20.43 | $21.59 | 152600 |
| 2022-11-11 | 20.26 | $21.92 | 232847 |
| 2022-11-10 | 20.05 | $21.47 | 279100 |
| 2022-11-09 | 19.88 | $20.34 | 312000 |
| 2022-11-08 | 19.80 | $20.65 | 361340 |
| 2022-11-07 | 19.68 | $20.45 | 616000 |
| 2022-11-04 | 19.57 | $20.29 | 983140 |
| 2022-11-03 | 19.47 | $19.52 | 1.2M |
| 2022-11-02 | 19.44 | $19.66 | 372609 |
| 2022-11-01 | 19.40 | $19.93 | 284500 |
| 2022-10-31 | 19.33 | $19.70 | 434800 |
| 2022-10-28 | 19.28 | $19.83 | 334300 |
| 2022-10-27 | 19.21 | $19.82 | 493600 |
| 2022-10-26 | 19.14 | $19.93 | 466003 |
| 2022-10-25 | 19.05 | $19.64 | 375700 |
| 2022-10-24 | 18.98 | $19.24 | 580841 |
| 2022-10-21 | 18.94 | $19.29 | 943247 |
| 2022-10-20 | 18.90 | $18.97 | 417407 |
| 2022-10-19 | 18.90 | $18.97 | 508028 |
| 2022-10-18 | 18.89 | $19.14 | 584022 |
| 2022-10-17 | 18.88 | $19.04 | 803640 |
| 2022-10-14 | 18.88 | $18.56 | 544909 |
| 2022-10-13 | 18.94 | $18.97 | 588447 |
| 2022-10-12 | 18.96 | $18.45 | 821935 |
| 2022-10-11 | 19.04 | $18.59 | 451600 |
| 2022-10-10 | 19.12 | $18.80 | 560003 |
| 2022-10-07 | 19.19 | $18.86 | 348000 |
| 2022-10-06 | 19.27 | $19.18 | 396800 |
| 2022-10-05 | 19.32 | $19.39 | 721800 |
| 2022-10-04 | 19.36 | $19.70 | 521327 |
| 2022-10-03 | 19.36 | $19.02 | 1.1M |
| 2022-09-30 | 19.44 | $18.56 | 828342 |
| 2022-09-29 | 19.58 | $18.50 | 779100 |
| 2022-09-28 | 19.73 | $18.81 | 1.3M |
| 2022-09-27 | 19.85 | $18.36 | 952400 |
| 2022-09-26 | 20.04 | $18.48 | 830507 |
| 2022-09-23 | 20.23 | $18.95 | 611834 |
| 2022-09-22 | 20.38 | $19.72 | 720607 |
| 2022-09-21 | 20.47 | $19.79 | 243528 |
| 2022-09-20 | 20.56 | $19.97 | 184500 |
| 2022-09-19 | 20.64 | $20.43 | 346825 |
| 2022-09-16 | 20.68 | $20.34 | 268400 |
| 2022-09-15 | 20.74 | $20.43 | 650900 |
| 2022-09-14 | 20.79 | $20.58 | 234349 |
| 2022-09-13 | 20.85 | $20.54 | 183400 |
| 2022-09-12 | 20.91 | $21.29 | 285143 |
| 2022-09-09 | 20.91 | $21.02 | 285938 |
| 2022-09-08 | 20.94 | $20.45 | 212400 |
| 2022-09-07 | 21.03 | $20.35 | 342300 |
| 2022-09-06 | 21.14 | $20.20 | 220938 |
| 2022-09-02 | 21.28 | $20.37 | 190621 |
| 2022-09-01 | 21.40 | $20.42 | 375615 |
| 2022-08-31 | 21.53 | $20.82 | 271633 |
| 2022-08-30 | 21.62 | $20.89 | 412400 |
| 2022-08-29 | 21.71 | $21.06 | 109200 |
| 2022-08-26 | 21.79 | $21.08 | 158104 |
| 2022-08-25 | 21.87 | $21.61 | 107500 |
| 2022-08-24 | 21.90 | $21.47 | 95900 |
| 2022-08-23 | 21.95 | $21.37 | 127100 |
| 2022-08-22 | 22.00 | $21.18 | 105600 |
| 2022-08-19 | 22.07 | $21.69 | 174534 |
| 2022-08-18 | 22.10 | $22.09 | 95532 |
| 2022-08-17 | 22.08 | $22.14 | 212100 |
| 2022-08-16 | 22.05 | $22.41 | 256608 |
| 2022-08-15 | 21.99 | $22.33 | 226900 |
| 2022-08-12 | 21.93 | $22.57 | 74200 |
| 2022-08-11 | 21.83 | $22.42 | 91316 |
| 2022-08-10 | 21.74 | $22.40 | 184300 |
| 2022-08-09 | 21.64 | $21.79 | 127900 |
| 2022-08-08 | 21.59 | $21.91 | 135846 |
| 2022-08-05 | 21.53 | $21.80 | 118700 |
| 2022-08-04 | 21.47 | $21.85 | 168006 |
| 2022-08-03 | 21.40 | $21.78 | 185004 |
| 2022-08-02 | 21.33 | $21.69 | 153728 |
| 2022-08-01 | 21.26 | $22.07 | 91600 |
| 2022-07-29 | 21.16 | $22.07 | 182512 |
| 2022-07-28 | 21.05 | $21.71 | 262400 |
| 2022-07-27 | 20.96 | $21.59 | 293227 |
| 2022-07-26 | 20.90 | $21.14 | 300933 |
| 2022-07-25 | 20.87 | $21.47 | 189231 |
| 2022-07-22 | 20.82 | $21.30 | 270111 |
| 2022-07-21 | 20.78 | $21.35 | 123941 |
| 2022-07-20 | 20.73 | $21.08 | 368200 |
| 2022-07-19 | 20.72 | $21.19 | 156300 |
| 2022-07-18 | 20.69 | $20.61 | 266202 |
| 2022-07-15 | 20.73 | $20.38 | 196500 |
| 2022-07-14 | 20.79 | $20.06 | 237735 |
| 2022-07-13 | 20.90 | $20.43 | 265500 |
| 2022-07-12 | 20.97 | $20.43 | 638114 |
| 2022-07-11 | 21.06 | $20.47 | 412600 |
| 2022-07-08 | 21.16 | $20.91 | 731900 |
| 2022-07-07 | 21.23 | $20.78 | 605800 |
| 2022-07-06 | 21.32 | $20.30 | 477000 |
| 2022-07-05 | 21.49 | $20.43 | 519919 |
| 2022-07-01 | 21.65 | $21.14 | 367900 |
| 2022-06-30 | 21.77 | $21.05 | 389937 |
| 2022-06-29 | 21.90 | $21.19 | 642100 |
| 2022-06-28 | 22.04 | $21.49 | 305221 |
| 2022-06-27 | 22.16 | $21.59 | 241733 |
| 2022-06-24 | 22.28 | $21.61 | 179632 |
| 2022-06-23 | 22.41 | $21.13 | 578000 |
| 2022-06-22 | 22.59 | $21.42 | 312200 |
| 2022-06-21 | 22.75 | $21.76 | 233611 |
| 2022-06-17 | 22.89 | $21.47 | 292448 |
| 2022-06-16 | 23.06 | $21.56 | 951708 |
| 2022-06-15 | 23.23 | $22.15 | 313910 |
| 2022-06-14 | 23.35 | $21.70 | 269900 |
| 2022-06-13 | 23.52 | $21.98 | 226000 |
| 2022-06-10 | 23.66 | $22.79 | 157948 |
| 2022-06-09 | 23.72 | $23.43 | 315844 |
| 2022-06-08 | 23.71 | $23.88 | 90205 |
| 2022-06-07 | 23.66 | $24.21 | 115837 |
| 2022-06-06 | 23.56 | $24.12 | 2.7M |
| 2022-06-03 | 23.46 | $23.98 | 2.6M |
| 2022-06-02 | 23.38 | $24.37 | 109300 |
| 2022-06-01 | 23.25 | $23.79 | 90900 |
| 2022-05-31 | 23.18 | $23.84 | 96500 |
| 2022-05-27 | 23.09 | $23.97 | 193600 |
| 2022-05-26 | 23.00 | $23.76 | 103800 |
| 2022-05-25 | 22.92 | $23.43 | 63936 |
| 2022-05-24 | 22.87 | $23.35 | 134500 |
| 2022-05-23 | 22.83 | $23.40 | 165943 |
| 2022-05-20 | 22.78 | $23.01 | 168300 |
| 2022-05-19 | 22.78 | $22.93 | 212700 |
| 2022-05-18 | 22.79 | $22.65 | 268800 |
| 2022-05-17 | 22.84 | $23.10 | 113800 |
| 2022-05-16 | 22.85 | $22.71 | 190136 |
| 2022-05-13 | 22.90 | $22.64 | 121505 |
| 2022-05-12 | 22.97 | $22.07 | 500347 |
| 2022-05-11 | 23.11 | $22.11 | 178200 |
| 2022-05-10 | 23.25 | $22.21 | 183000 |
| 2022-05-09 | 23.39 | $22.17 | 181532 |
| 2022-05-06 | 23.54 | $22.89 | 133800 |
| 2022-05-05 | 23.63 | $23.03 | 160800 |
| 2022-05-04 | 23.72 | $23.75 | 75939 |
| 2022-05-03 | 23.74 | $23.44 | 55100 |
| 2022-05-02 | 23.79 | $23.14 | 147300 |
| 2022-04-29 | 23.88 | $23.25 | 187700 |
| 2022-04-28 | 23.97 | $23.52 | 322300 |
| 2022-04-27 | 24.04 | $23.06 | 43611 |
| 2022-04-26 | 24.17 | $23.12 | 229403 |
| 2022-04-25 | 24.30 | $23.74 | 42000 |
| 2022-04-22 | 24.37 | $23.96 | 140113 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.09
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.52
Average
28.52
Maximum
43.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.09 | $41.22 | 537900 |
| 2026-07-22 | 41.06 | $41.57 | 229100 |
| 2026-07-21 | 40.96 | $41.34 | 640500 |
| 2026-07-20 | 40.90 | $40.95 | 283600 |
| 2026-07-17 | 40.90 | $41.13 | 265500 |
| 2026-07-16 | 40.87 | $41.41 | 238700 |
| 2026-07-15 | 40.78 | $41.49 | 314018 |
| 2026-07-14 | 40.66 | $41.07 | 256500 |
| 2026-07-13 | 40.61 | $40.73 | 221019 |
| 2026-07-10 | 40.62 | $40.90 | 296200 |
| 2026-07-09 | 40.60 | $40.62 | 338700 |
| 2026-07-08 | 40.64 | $40.58 | 502500 |
| 2026-07-07 | 40.69 | $40.87 | 301017 |
| 2026-07-06 | 40.70 | $41.29 | 337200 |
| 2026-07-02 | 40.62 | $40.76 | 549107 |
| 2026-07-01 | 40.64 | $40.33 | 301200 |
| 2026-06-30 | 40.75 | $40.13 | 313915 |
| 2026-06-29 | 40.93 | $40.30 | 355600 |
| 2026-06-26 | 41.11 | $40.38 | 476047 |
| 2026-06-25 | 41.30 | $40.54 | 599929 |
| 2026-06-24 | 41.49 | $40.30 | 435900 |
| 2026-06-23 | 41.75 | $40.52 | 239800 |
| 2026-06-22 | 42.02 | $41.74 | 320200 |
| 2026-06-18 | 42.07 | $41.68 | 336919 |
| 2026-06-17 | 42.14 | $41.95 | 434020 |
| 2026-06-16 | 42.16 | $42.45 | 229044 |
| 2026-06-15 | 42.09 | $42.39 | 302322 |
| 2026-06-12 | 42.01 | $42.22 | 295800 |
| 2026-06-11 | 41.95 | $41.88 | 480600 |
| 2026-06-10 | 41.96 | $41.01 | 239335 |
| 2026-06-09 | 42.15 | $41.45 | 248900 |
| 2026-06-08 | 42.28 | $41.51 | 261100 |
| 2026-06-05 | 42.41 | $41.41 | 271640 |
| 2026-06-04 | 42.59 | $42.57 | 205200 |
| 2026-06-03 | 42.54 | $42.10 | 207314 |
| 2026-06-02 | 42.59 | $42.55 | 287541 |
| 2026-06-01 | 42.54 | $42.27 | 365800 |
| 2026-05-29 | 42.55 | $42.68 | 343903 |
| 2026-05-28 | 42.46 | $42.59 | 243644 |
| 2026-05-27 | 42.38 | $42.46 | 252729 |
| 2026-05-26 | 42.31 | $42.59 | 248140 |
| 2026-05-22 | 42.20 | $42.07 | 218423 |
| 2026-05-21 | 42.18 | $42.21 | 250128 |
| 2026-05-20 | 42.12 | $42.05 | 214735 |
| 2026-05-19 | 42.09 | $41.60 | 262500 |
| 2026-05-18 | 42.14 | $42.00 | 269700 |
| 2026-05-15 | 42.12 | $41.73 | 248900 |
| 2026-05-14 | 42.14 | $42.36 | 537100 |
| 2026-05-13 | 42.03 | $42.30 | 223310 |
| 2026-05-12 | 41.91 | $42.16 | 267727 |
| 2026-05-11 | 41.80 | $42.39 | 243511 |
| 2026-05-08 | 41.63 | $42.39 | 242864 |
| 2026-05-07 | 41.42 | $41.82 | 266800 |
| 2026-05-06 | 41.29 | $42.01 | 222945 |
| 2026-05-05 | 41.11 | $41.15 | 237300 |
| 2026-05-04 | 41.07 | $40.74 | 296712 |
| 2026-05-01 | 41.11 | $41.22 | 242518 |
| 2026-04-30 | 41.06 | $41.29 | 290308 |
| 2026-04-29 | 40.98 | $40.41 | 213300 |
| 2026-04-28 | 41.08 | $40.77 | 215500 |
| 2026-04-27 | 41.11 | $40.72 | 327624 |
| 2026-04-24 | 41.16 | $40.73 | 308000 |
| 2026-04-23 | 41.21 | $40.73 | 268153 |
| 2026-04-22 | 41.26 | $41.07 | 220745 |
| 2026-04-21 | 41.25 | $40.87 | 319946 |
| 2026-04-20 | 41.28 | $41.74 | 346418 |
| 2026-04-17 | 41.13 | $41.94 | 274140 |
| 2026-04-16 | 40.90 | $41.60 | 206701 |
| 2026-04-15 | 40.72 | $41.51 | 275500 |
| 2026-04-14 | 40.51 | $41.75 | 311200 |
| 2026-04-13 | 40.23 | $41.47 | 321254 |
| 2026-04-10 | 39.95 | $41.18 | 431800 |
| 2026-04-09 | 39.69 | $41.04 | 328019 |
| 2026-04-08 | 39.43 | $41.31 | 472500 |
| 2026-04-07 | 39.06 | $39.94 | 430718 |
| 2026-04-06 | 38.92 | $39.97 | 296520 |
| 2026-04-02 | 38.77 | $39.65 | 302139 |
| 2026-04-01 | 38.65 | $39.90 | 307903 |
| 2026-03-31 | 38.47 | $39.44 | 359541 |
| 2026-03-30 | 38.36 | $38.24 | 351607 |
| 2026-03-27 | 38.49 | $38.30 | 366123 |
| 2026-03-26 | 38.64 | $38.46 | 477200 |
| 2026-03-25 | 38.78 | $39.15 | 364500 |
| 2026-03-24 | 38.80 | $38.52 | 373400 |
| 2026-03-23 | 38.97 | $38.53 | 503722 |
| 2026-03-20 | 39.16 | $37.71 | 537104 |
| 2026-03-19 | 39.56 | $38.78 | 777600 |
| 2026-03-18 | 39.81 | $39.03 | 399829 |
| 2026-03-17 | 40.05 | $39.46 | 514100 |
| 2026-03-16 | 40.23 | $39.32 | 502632 |
| 2026-03-13 | 40.48 | $38.72 | 862800 |
| 2026-03-12 | 40.90 | $39.50 | 732603 |
| 2026-03-11 | 41.23 | $40.21 | 324200 |
| 2026-03-10 | 41.45 | $40.18 | 740817 |
| 2026-03-09 | 41.72 | $40.06 | 594015 |
| 2026-03-06 | 42.05 | $40.28 | 408800 |
| 2026-03-05 | 42.40 | $40.56 | 528548 |
| 2026-03-04 | 42.73 | $41.19 | 292612 |
| 2026-03-03 | 42.98 | $41.09 | 780137 |
| 2026-03-02 | 43.29 | $42.34 | 704300 |
| 2026-02-27 | 43.39 | $43.19 | 670420 |
| 2026-02-26 | 43.31 | $43.02 | 434800 |
| 2026-02-25 | 43.24 | $43.11 | 335000 |
| 2026-02-24 | 43.15 | $42.90 | 356629 |
| 2026-02-23 | 43.07 | $42.72 | 311539 |
| 2026-02-20 | 43.01 | $42.91 | 376346 |
| 2026-02-19 | 42.90 | $42.62 | 429500 |
| 2026-02-18 | 42.83 | $42.59 | 372067 |
| 2026-02-17 | 42.74 | $42.50 | 797011 |
| 2026-02-13 | 42.65 | $42.76 | 690000 |
| 2026-02-12 | 42.48 | $42.69 | 379729 |
| 2026-02-11 | 42.29 | $43.03 | 384800 |
| 2026-02-10 | 42.00 | $42.74 | 458000 |
| 2026-02-09 | 41.71 | $42.44 | 368807 |
| 2026-02-06 | 41.43 | $41.63 | 315700 |
| 2026-02-05 | 41.28 | $40.78 | 363337 |
| 2026-02-04 | 41.27 | $41.44 | 339700 |
| 2026-02-03 | 41.11 | $41.04 | 512728 |
| 2026-02-02 | 41.01 | $40.50 | 450800 |
| 2026-01-30 | 41.00 | $40.54 | 409727 |
| 2026-01-29 | 40.98 | $41.33 | 480607 |
| 2026-01-28 | 40.77 | $41.19 | 429300 |
| 2026-01-27 | 40.56 | $41.43 | 435617 |
| 2026-01-26 | 40.26 | $40.77 | 498450 |
| 2026-01-23 | 40.04 | $40.65 | 440700 |
| 2026-01-22 | 39.81 | $40.34 | 1.0M |
| 2026-01-21 | 39.60 | $39.85 | 534300 |
| 2026-01-20 | 39.45 | $39.30 | 643719 |
| 2026-01-16 | 39.40 | $39.55 | 618142 |
| 2026-01-15 | 39.27 | $39.38 | 416300 |
| 2026-01-14 | 39.16 | $39.34 | 390943 |
| 2026-01-13 | 39.04 | $39.03 | 278823 |
| 2026-01-12 | 38.95 | $39.27 | 478100 |
| 2026-01-09 | 38.80 | $38.99 | 582823 |
| 2026-01-08 | 38.68 | $38.78 | 493820 |
| 2026-01-07 | 38.57 | $38.76 | 273100 |
| 2026-01-06 | 38.46 | $38.66 | 476100 |
| 2026-01-05 | 38.34 | $38.58 | 552100 |
| 2026-01-02 | 38.21 | $38.33 | 664300 |
| 2025-12-31 | 38.11 | $38.00 | 280430 |
| 2025-12-30 | 38.06 | $38.19 | 307850 |
| 2025-12-29 | 37.97 | $38.06 | 280100 |
| 2025-12-26 | 37.88 | $38.11 | 280415 |
| 2025-12-24 | 37.76 | $37.98 | 164116 |
| 2025-12-23 | 37.64 | $37.98 | 366227 |
| 2025-12-22 | 37.51 | $37.78 | 345400 |
| 2025-12-19 | 37.39 | $37.40 | 407200 |
| 2025-12-18 | 37.33 | $37.28 | 393235 |
| 2025-12-17 | 37.28 | $37.05 | 417644 |
| 2025-12-16 | 37.27 | $37.21 | 334723 |
| 2025-12-15 | 37.22 | $37.57 | 304828 |
| 2025-12-12 | 37.09 | $37.38 | 395818 |
| 2025-12-11 | 36.97 | $37.39 | 359818 |
| 2025-12-10 | 36.83 | $37.19 | 635238 |
| 2025-12-09 | 36.70 | $36.84 | 255127 |
| 2025-12-08 | 36.63 | $36.88 | 245605 |
| 2025-12-05 | 36.53 | $37.05 | 258800 |
| 2025-12-04 | 36.38 | $36.86 | 232607 |
| 2025-12-03 | 36.24 | $36.78 | 269147 |
| 2025-12-02 | 36.10 | $36.59 | 347341 |
| 2025-12-01 | 35.97 | $36.65 | 425300 |
| 2025-11-28 | 35.81 | $36.78 | 114800 |
| 2025-11-26 | 35.59 | $36.35 | 262604 |
| 2025-11-25 | 35.43 | $35.99 | 465400 |
| 2025-11-24 | 35.32 | $35.41 | 345700 |
| 2025-11-21 | 35.32 | $35.11 | 408200 |
| 2025-11-20 | 35.38 | $34.58 | 420039 |
| 2025-11-19 | 35.56 | $35.07 | 203910 |
| 2025-11-18 | 35.66 | $35.17 | 256100 |
| 2025-11-17 | 35.76 | $35.46 | 292745 |
| 2025-11-14 | 35.82 | $35.92 | 225400 |
| 2025-11-13 | 35.79 | $35.97 | 233220 |
| 2025-11-12 | 35.74 | $36.24 | 725346 |
| 2025-11-11 | 35.63 | $35.96 | 204500 |
| 2025-11-10 | 35.56 | $35.82 | 205234 |
| 2025-11-07 | 35.51 | $35.41 | 258000 |
| 2025-11-06 | 35.54 | $35.08 | 235200 |
| 2025-11-05 | 35.64 | $35.17 | 341800 |
| 2025-11-04 | 35.73 | $35.08 | 231108 |
| 2025-11-03 | 35.87 | $35.50 | 306900 |
| 2025-10-31 | 35.93 | $35.56 | 308006 |
| 2025-10-30 | 35.99 | $35.81 | 320014 |
| 2025-10-29 | 36.01 | $35.81 | 267500 |
| 2025-10-28 | 36.02 | $36.03 | 338400 |
| 2025-10-27 | 35.99 | $36.30 | 334644 |
| 2025-10-24 | 35.90 | $36.18 | 343129 |
| 2025-10-23 | 35.82 | $36.04 | 223146 |
| 2025-10-22 | 35.76 | $35.63 | 285200 |
| 2025-10-21 | 35.77 | $35.42 | 444036 |
| 2025-10-20 | 35.82 | $35.88 | 192800 |
| 2025-10-17 | 35.79 | $35.64 | 171300 |
| 2025-10-16 | 35.80 | $35.80 | 338400 |
| 2025-10-15 | 35.78 | $35.76 | 288330 |
| 2025-10-14 | 35.76 | $35.53 | 203100 |
| 2025-10-13 | 35.78 | $35.43 | 230600 |
| 2025-10-10 | 35.83 | $35.06 | 287519 |
| 2025-10-09 | 35.96 | $35.72 | 656900 |
| 2025-10-08 | 35.97 | $35.91 | 575519 |
| 2025-10-07 | 35.94 | $35.78 | 289200 |
| 2025-10-06 | 35.93 | $35.96 | 219200 |
| 2025-10-03 | 35.88 | $36.11 | 202400 |
| 2025-10-02 | 35.79 | $35.74 | 231000 |
| 2025-10-01 | 35.76 | $35.79 | 598000 |
| 2025-09-30 | 35.72 | $35.69 | 452100 |
| 2025-09-29 | 35.68 | $35.63 | 284100 |
| 2025-09-26 | 35.65 | $35.42 | 273915 |
| 2025-09-25 | 35.66 | $35.12 | 386600 |
| 2025-09-24 | 35.73 | $35.31 | 276307 |
| 2025-09-23 | 35.77 | $35.57 | 230941 |
| 2025-09-22 | 35.75 | $35.70 | 253212 |
| 2025-09-19 | 35.70 | $35.42 | 213718 |
| 2025-09-18 | 35.71 | $35.62 | 365546 |
| 2025-09-17 | 35.66 | $35.73 | 252325 |
| 2025-09-16 | 35.59 | $35.79 | 307800 |
| 2025-09-15 | 35.48 | $35.74 | 269600 |
| 2025-09-12 | 35.37 | $35.48 | 283300 |
| 2025-09-11 | 35.29 | $35.62 | 214600 |
| 2025-09-10 | 35.17 | $35.20 | 280124 |
| 2025-09-09 | 35.11 | $35.22 | 211300 |
| 2025-09-08 | 35.03 | $35.37 | 326100 |
| 2025-09-05 | 34.91 | $34.98 | 312915 |
| 2025-09-04 | 34.85 | $34.68 | 317800 |
| 2025-09-03 | 34.85 | $34.44 | 303400 |
| 2025-09-02 | 34.88 | $34.44 | 263500 |
| 2025-08-29 | 34.93 | $34.73 | 236308 |
| 2025-08-28 | 34.91 | $34.82 | 279228 |
| 2025-08-27 | 34.87 | $34.75 | 184421 |
| 2025-08-26 | 34.84 | $34.90 | 221300 |
| 2025-08-25 | 34.76 | $34.90 | 254916 |
| 2025-08-22 | 34.67 | $35.28 | 269843 |
| 2025-08-21 | 34.48 | $34.51 | 247332 |
| 2025-08-20 | 34.43 | $34.52 | 183004 |
| 2025-08-19 | 34.35 | $34.46 | 326521 |
| 2025-08-18 | 34.28 | $34.40 | 226830 |
| 2025-08-15 | 34.21 | $34.47 | 175300 |
| 2025-08-14 | 34.10 | $34.31 | 198000 |
| 2025-08-13 | 34.01 | $34.40 | 228200 |
| 2025-08-12 | 33.89 | $34.26 | 236400 |
| 2025-08-11 | 33.77 | $33.94 | 273200 |
| 2025-08-08 | 33.70 | $34.10 | 234800 |
| 2025-08-07 | 33.59 | $33.93 | 254700 |
| 2025-08-06 | 33.49 | $33.68 | 169500 |
| 2025-08-05 | 33.42 | $33.36 | 231755 |
| 2025-08-04 | 33.41 | $33.19 | 234918 |
| 2025-08-01 | 33.43 | $32.90 | 161700 |
| 2025-07-31 | 33.52 | $32.88 | 333300 |
| 2025-07-30 | 33.63 | $33.00 | 240900 |
| 2025-07-29 | 33.72 | $33.37 | 238800 |
| 2025-07-28 | 33.75 | $33.40 | 227743 |
| 2025-07-25 | 33.77 | $33.94 | 219946 |
| 2025-07-24 | 33.68 | $33.94 | 198100 |
| 2025-07-23 | 33.57 | $34.21 | 254001 |
| 2025-07-22 | 33.39 | $33.56 | 248144 |
| 2025-07-21 | 33.32 | $33.25 | 185400 |
| 2025-07-18 | 33.29 | $32.99 | 145827 |
| 2025-07-17 | 33.31 | $33.07 | 211547 |
| 2025-07-16 | 33.32 | $33.04 | 360744 |
| 2025-07-15 | 33.33 | $32.96 | 225803 |
| 2025-07-14 | 33.36 | $33.31 | 196325 |
| 2025-07-11 | 33.32 | $33.27 | 246800 |
| 2025-07-10 | 33.27 | $33.44 | 212248 |
| 2025-07-09 | 33.18 | $33.41 | 242300 |
| 2025-07-08 | 33.08 | $33.17 | 294518 |
| 2025-07-07 | 33.01 | $32.78 | 383022 |
| 2025-07-03 | 33.01 | $33.20 | 135934 |
| 2025-07-02 | 32.92 | $33.07 | 422100 |
| 2025-07-01 | 32.84 | $32.89 | 862844 |
| 2025-06-30 | 32.78 | $32.91 | 488408 |
| 2025-06-27 | 32.71 | $32.81 | 319044 |
| 2025-06-26 | 32.64 | $32.61 | 565103 |
| 2025-06-25 | 32.60 | $32.06 | 364931 |
| 2025-06-24 | 32.67 | $32.06 | 208900 |
| 2025-06-23 | 32.75 | $32.36 | 217535 |
| 2025-06-20 | 32.77 | $32.17 | 246733 |
| 2025-06-18 | 32.84 | $32.39 | 272300 |
| 2025-06-17 | 32.86 | $32.39 | 306600 |
| 2025-06-16 | 32.89 | $32.67 | 225500 |
| 2025-06-13 | 32.86 | $32.52 | 267047 |
| 2025-06-12 | 32.84 | $32.88 | 246645 |
| 2025-06-11 | 32.75 | $32.67 | 310600 |
| 2025-06-10 | 32.68 | $32.57 | 232600 |
| 2025-06-09 | 32.62 | $32.47 | 282600 |
| 2025-06-06 | 32.57 | $32.47 | 406643 |
| 2025-06-05 | 32.50 | $32.43 | 333800 |
| 2025-06-04 | 32.42 | $32.45 | 323300 |
| 2025-06-03 | 32.32 | $32.28 | 372702 |
| 2025-06-02 | 32.24 | $32.54 | 323400 |
| 2025-05-30 | 32.09 | $32.04 | 515143 |
| 2025-05-29 | 32.01 | $32.03 | 348900 |
| 2025-05-28 | 31.92 | $31.90 | 775100 |
| 2025-05-27 | 31.83 | $32.15 | 483548 |
| 2025-05-23 | 31.68 | $31.73 | 344600 |
| 2025-05-22 | 31.58 | $31.57 | 685523 |
| 2025-05-21 | 31.50 | $31.57 | 466340 |
| 2025-05-20 | 31.40 | $31.67 | 495200 |
| 2025-05-19 | 31.26 | $31.51 | 531600 |
| 2025-05-16 | 31.13 | $31.24 | 337714 |
| 2025-05-15 | 31.03 | $31.12 | 297100 |
| 2025-05-14 | 30.93 | $31.05 | 254210 |
| 2025-05-13 | 30.83 | $31.09 | 270800 |
| 2025-05-12 | 30.71 | $30.90 | 288500 |
| 2025-05-09 | 30.59 | $30.84 | 296137 |
| 2025-05-08 | 30.47 | $30.54 | 396141 |
| 2025-05-07 | 30.39 | $30.54 | 717200 |
| 2025-05-06 | 30.29 | $30.70 | 1.6M |
| 2025-05-05 | 30.14 | $30.47 | 485939 |
| 2025-05-02 | 30.02 | $30.42 | 571333 |
| 2025-05-01 | 29.87 | $30.05 | 286241 |
| 2025-04-30 | 29.78 | $30.18 | 305500 |
| 2025-04-29 | 29.65 | $30.34 | 405400 |
| 2025-04-28 | 29.46 | $30.32 | 420000 |
| 2025-04-25 | 29.24 | $30.04 | 252000 |
| 2025-04-24 | 29.05 | $29.97 | 294100 |
| 2025-04-23 | 28.83 | $29.60 | 847400 |
| 2025-04-22 | 28.66 | $29.64 | 497600 |
| 2025-04-21 | 28.46 | $29.12 | 400749 |
| 2025-04-17 | 28.33 | $29.20 | 322700 |
| 2025-04-16 | 28.16 | $28.88 | 478724 |
| 2025-04-15 | 28.04 | $28.80 | 464600 |
| 2025-04-14 | 27.91 | $28.65 | 387209 |
| 2025-04-11 | 27.80 | $28.26 | 444803 |
| 2025-04-10 | 27.75 | $27.49 | 592808 |
| 2025-04-09 | 27.87 | $27.70 | 751004 |
| 2025-04-08 | 27.96 | $25.93 | 1.8M |
| 2025-04-07 | 28.43 | $25.93 | 2.4M |
| 2025-04-04 | 28.99 | $26.41 | 775600 |
| 2025-04-03 | 29.54 | $28.51 | 358641 |
| 2025-04-02 | 29.73 | $29.20 | 282604 |
| 2025-04-01 | 29.80 | $29.12 | 281218 |
| 2025-03-31 | 29.90 | $29.12 | 281213 |
| 2025-03-28 | 30.01 | $29.51 | 373145 |
| 2025-03-27 | 30.05 | $29.77 | 268849 |
| 2025-03-26 | 30.05 | $29.73 | 334300 |
| 2025-03-25 | 30.05 | $29.97 | 213600 |
| 2025-03-24 | 29.99 | $29.79 | 188400 |
| 2025-03-21 | 29.96 | $29.79 | 247700 |
| 2025-03-20 | 29.92 | $29.98 | 300400 |
| 2025-03-19 | 29.83 | $30.23 | 225349 |
| 2025-03-18 | 29.67 | $30.15 | 288200 |
| 2025-03-17 | 29.49 | $30.03 | 268100 |
| 2025-03-14 | 29.32 | $29.68 | 226917 |
| 2025-03-13 | 29.18 | $29.08 | 262900 |
| 2025-03-12 | 29.14 | $29.16 | 278449 |
| 2025-03-11 | 29.08 | $28.96 | 294233 |
| 2025-03-10 | 29.05 | $29.02 | 284838 |
| 2025-03-07 | 29.00 | $29.68 | 248847 |
| 2025-03-06 | 28.79 | $29.23 | 407839 |
| 2025-03-05 | 28.65 | $29.18 | 283100 |
| 2025-03-04 | 28.49 | $28.31 | 343517 |
| 2025-03-03 | 28.49 | $28.39 | 221546 |
| 2025-02-28 | 28.46 | $28.16 | 226308 |
| 2025-02-27 | 28.48 | $28.25 | 143819 |
| 2025-02-26 | 28.49 | $28.51 | 201944 |
| 2025-02-25 | 28.43 | $28.50 | 240201 |
| 2025-02-24 | 28.37 | $28.24 | 236800 |
| 2025-02-21 | 28.35 | $28.21 | 245500 |
| 2025-02-20 | 28.32 | $28.44 | 207911 |
| 2025-02-19 | 28.25 | $28.22 | 221900 |
| 2025-02-18 | 28.20 | $28.51 | 259043 |
| 2025-02-14 | 28.09 | $28.41 | 237200 |
| 2025-02-13 | 27.97 | $28.39 | 259735 |
| 2025-02-12 | 27.84 | $28.06 | 167900 |
| 2025-02-11 | 27.76 | $28.02 | 219220 |
| 2025-02-10 | 27.66 | $27.98 | 210800 |
| 2025-02-07 | 27.56 | $27.75 | 251441 |
| 2025-02-06 | 27.49 | $27.87 | 271100 |
| 2025-02-05 | 27.39 | $27.70 | 251326 |
| 2025-02-04 | 27.29 | $27.43 | 306000 |
| 2025-02-03 | 27.25 | $27.11 | 312127 |
| 2025-01-31 | 27.25 | $27.44 | 274422 |
| 2025-01-30 | 27.19 | $27.64 | 336328 |
| 2025-01-29 | 27.08 | $27.35 | 319011 |
| 2025-01-28 | 27.01 | $27.34 | 255900 |
| 2025-01-27 | 26.93 | $27.40 | 385400 |
| 2025-01-24 | 26.83 | $27.31 | 247247 |
| 2025-01-23 | 26.72 | $27.21 | 491318 |
| 2025-01-22 | 26.63 | $27.09 | 301300 |
| 2025-01-21 | 26.54 | $27.26 | 514900 |
| 2025-01-17 | 26.40 | $26.72 | 248922 |
| 2025-01-16 | 26.35 | $26.56 | 392300 |
| 2025-01-15 | 26.33 | $26.58 | 486400 |
| 2025-01-14 | 26.31 | $26.25 | 657939 |
| 2025-01-13 | 26.35 | $26.09 | 313600 |
| 2025-01-10 | 26.44 | $26.11 | 344315 |
| 2025-01-08 | 26.53 | $26.56 | 313543 |
| 2025-01-07 | 26.55 | $26.69 | 270600 |
| 2025-01-06 | 26.55 | $26.86 | 227900 |
| 2025-01-03 | 26.51 | $26.67 | 231841 |
| 2025-01-02 | 26.50 | $26.59 | 354900 |
| 2024-12-31 | 26.51 | $26.57 | 465100 |
| 2024-12-30 | 26.53 | $26.55 | 526402 |
| 2024-12-27 | 26.56 | $26.58 | 374937 |
| 2024-12-26 | 26.59 | $26.57 | 330015 |
| 2024-12-24 | 26.62 | $26.51 | 361800 |
| 2024-12-23 | 26.68 | $26.41 | 820934 |
| 2024-12-20 | 26.77 | $26.32 | 729537 |
| 2024-12-19 | 26.89 | $26.21 | 799215 |
| 2024-12-18 | 27.05 | $26.18 | 546735 |
| 2024-12-17 | 27.25 | $26.78 | 340043 |
| 2024-12-16 | 27.36 | $27.17 | 414223 |
| 2024-12-13 | 27.40 | $27.32 | 309645 |
| 2024-12-12 | 27.41 | $27.44 | 244639 |
| 2024-12-11 | 27.41 | $27.70 | 201600 |
| 2024-12-10 | 27.34 | $27.58 | 263500 |
| 2024-12-09 | 27.30 | $27.68 | 280900 |
| 2024-12-06 | 27.22 | $27.57 | 194400 |
| 2024-12-05 | 27.15 | $27.67 | 263435 |
| 2024-12-04 | 27.06 | $27.47 | 255533 |
| 2024-12-03 | 26.99 | $27.49 | 311511 |
| 2024-12-02 | 26.90 | $27.22 | 264318 |
| 2024-11-29 | 26.86 | $27.35 | 107918 |
| 2024-11-27 | 26.79 | $27.00 | 142234 |
| 2024-11-26 | 26.79 | $26.80 | 227542 |
| 2024-11-25 | 26.83 | $27.03 | 496926 |
| 2024-11-22 | 26.82 | $27.00 | 329507 |
| 2024-11-21 | 26.83 | $26.93 | 202108 |
| 2024-11-20 | 26.85 | $26.82 | 255044 |
| 2024-11-19 | 26.90 | $26.95 | 303400 |
| 2024-11-18 | 26.93 | $27.04 | 309841 |
| 2024-11-15 | 26.95 | $26.81 | 271449 |
| 2024-11-14 | 27.03 | $26.75 | 167300 |
| 2024-11-13 | 27.13 | $26.59 | 244200 |
| 2024-11-12 | 27.29 | $26.78 | 240938 |
| 2024-11-11 | 27.43 | $27.27 | 252300 |
| 2024-11-08 | 27.50 | $27.41 | 263919 |
| 2024-11-07 | 27.55 | $27.88 | 221200 |
| 2024-11-06 | 27.50 | $27.44 | 332105 |
| 2024-11-05 | 27.55 | $27.70 | 151400 |
| 2024-11-04 | 27.54 | $27.45 | 227100 |
| 2024-11-01 | 27.60 | $27.30 | 204800 |
| 2024-10-31 | 27.69 | $27.42 | 182500 |
| 2024-10-30 | 27.77 | $27.53 | 301000 |
| 2024-10-29 | 27.85 | $27.56 | 215217 |
| 2024-10-28 | 27.93 | $27.75 | 139100 |
| 2024-10-25 | 27.99 | $27.59 | 224800 |
| 2024-10-24 | 28.09 | $27.69 | 157500 |
| 2024-10-23 | 28.18 | $27.64 | 179112 |
| 2024-10-22 | 28.31 | $28.05 | 145300 |
| 2024-10-21 | 28.36 | $28.12 | 168400 |
| 2024-10-18 | 28.41 | $28.46 | 129800 |
| 2024-10-17 | 28.40 | $28.17 | 221800 |
| 2024-10-16 | 28.44 | $28.40 | 103321 |
| 2024-10-15 | 28.45 | $28.15 | 132820 |
| 2024-10-14 | 28.50 | $28.30 | 147200 |
| 2024-10-11 | 28.54 | $28.36 | 157200 |
| 2024-10-10 | 28.56 | $28.28 | 157920 |
| 2024-10-09 | 28.61 | $28.19 | 178300 |
| 2024-10-08 | 28.68 | $28.23 | 175700 |
| 2024-10-07 | 28.75 | $28.43 | 112435 |
| 2024-10-04 | 28.80 | $28.77 | 226400 |
| 2024-10-03 | 28.77 | $28.39 | 147827 |
| 2024-10-02 | 28.82 | $28.58 | 194800 |
| 2024-10-01 | 28.84 | $28.74 | 226116 |
| 2024-09-30 | 28.82 | $29.06 | 211731 |
| 2024-09-27 | 28.73 | $29.02 | 159100 |
| 2024-09-26 | 28.64 | $29.18 | 157025 |
| 2024-09-25 | 28.49 | $28.51 | 138305 |
| 2024-09-24 | 28.46 | $28.66 | 202538 |
| 2024-09-23 | 28.39 | $28.59 | 157702 |
| 2024-09-20 | 28.33 | $28.42 | 202326 |
| 2024-09-19 | 28.28 | $28.73 | 232640 |
| 2024-09-18 | 28.17 | $28.26 | 174304 |
| 2024-09-17 | 28.13 | $28.44 | 198800 |
| 2024-09-16 | 28.06 | $28.42 | 251300 |
| 2024-09-13 | 27.97 | $28.10 | 207400 |
| 2024-09-12 | 27.93 | $27.88 | 149300 |
| 2024-09-11 | 27.94 | $27.63 | 198518 |
| 2024-09-10 | 27.99 | $27.62 | 200800 |
| 2024-09-09 | 28.06 | $27.54 | 140210 |
| 2024-09-06 | 28.16 | $27.36 | 229800 |
| 2024-09-05 | 28.31 | $28.08 | 172707 |
| 2024-09-04 | 28.33 | $27.95 | 157000 |
| 2024-09-03 | 28.38 | $27.96 | 211429 |
| 2024-08-30 | 28.43 | $28.59 | 139000 |
| 2024-08-29 | 28.35 | $28.39 | 180116 |
| 2024-08-28 | 28.31 | $28.42 | 175800 |
| 2024-08-27 | 28.25 | $28.68 | 174200 |
| 2024-08-26 | 28.12 | $28.66 | 376511 |
| 2024-08-23 | 27.97 | $28.80 | 133000 |
| 2024-08-22 | 27.77 | $28.21 | 129441 |
| 2024-08-21 | 27.66 | $28.40 | 122400 |
| 2024-08-20 | 27.50 | $28.14 | 240500 |
| 2024-08-19 | 27.36 | $28.25 | 180022 |
| 2024-08-16 | 27.17 | $27.88 | 152520 |
| 2024-08-15 | 27.04 | $27.67 | 185100 |
| 2024-08-14 | 26.92 | $27.41 | 200842 |
| 2024-08-13 | 26.85 | $27.22 | 180500 |
| 2024-08-12 | 26.81 | $26.86 | 265000 |
| 2024-08-09 | 26.83 | $26.73 | 209100 |
| 2024-08-08 | 26.89 | $26.47 | 228300 |
| 2024-08-07 | 27.02 | $26.20 | 338900 |
| 2024-08-06 | 27.22 | $26.19 | 473500 |
| 2024-08-05 | 27.46 | $26.06 | 459300 |
| 2024-08-02 | 27.77 | $26.96 | 411500 |
| 2024-08-01 | 27.94 | $27.52 | 366523 |
| 2024-07-31 | 28.02 | $28.32 | 238806 |
| 2024-07-30 | 27.93 | $27.91 | 255824 |
| 2024-07-29 | 27.93 | $27.83 | 217300 |
| 2024-07-26 | 27.93 | $27.93 | 316520 |
| 2024-07-25 | 27.92 | $27.56 | 314600 |
| 2024-07-24 | 27.98 | $27.74 | 282800 |
| 2024-07-23 | 28.01 | $28.00 | 369743 |
| 2024-07-22 | 27.99 | $28.12 | 407700 |
| 2024-07-19 | 27.94 | $27.93 | 159043 |
| 2024-07-18 | 27.92 | $28.12 | 272338 |
| 2024-07-17 | 27.86 | $28.28 | 361948 |
| 2024-07-16 | 27.76 | $28.30 | 1.1M |
| 2024-07-15 | 27.63 | $28.11 | 273100 |
| 2024-07-12 | 27.52 | $28.22 | 188500 |
| 2024-07-11 | 27.37 | $28.01 | 205327 |
| 2024-07-10 | 27.24 | $27.65 | 229317 |
| 2024-07-09 | 27.17 | $27.32 | 260500 |
| 2024-07-08 | 27.15 | $27.49 | 183131 |
| 2024-07-05 | 27.10 | $27.58 | 220300 |
| 2024-07-03 | 27.02 | $27.43 | 222901 |
| 2024-07-02 | 26.97 | $27.05 | 322406 |
| 2024-07-01 | 26.98 | $26.97 | 347716 |
| 2024-06-28 | 27.02 | $26.91 | 250929 |
| 2024-06-27 | 27.07 | $26.95 | 262231 |
| 2024-06-26 | 27.13 | $26.75 | 281535 |
| 2024-06-25 | 27.24 | $26.99 | 205347 |
| 2024-06-24 | 27.32 | $27.11 | 254600 |
| 2024-06-21 | 27.39 | $26.79 | 283909 |
| 2024-06-20 | 27.53 | $27.09 | 519900 |
| 2024-06-18 | 27.64 | $27.02 | 321600 |
| 2024-06-17 | 27.78 | $27.28 | 214323 |
| 2024-06-14 | 27.89 | $27.14 | 256200 |
| 2024-06-13 | 28.04 | $27.36 | 148100 |
| 2024-06-12 | 28.18 | $27.91 | 197239 |
| 2024-06-11 | 28.21 | $27.57 | 322700 |
| 2024-06-10 | 28.33 | $27.97 | 192213 |
| 2024-06-07 | 28.37 | $27.85 | 208345 |
| 2024-06-06 | 28.45 | $28.29 | 417400 |
| 2024-06-05 | 28.45 | $28.24 | 225408 |
| 2024-06-04 | 28.45 | $28.26 | 247522 |
| 2024-06-03 | 28.45 | $28.56 | 365700 |
| 2024-05-31 | 28.38 | $28.50 | 281131 |
| 2024-05-30 | 28.31 | $28.26 | 315000 |
| 2024-05-29 | 28.28 | $27.88 | 273709 |
| 2024-05-28 | 28.33 | $28.34 | 208705 |
| 2024-05-24 | 28.27 | $28.22 | 159300 |
| 2024-05-23 | 28.24 | $27.82 | 327243 |
| 2024-05-22 | 28.28 | $28.05 | 265618 |
| 2024-05-21 | 28.28 | $28.42 | 216519 |
| 2024-05-20 | 28.19 | $28.44 | 195200 |
| 2024-05-17 | 28.09 | $28.39 | 293500 |
| 2024-05-16 | 27.97 | $28.17 | 312500 |
| 2024-05-15 | 27.88 | $28.33 | 263500 |
| 2024-05-14 | 27.74 | $28.07 | 486600 |
| 2024-05-13 | 27.64 | $27.89 | 300700 |
| 2024-05-10 | 27.55 | $27.87 | 326503 |
| 2024-05-09 | 27.45 | $27.86 | 245013 |
| 2024-05-08 | 27.33 | $27.59 | 197423 |
| 2024-05-07 | 27.25 | $27.57 | 255100 |
| 2024-05-06 | 27.16 | $27.57 | 391000 |
| 2024-05-03 | 27.05 | $27.33 | 399900 |
| 2024-05-02 | 26.98 | $27.19 | 207700 |
| 2024-05-01 | 26.92 | $26.78 | 264000 |
| 2024-04-30 | 26.95 | $26.87 | 306615 |
| 2024-04-29 | 26.95 | $27.31 | 284300 |
| 2024-04-26 | 26.86 | $26.99 | 269044 |
| 2024-04-25 | 26.83 | $26.75 | 468949 |
| 2024-04-24 | 26.84 | $26.81 | 446200 |
| 2024-04-23 | 26.84 | $26.94 | 331845 |
| 2024-04-22 | 26.81 | $26.67 | 414000 |
| 2024-04-19 | 26.84 | $26.49 | 264324 |
| 2024-04-18 | 26.90 | $26.50 | 215500 |
| 2024-04-17 | 26.98 | $26.23 | 452407 |
| 2024-04-16 | 27.12 | $26.24 | 467900 |
| 2024-04-15 | 27.28 | $26.74 | 416100 |
| 2024-04-12 | 27.36 | $26.83 | 476100 |
| 2024-04-11 | 27.43 | $27.22 | 270100 |
| 2024-04-10 | 27.43 | $27.15 | 571537 |
| 2024-04-09 | 27.44 | $27.47 | 254800 |
| 2024-04-08 | 27.38 | $27.46 | 218200 |
| 2024-04-05 | 27.32 | $27.30 | 429701 |
| 2024-04-04 | 27.27 | $27.17 | 322100 |
| 2024-04-03 | 27.24 | $27.32 | 197500 |
| 2024-04-02 | 27.17 | $26.96 | 621100 |
| 2024-04-01 | 27.16 | $27.09 | 450000 |
| 2024-03-28 | 27.13 | $27.19 | 169800 |
| 2024-03-27 | 27.06 | $27.24 | 524000 |
| 2024-03-26 | 26.97 | $26.95 | 311100 |
| 2024-03-25 | 26.92 | $26.88 | 391300 |
| 2024-03-22 | 26.88 | $26.86 | 193111 |
| 2024-03-21 | 26.83 | $27.00 | 159409 |
| 2024-03-20 | 26.75 | $26.97 | 262315 |
| 2024-03-19 | 26.65 | $26.67 | 212536 |
| 2024-03-18 | 26.60 | $26.65 | 115900 |
| 2024-03-15 | 26.54 | $26.62 | 141807 |
| 2024-03-14 | 26.48 | $26.50 | 175400 |
| 2024-03-13 | 26.43 | $26.61 | 153115 |
| 2024-03-12 | 26.34 | $26.59 | 202148 |
| 2024-03-11 | 26.25 | $26.41 | 245630 |
| 2024-03-08 | 26.17 | $26.67 | 246033 |
| 2024-03-07 | 26.03 | $26.63 | 224903 |
| 2024-03-06 | 25.87 | $26.34 | 310614 |
| 2024-03-05 | 25.74 | $25.93 | 209900 |
| 2024-03-04 | 25.68 | $25.85 | 279000 |
| 2024-03-01 | 25.63 | $25.96 | 298800 |
| 2024-02-29 | 25.54 | $25.66 | 262336 |
| 2024-02-28 | 25.50 | $25.61 | 323800 |
| 2024-02-27 | 25.46 | $25.69 | 267445 |
| 2024-02-26 | 25.40 | $25.58 | 424800 |
| 2024-02-23 | 25.35 | $25.60 | 290032 |
| 2024-02-22 | 25.30 | $25.62 | 231800 |
| 2024-02-21 | 25.22 | $25.41 | 254401 |
| 2024-02-20 | 25.18 | $25.32 | 263100 |
| 2024-02-16 | 25.16 | $25.27 | 198000 |
| 2024-02-15 | 25.13 | $25.19 | 415420 |
| 2024-02-14 | 25.13 | $24.98 | 281721 |
| 2024-02-13 | 25.16 | $24.76 | 315700 |
| 2024-02-12 | 25.25 | $25.29 | 330600 |
| 2024-02-09 | 25.24 | $25.14 | 314319 |
| 2024-02-08 | 25.26 | $25.10 | 352536 |
| 2024-02-07 | 25.29 | $25.18 | 265900 |
| 2024-02-06 | 25.31 | $25.18 | 295700 |
| 2024-02-05 | 25.33 | $24.97 | 303700 |
| 2024-02-02 | 25.40 | $25.26 | 295713 |
| 2024-02-01 | 25.42 | $25.56 | 298900 |
| 2024-01-31 | 25.38 | $25.37 | 248400 |
| 2024-01-30 | 25.37 | $25.44 | 285900 |
| 2024-01-29 | 25.35 | $25.49 | 216400 |
| 2024-01-26 | 25.31 | $25.40 | 235421 |
| 2024-01-25 | 25.28 | $25.40 | 389145 |
| 2024-01-24 | 25.25 | $25.23 | 421300 |
| 2024-01-23 | 25.25 | $25.04 | 221500 |
| 2024-01-22 | 25.29 | $25.11 | 235212 |
| 2024-01-19 | 25.32 | $24.93 | 356800 |
| 2024-01-18 | 25.39 | $24.95 | 249000 |
| 2024-01-17 | 25.46 | $24.73 | 287900 |
| 2024-01-16 | 25.60 | $25.00 | 256027 |
| 2024-01-12 | 25.70 | $25.51 | 259300 |
| 2024-01-11 | 25.70 | $25.43 | 329029 |
| 2024-01-10 | 25.72 | $25.53 | 318222 |
| 2024-01-09 | 25.72 | $25.46 | 157100 |
| 2024-01-08 | 25.74 | $25.69 | 287303 |
| 2024-01-05 | 25.70 | $25.43 | 186722 |
| 2024-01-04 | 25.71 | $25.42 | 230600 |
| 2024-01-03 | 25.73 | $25.28 | 326340 |
| 2024-01-02 | 25.77 | $25.55 | 219300 |
| 2023-12-29 | 25.76 | $25.79 | 296516 |
| 2023-12-28 | 25.69 | $25.79 | 242843 |
| 2023-12-27 | 25.62 | $25.87 | 217300 |
| 2023-12-26 | 25.51 | $25.75 | 325100 |
| 2023-12-22 | 25.40 | $25.64 | 297844 |
| 2023-12-21 | 25.30 | $25.51 | 402900 |
| 2023-12-20 | 25.20 | $25.09 | 358900 |
| 2023-12-19 | 25.18 | $25.32 | 321110 |
| 2023-12-18 | 25.10 | $25.21 | 399324 |
| 2023-12-15 | 25.03 | $25.11 | 184343 |
| 2023-12-14 | 24.97 | $25.37 | 288934 |
| 2023-12-13 | 24.85 | $24.98 | 445226 |
| 2023-12-12 | 24.78 | $24.54 | 294700 |
| 2023-12-11 | 24.79 | $24.65 | 346149 |
| 2023-12-08 | 24.78 | $24.68 | 246500 |
| 2023-12-07 | 24.75 | $24.68 | 234800 |
| 2023-12-06 | 24.73 | $24.59 | 250849 |
| 2023-12-05 | 24.71 | $24.53 | 526400 |
| 2023-12-04 | 24.70 | $24.69 | 223738 |
| 2023-12-01 | 24.66 | $24.95 | 179600 |
| 2023-11-30 | 24.55 | $24.65 | 354500 |
| 2023-11-29 | 24.48 | $24.74 | 268712 |
| 2023-11-28 | 24.38 | $24.66 | 404400 |
| 2023-11-27 | 24.28 | $24.51 | 309118 |
| 2023-11-24 | 24.20 | $24.54 | 104300 |
| 2023-11-22 | 24.09 | $24.30 | 391600 |
| 2023-11-21 | 24.01 | $24.26 | 368100 |
| 2023-11-20 | 23.93 | $24.36 | 313100 |
| 2023-11-17 | 23.81 | $24.31 | 213124 |
| 2023-11-16 | 23.69 | $23.94 | 228533 |
| 2023-11-15 | 23.62 | $24.16 | 160500 |
| 2023-11-14 | 23.49 | $24.26 | 353800 |
| 2023-11-13 | 23.32 | $23.55 | 358200 |
| 2023-11-10 | 23.27 | $23.47 | 210733 |
| 2023-11-09 | 23.23 | $23.39 | 251000 |
| 2023-11-08 | 23.20 | $23.28 | 291945 |
| 2023-11-07 | 23.20 | $23.48 | 259804 |
| 2023-11-06 | 23.15 | $23.71 | 211030 |
| 2023-11-03 | 23.04 | $23.98 | 226641 |
| 2023-11-02 | 22.86 | $23.64 | 233600 |
| 2023-11-01 | 22.72 | $23.18 | 206930 |
| 2023-10-31 | 22.66 | $23.07 | 304722 |
| 2023-10-30 | 22.62 | $22.86 | 232200 |
| 2023-10-27 | 22.61 | $22.58 | 335000 |
| 2023-10-26 | 22.67 | $22.43 | 493000 |
| 2023-10-25 | 22.77 | $22.47 | 292900 |
| 2023-10-24 | 22.88 | $22.75 | 426146 |
| 2023-10-23 | 22.95 | $22.70 | 310605 |
| 2023-10-20 | 23.04 | $22.77 | 293738 |
| 2023-10-19 | 23.14 | $22.98 | 264500 |
| 2023-10-18 | 23.21 | $23.08 | 243626 |
| 2023-10-17 | 23.27 | $23.44 | 208632 |
| 2023-10-16 | 23.27 | $23.39 | 298926 |
| 2023-10-13 | 23.28 | $23.16 | 241432 |
| 2023-10-12 | 23.34 | $23.40 | 145141 |
| 2023-10-11 | 23.36 | $23.70 | 217736 |
| 2023-10-10 | 23.33 | $23.68 | 222900 |
| 2023-10-09 | 23.29 | $23.31 | 241529 |
| 2023-10-06 | 23.33 | $23.32 | 461614 |
| 2023-10-05 | 23.37 | $23.03 | 444800 |
| 2023-10-04 | 23.49 | $22.74 | 452800 |
| 2023-10-03 | 23.69 | $22.96 | 249400 |
| 2023-10-02 | 23.87 | $23.35 | 231000 |
| 2023-09-29 | 24.00 | $23.78 | 373706 |
| 2023-09-28 | 24.06 | $23.90 | 206700 |
| 2023-09-27 | 24.11 | $23.74 | 200800 |
| 2023-09-26 | 24.21 | $23.73 | 141600 |
| 2023-09-25 | 24.31 | $24.06 | 200031 |
| 2023-09-22 | 24.37 | $24.14 | 238900 |
| 2023-09-21 | 24.42 | $24.14 | 214115 |
| 2023-09-20 | 24.48 | $24.37 | 187121 |
| 2023-09-19 | 24.49 | $24.48 | 148200 |
| 2023-09-18 | 24.49 | $24.54 | 130739 |
| 2023-09-15 | 24.47 | $24.63 | 142900 |
| 2023-09-14 | 24.43 | $24.74 | 138000 |
| 2023-09-13 | 24.37 | $24.43 | 128335 |
| 2023-09-12 | 24.35 | $24.50 | 177330 |
| 2023-09-11 | 24.32 | $24.52 | 184500 |
| 2023-09-08 | 24.28 | $24.19 | 231500 |
| 2023-09-07 | 24.30 | $24.24 | 200400 |
| 2023-09-06 | 24.32 | $24.39 | 116900 |
| 2023-09-05 | 24.30 | $24.43 | 107349 |
| 2023-09-01 | 24.28 | $24.60 | 125420 |
| 2023-08-31 | 24.22 | $24.50 | 139018 |
| 2023-08-30 | 24.16 | $24.54 | 168800 |
| 2023-08-29 | 24.10 | $24.52 | 187800 |
| 2023-08-28 | 24.02 | $24.16 | 160204 |
| 2023-08-25 | 24.01 | $23.88 | 218000 |
| 2023-08-24 | 24.06 | $23.76 | 147110 |
| 2023-08-23 | 24.14 | $24.08 | 213300 |
| 2023-08-22 | 24.17 | $23.87 | 202809 |
| 2023-08-21 | 24.25 | $23.84 | 231500 |
| 2023-08-18 | 24.35 | $23.83 | 212118 |
| 2023-08-17 | 24.47 | $23.94 | 187943 |
| 2023-08-16 | 24.59 | $24.02 | 239100 |
| 2023-08-15 | 24.70 | $24.23 | 221000 |
| 2023-08-14 | 24.79 | $24.53 | 118928 |
| 2023-08-11 | 24.83 | $24.61 | 184718 |
| 2023-08-10 | 24.86 | $24.67 | 213048 |
| 2023-08-09 | 24.88 | $24.64 | 216917 |
| 2023-08-08 | 24.91 | $24.65 | 204300 |
| 2023-08-07 | 24.94 | $24.86 | 364928 |
| 2023-08-04 | 24.92 | $24.70 | 174600 |
| 2023-08-03 | 24.94 | $24.50 | 240607 |
| 2023-08-02 | 25.00 | $24.51 | 341900 |
| 2023-08-01 | 25.07 | $24.85 | 138300 |
| 2023-07-31 | 25.07 | $25.13 | 308200 |
| 2023-07-28 | 25.02 | $25.07 | 281900 |
| 2023-07-27 | 24.96 | $24.90 | 218216 |
| 2023-07-26 | 24.93 | $25.10 | 239700 |
| 2023-07-25 | 24.86 | $24.97 | 236100 |
| 2023-07-24 | 24.79 | $24.84 | 163811 |
| 2023-07-21 | 24.74 | $24.83 | 109900 |
| 2023-07-20 | 24.68 | $24.91 | 924700 |
| 2023-07-19 | 24.59 | $25.09 | 248426 |
| 2023-07-18 | 24.45 | $25.01 | 155500 |
| 2023-07-17 | 24.30 | $24.69 | 191509 |
| 2023-07-14 | 24.19 | $24.71 | 199500 |
| 2023-07-13 | 24.06 | $24.96 | 144900 |
| 2023-07-12 | 23.86 | $24.71 | 190600 |
| 2023-07-11 | 23.67 | $24.16 | 99300 |
| 2023-07-10 | 23.57 | $23.89 | 178536 |
| 2023-07-07 | 23.52 | $23.73 | 105600 |
| 2023-07-06 | 23.49 | $23.27 | 199932 |
| 2023-07-05 | 23.55 | $23.63 | 349900 |
| 2023-07-03 | 23.54 | $23.84 | 80015 |
| 2023-06-30 | 23.50 | $23.65 | 170000 |
| 2023-06-29 | 23.48 | $23.37 | 168430 |
| 2023-06-28 | 23.53 | $23.39 | 186300 |
| 2023-06-27 | 23.57 | $23.32 | 244826 |
| 2023-06-26 | 23.64 | $23.21 | 204100 |
| 2023-06-23 | 23.75 | $23.15 | 283900 |
| 2023-06-22 | 23.88 | $23.50 | 248210 |
| 2023-06-21 | 23.96 | $23.74 | 143400 |
| 2023-06-20 | 24.01 | $23.92 | 134400 |
| 2023-06-16 | 24.02 | $24.27 | 167220 |
| 2023-06-15 | 23.97 | $24.37 | 291300 |
| 2023-06-14 | 23.88 | $24.25 | 77400 |
| 2023-06-13 | 23.80 | $24.18 | 282800 |
| 2023-06-12 | 23.73 | $24.00 | 997400 |
| 2023-06-09 | 23.68 | $23.94 | 155400 |
| 2023-06-08 | 23.64 | $23.99 | 172708 |
| 2023-06-07 | 23.59 | $23.74 | 117147 |
| 2023-06-06 | 23.57 | $23.84 | 589936 |
| 2023-06-05 | 23.54 | $23.68 | 151243 |
| 2023-06-02 | 23.54 | $23.83 | 209005 |
| 2023-06-01 | 23.50 | $23.38 | 1.7M |
| 2023-05-31 | 23.56 | $23.01 | 165900 |
| 2023-05-30 | 23.70 | $23.28 | 102000 |
| 2023-05-26 | 23.81 | $23.39 | 91200 |
| 2023-05-25 | 23.91 | $23.35 | 187000 |
| 2023-05-24 | 24.04 | $23.47 | 106410 |
| 2023-05-23 | 24.17 | $23.84 | 168642 |
| 2023-05-22 | 24.24 | $24.07 | 112900 |
| 2023-05-19 | 24.28 | $24.09 | 580024 |
| 2023-05-18 | 24.31 | $24.06 | 138140 |
| 2023-05-17 | 24.35 | $24.17 | 124111 |
| 2023-05-16 | 24.38 | $24.05 | 134000 |
| 2023-05-15 | 24.44 | $24.37 | 82500 |
| 2023-05-12 | 24.44 | $24.18 | 96728 |
| 2023-05-11 | 24.48 | $24.20 | 106710 |
| 2023-05-10 | 24.52 | $24.49 | 357800 |
| 2023-05-09 | 24.50 | $24.60 | 384800 |
| 2023-05-08 | 24.45 | $24.60 | 133212 |
| 2023-05-05 | 24.40 | $24.53 | 192338 |
| 2023-05-04 | 24.35 | $24.11 | 153014 |
| 2023-05-03 | 24.39 | $24.16 | 152300 |
| 2023-05-02 | 24.41 | $24.13 | 117900 |
| 2023-05-01 | 24.45 | $24.39 | 107600 |
| 2023-04-28 | 24.43 | $24.46 | 118529 |
| 2023-04-27 | 24.40 | $24.40 | 135900 |
| 2023-04-26 | 24.37 | $24.05 | 131500 |
| 2023-04-25 | 24.41 | $24.07 | 277626 |
| 2023-04-24 | 24.45 | $24.48 | 158300 |
| 2023-04-21 | 24.41 | $24.44 | 265202 |
| 2023-04-20 | 24.37 | $24.45 | 310247 |
| 2023-04-19 | 24.32 | $24.47 | 115900 |
| 2023-04-18 | 24.25 | $24.59 | 171200 |
| 2023-04-17 | 24.15 | $24.44 | 426800 |
| 2023-04-14 | 24.06 | $24.47 | 166100 |
| 2023-04-13 | 23.95 | $24.55 | 136200 |
| 2023-04-12 | 23.81 | $24.17 | 321300 |
| 2023-04-11 | 23.72 | $24.03 | 133746 |
| 2023-04-10 | 23.64 | $23.94 | 662700 |
| 2023-04-06 | 23.58 | $23.79 | 122402 |
| 2023-04-05 | 23.53 | $23.72 | 143700 |
| 2023-04-04 | 23.49 | $24.08 | 137700 |
| 2023-04-03 | 23.36 | $24.10 | 186600 |
| 2023-03-31 | 23.22 | $23.81 | 149210 |
| 2023-03-30 | 23.11 | $23.74 | 238800 |
| 2023-03-29 | 23.00 | $23.39 | 122024 |
| 2023-03-28 | 22.95 | $23.14 | 241700 |
| 2023-03-27 | 22.94 | $23.08 | 285028 |
| 2023-03-24 | 22.95 | $22.86 | 142017 |
| 2023-03-23 | 23.00 | $22.98 | 221641 |
| 2023-03-22 | 23.04 | $22.93 | 237347 |
| 2023-03-21 | 23.11 | $23.12 | 202645 |
| 2023-03-20 | 23.14 | $22.85 | 223900 |
| 2023-03-17 | 23.24 | $22.54 | 403900 |
| 2023-03-16 | 23.41 | $22.76 | 500900 |
| 2023-03-15 | 23.58 | $22.66 | 400609 |
| 2023-03-14 | 23.79 | $23.37 | 177300 |
| 2023-03-13 | 23.88 | $23.19 | 444000 |
| 2023-03-10 | 24.03 | $23.58 | 508000 |
| 2023-03-09 | 24.12 | $23.83 | 204945 |
| 2023-03-08 | 24.17 | $24.05 | 315640 |
| 2023-03-07 | 24.19 | $23.94 | 210829 |
| 2023-03-06 | 24.22 | $24.38 | 223700 |
| 2023-03-03 | 24.18 | $24.44 | 298116 |
| 2023-03-02 | 24.10 | $24.07 | 389300 |
| 2023-03-01 | 24.10 | $24.15 | 209900 |
| 2023-02-28 | 24.07 | $23.89 | 140648 |
| 2023-02-27 | 24.10 | $23.99 | 176100 |
| 2023-02-24 | 24.11 | $23.65 | 385300 |
| 2023-02-23 | 24.19 | $23.94 | 424309 |
| 2023-02-22 | 24.22 | $23.69 | 274800 |
| 2023-02-21 | 24.31 | $23.93 | 185304 |
| 2023-02-17 | 24.36 | $24.10 | 190900 |
| 2023-02-16 | 24.39 | $24.01 | 219100 |
| 2023-02-15 | 24.43 | $24.12 | 129600 |
| 2023-02-14 | 24.45 | $24.21 | 223900 |
| 2023-02-13 | 24.46 | $24.16 | 190743 |
| 2023-02-10 | 24.48 | $24.04 | 185400 |
| 2023-02-09 | 24.52 | $24.08 | 224001 |
| 2023-02-08 | 24.56 | $24.07 | 275500 |
| 2023-02-07 | 24.60 | $24.22 | 206649 |
| 2023-02-06 | 24.61 | $23.98 | 223500 |
| 2023-02-03 | 24.68 | $24.26 | 657400 |
| 2023-02-02 | 24.69 | $24.62 | 372600 |
| 2023-02-01 | 24.62 | $24.75 | 314106 |
| 2023-01-31 | 24.51 | $24.45 | 317400 |
| 2023-01-30 | 24.45 | $24.23 | 263944 |
| 2023-01-27 | 24.41 | $24.49 | 228915 |
| 2023-01-26 | 24.31 | $24.47 | 400300 |
| 2023-01-25 | 24.19 | $24.33 | 317800 |
| 2023-01-24 | 24.08 | $24.22 | 210742 |
| 2023-01-23 | 23.97 | $24.20 | 447031 |
| 2023-01-20 | 23.85 | $24.13 | 432400 |
| 2023-01-19 | 23.71 | $23.81 | 235326 |
| 2023-01-18 | 23.62 | $23.81 | 230309 |
| 2023-01-17 | 23.51 | $23.91 | 188401 |
| 2023-01-13 | 23.36 | $23.91 | 346700 |
| 2023-01-12 | 23.18 | $23.75 | 239900 |
| 2023-01-11 | 23.00 | $23.32 | 180200 |
| 2023-01-10 | 22.88 | $23.23 | 500715 |
| 2023-01-09 | 22.76 | $23.18 | 254825 |
| 2023-01-06 | 22.62 | $23.10 | 267800 |
| 2023-01-05 | 22.48 | $22.55 | 190235 |
| 2023-01-04 | 22.43 | $22.73 | 1.2M |
| 2023-01-03 | 22.34 | $22.40 | 290800 |
| 2022-12-30 | 22.29 | $22.21 | 250529 |
| 2022-12-29 | 22.28 | $22.33 | 394012 |
| 2022-12-28 | 22.24 | $21.95 | 334142 |
| 2022-12-27 | 22.27 | $22.24 | 345900 |
| 2022-12-23 | 22.24 | $22.14 | 324143 |
| 2022-12-22 | 22.23 | $21.94 | 348000 |
| 2022-12-21 | 22.26 | $22.08 | 190609 |
| 2022-12-20 | 22.26 | $21.86 | 495318 |
| 2022-12-19 | 22.30 | $21.74 | 622700 |
| 2022-12-16 | 22.38 | $21.79 | 293100 |
| 2022-12-15 | 22.45 | $21.92 | 301349 |
| 2022-12-14 | 22.50 | $22.39 | 401518 |
| 2022-12-13 | 22.46 | $22.43 | 264600 |
| 2022-12-12 | 22.41 | $22.09 | 302300 |
| 2022-12-09 | 22.41 | $22.09 | 315726 |
| 2022-12-08 | 22.40 | $22.08 | 448504 |
| 2022-12-07 | 22.40 | $22.00 | 1.0M |
| 2022-12-06 | 22.41 | $21.99 | 567000 |
| 2022-12-05 | 22.42 | $22.13 | 544303 |
| 2022-12-02 | 22.39 | $22.54 | 467100 |
| 2022-12-01 | 22.28 | $22.48 | 327400 |
| 2022-11-30 | 22.15 | $22.21 | 389000 |
| 2022-11-29 | 22.05 | $21.97 | 228129 |
| 2022-11-28 | 21.98 | $21.83 | 204839 |
| 2022-11-25 | 21.93 | $22.28 | 43647 |
| 2022-11-23 | 21.77 | $22.09 | 405219 |
| 2022-11-22 | 21.62 | $21.83 | 332600 |
| 2022-11-21 | 21.50 | $21.45 | 246218 |
| 2022-11-18 | 21.43 | $21.56 | 253640 |
| 2022-11-17 | 21.33 | $21.53 | 208807 |
| 2022-11-16 | 21.21 | $21.53 | 361800 |
| 2022-11-15 | 21.07 | $21.70 | 163708 |
| 2022-11-14 | 20.87 | $21.59 | 152600 |
| 2022-11-11 | 20.66 | $21.92 | 232847 |
| 2022-11-10 | 20.34 | $21.47 | 279100 |
| 2022-11-09 | 20.06 | $20.34 | 312000 |
| 2022-11-08 | 19.97 | $20.65 | 361340 |
| 2022-11-07 | 19.80 | $20.45 | 616000 |
| 2022-11-04 | 19.65 | $20.29 | 983140 |
| 2022-11-03 | 19.50 | $19.52 | 1.2M |
| 2022-11-02 | 19.50 | $19.66 | 372609 |
| 2022-11-01 | 19.46 | $19.93 | 284500 |
| 2022-10-31 | 19.36 | $19.70 | 434800 |
| 2022-10-28 | 19.29 | $19.83 | 334300 |
| 2022-10-27 | 19.19 | $19.82 | 493600 |
| 2022-10-26 | 19.07 | $19.93 | 466003 |
| 2022-10-25 | 18.90 | $19.64 | 375700 |
| 2022-10-24 | 18.78 | $19.24 | 580841 |
| 2022-10-21 | 18.72 | $19.29 | 943247 |
| 2022-10-20 | 18.65 | $18.97 | 417407 |
| 2022-10-19 | 18.63 | $18.97 | 508028 |
| 2022-10-18 | 18.61 | $19.14 | 584022 |
| 2022-10-17 | 18.56 | $19.04 | 803640 |
| 2022-10-14 | 18.52 | $18.56 | 544909 |
| 2022-10-13 | 18.58 | $18.97 | 588447 |
| 2022-10-12 | 18.56 | $18.45 | 821935 |
| 2022-10-11 | 18.66 | $18.59 | 451600 |
| 2022-10-10 | 18.75 | $18.80 | 560003 |
| 2022-10-07 | 18.81 | $18.86 | 348000 |
| 2022-10-06 | 18.87 | $19.18 | 396800 |
| 2022-10-05 | 18.88 | $19.39 | 721800 |
| 2022-10-04 | 18.85 | $19.70 | 521327 |
| 2022-10-03 | 18.75 | $19.02 | 1.1M |
| 2022-09-30 | 18.78 | $18.56 | 828342 |
| 2022-09-29 | 18.92 | $18.50 | 779100 |
| 2022-09-28 | 19.10 | $18.81 | 1.3M |
| 2022-09-27 | 19.25 | $18.36 | 952400 |
| 2022-09-26 | 19.53 | $18.48 | 830507 |
| 2022-09-23 | 19.82 | $18.95 | 611834 |
| 2022-09-22 | 20.06 | $19.72 | 720607 |
| 2022-09-21 | 20.19 | $19.79 | 243528 |
| 2022-09-20 | 20.32 | $19.97 | 184500 |
| 2022-09-19 | 20.44 | $20.43 | 346825 |
| 2022-09-16 | 20.48 | $20.34 | 268400 |
| 2022-09-15 | 20.55 | $20.43 | 650900 |
| 2022-09-14 | 20.62 | $20.58 | 234349 |
| 2022-09-13 | 20.67 | $20.54 | 183400 |
| 2022-09-12 | 20.73 | $21.29 | 285143 |
| 2022-09-09 | 20.65 | $21.02 | 285938 |
| 2022-09-08 | 20.61 | $20.45 | 212400 |
| 2022-09-07 | 20.69 | $20.35 | 342300 |
| 2022-09-06 | 20.80 | $20.20 | 220938 |
| 2022-09-02 | 20.97 | $20.37 | 190621 |
| 2022-09-01 | 21.13 | $20.42 | 375615 |
| 2022-08-31 | 21.31 | $20.82 | 271633 |
| 2022-08-30 | 21.43 | $20.89 | 412400 |
| 2022-08-29 | 21.56 | $21.06 | 109200 |
| 2022-08-26 | 21.67 | $21.08 | 158104 |
| 2022-08-25 | 21.80 | $21.61 | 107500 |
| 2022-08-24 | 21.83 | $21.47 | 95900 |
| 2022-08-23 | 21.90 | $21.37 | 127100 |
| 2022-08-22 | 22.00 | $21.18 | 105600 |
| 2022-08-19 | 22.16 | $21.69 | 174534 |
| 2022-08-18 | 22.24 | $22.09 | 95532 |
| 2022-08-17 | 22.24 | $22.14 | 212100 |
| 2022-08-16 | 22.22 | $22.41 | 256608 |
| 2022-08-15 | 22.15 | $22.33 | 226900 |
| 2022-08-12 | 22.08 | $22.57 | 74200 |
| 2022-08-11 | 21.95 | $22.42 | 91316 |
| 2022-08-10 | 21.83 | $22.40 | 184300 |
| 2022-08-09 | 21.69 | $21.79 | 127900 |
| 2022-08-08 | 21.65 | $21.91 | 135846 |
| 2022-08-05 | 21.59 | $21.80 | 118700 |
| 2022-08-04 | 21.54 | $21.85 | 168006 |
| 2022-08-03 | 21.46 | $21.78 | 185004 |
| 2022-08-02 | 21.40 | $21.69 | 153728 |
| 2022-08-01 | 21.33 | $22.07 | 91600 |
| 2022-07-29 | 21.18 | $22.07 | 182512 |
| 2022-07-28 | 21.01 | $21.71 | 262400 |
| 2022-07-27 | 20.88 | $21.59 | 293227 |
| 2022-07-26 | 20.77 | $21.14 | 300933 |
| 2022-07-25 | 20.72 | $21.47 | 189231 |
| 2022-07-22 | 20.61 | $21.30 | 270111 |
| 2022-07-21 | 20.51 | $21.35 | 123941 |
| 2022-07-20 | 20.39 | $21.08 | 368200 |
| 2022-07-19 | 20.32 | $21.19 | 156300 |
| 2022-07-18 | 20.21 | $20.61 | 266202 |
| 2022-07-15 | 20.21 | $20.38 | 196500 |
| 2022-07-14 | 20.26 | $20.06 | 237735 |
| 2022-07-13 | 20.39 | $20.43 | 265500 |
| 2022-07-12 | 20.48 | $20.43 | 638114 |
| 2022-07-11 | 20.57 | $20.47 | 412600 |
| 2022-07-08 | 20.68 | $20.91 | 731900 |
| 2022-07-07 | 20.72 | $20.78 | 605800 |
| 2022-07-06 | 20.80 | $20.30 | 477000 |
| 2022-07-05 | 21.00 | $20.43 | 519919 |
| 2022-07-01 | 21.20 | $21.14 | 367900 |
| 2022-06-30 | 21.29 | $21.05 | 389937 |
| 2022-06-29 | 21.42 | $21.19 | 642100 |
| 2022-06-28 | 21.55 | $21.49 | 305221 |
| 2022-06-27 | 21.63 | $21.59 | 241733 |
| 2022-06-24 | 21.71 | $21.61 | 179632 |
| 2022-06-23 | 21.80 | $21.13 | 578000 |
| 2022-06-22 | 22.02 | $21.42 | 312200 |
| 2022-06-21 | 22.20 | $21.76 | 233611 |
| 2022-06-17 | 22.35 | $21.47 | 292448 |
| 2022-06-16 | 22.59 | $21.56 | 951708 |
| 2022-06-15 | 22.85 | $22.15 | 313910 |
| 2022-06-14 | 23.03 | $21.70 | 269900 |
| 2022-06-13 | 23.33 | $21.98 | 226000 |
| 2022-06-10 | 23.62 | $22.79 | 157948 |
| 2022-06-09 | 23.79 | $23.43 | 315844 |
| 2022-06-08 | 23.85 | $23.88 | 90205 |
| 2022-06-07 | 23.82 | $24.21 | 115837 |
| 2022-06-06 | 23.72 | $24.12 | 2.7M |
| 2022-06-03 | 23.62 | $23.98 | 2.6M |
| 2022-06-02 | 23.53 | $24.37 | 109300 |
| 2022-06-01 | 23.34 | $23.79 | 90900 |
| 2022-05-31 | 23.25 | $23.84 | 96500 |
| 2022-05-27 | 23.14 | $23.97 | 193600 |
| 2022-05-26 | 22.97 | $23.76 | 103800 |
| 2022-05-25 | 22.83 | $23.43 | 63936 |
| 2022-05-24 | 22.74 | $23.35 | 134500 |
| 2022-05-23 | 22.65 | $23.40 | 165943 |
| 2022-05-20 | 22.53 | $23.01 | 168300 |
| 2022-05-19 | 22.48 | $22.93 | 212700 |
| 2022-05-18 | 22.45 | $22.65 | 268800 |
| 2022-05-17 | 22.47 | $23.10 | 113800 |
| 2022-05-16 | 22.40 | $22.71 | 190136 |
| 2022-05-13 | 22.41 | $22.64 | 121505 |
| 2022-05-12 | 22.44 | $22.07 | 500347 |
| 2022-05-11 | 22.60 | $22.11 | 178200 |
| 2022-05-10 | 22.77 | $22.21 | 183000 |
| 2022-05-09 | 22.96 | $22.17 | 181532 |
| 2022-05-06 | 23.19 | $22.89 | 133800 |
| 2022-05-05 | 23.31 | $23.03 | 160800 |
| 2022-05-04 | 23.42 | $23.75 | 75939 |
| 2022-05-03 | 23.39 | $23.44 | 55100 |
| 2022-05-02 | 23.44 | $23.14 | 147300 |
| 2022-04-29 | 23.55 | $23.25 | 187700 |
| 2022-04-28 | 23.66 | $23.52 | 322300 |
| 2022-04-27 | 23.74 | $23.06 | 43611 |
| 2022-04-26 | 23.92 | $23.12 | 229403 |
| 2022-04-25 | 24.13 | $23.74 | 42000 |
| 2022-04-22 | 24.24 | $23.96 | 140113 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.22
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.42
Average
28.52
Maximum
43.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 41.22 | $41.22 | 537900 |
| 2026-07-22 | 41.19 | $41.57 | 229100 |
| 2026-07-21 | 41.05 | $41.34 | 640500 |
| 2026-07-20 | 40.96 | $40.95 | 283600 |
| 2026-07-17 | 40.97 | $41.13 | 265500 |
| 2026-07-16 | 40.92 | $41.41 | 238700 |
| 2026-07-15 | 40.77 | $41.49 | 314018 |
| 2026-07-14 | 40.58 | $41.07 | 256500 |
| 2026-07-13 | 40.47 | $40.73 | 221019 |
| 2026-07-10 | 40.46 | $40.90 | 296200 |
| 2026-07-09 | 40.39 | $40.62 | 338700 |
| 2026-07-08 | 40.40 | $40.58 | 502500 |
| 2026-07-07 | 40.44 | $40.87 | 301017 |
| 2026-07-06 | 40.40 | $41.29 | 337200 |
| 2026-07-02 | 40.22 | $40.76 | 549107 |
| 2026-07-01 | 40.19 | $40.33 | 301200 |
| 2026-06-30 | 40.29 | $40.13 | 313915 |
| 2026-06-29 | 40.49 | $40.30 | 355600 |
| 2026-06-26 | 40.68 | $40.38 | 476047 |
| 2026-06-25 | 40.90 | $40.54 | 599929 |
| 2026-06-24 | 41.13 | $40.30 | 435900 |
| 2026-06-23 | 41.48 | $40.52 | 239800 |
| 2026-06-22 | 41.85 | $41.74 | 320200 |
| 2026-06-18 | 41.91 | $41.68 | 336919 |
| 2026-06-17 | 42.01 | $41.95 | 434020 |
| 2026-06-16 | 42.04 | $42.45 | 229044 |
| 2026-06-15 | 41.92 | $42.39 | 302322 |
| 2026-06-12 | 41.79 | $42.22 | 295800 |
| 2026-06-11 | 41.69 | $41.88 | 480600 |
| 2026-06-10 | 41.68 | $41.01 | 239335 |
| 2026-06-09 | 41.94 | $41.45 | 248900 |
| 2026-06-08 | 42.11 | $41.51 | 261100 |
| 2026-06-05 | 42.31 | $41.41 | 271640 |
| 2026-06-04 | 42.58 | $42.57 | 205200 |
| 2026-06-03 | 42.54 | $42.10 | 207314 |
| 2026-06-02 | 42.63 | $42.55 | 287541 |
| 2026-06-01 | 42.59 | $42.27 | 365800 |
| 2026-05-29 | 42.63 | $42.68 | 343903 |
| 2026-05-28 | 42.54 | $42.59 | 243644 |
| 2026-05-27 | 42.46 | $42.46 | 252729 |
| 2026-05-26 | 42.39 | $42.59 | 248140 |
| 2026-05-22 | 42.26 | $42.07 | 218423 |
| 2026-05-21 | 42.25 | $42.21 | 250128 |
| 2026-05-20 | 42.20 | $42.05 | 214735 |
| 2026-05-19 | 42.18 | $41.60 | 262500 |
| 2026-05-18 | 42.30 | $42.00 | 269700 |
| 2026-05-15 | 42.30 | $41.73 | 248900 |
| 2026-05-14 | 42.38 | $42.36 | 537100 |
| 2026-05-13 | 42.28 | $42.30 | 223310 |
| 2026-05-12 | 42.16 | $42.16 | 267727 |
| 2026-05-11 | 42.05 | $42.39 | 243511 |
| 2026-05-08 | 41.84 | $42.39 | 242864 |
| 2026-05-07 | 41.57 | $41.82 | 266800 |
| 2026-05-06 | 41.42 | $42.01 | 222945 |
| 2026-05-05 | 41.17 | $41.15 | 237300 |
| 2026-05-04 | 41.14 | $40.74 | 296712 |
| 2026-05-01 | 41.22 | $41.22 | 242518 |
| 2026-04-30 | 41.17 | $41.29 | 290308 |
| 2026-04-29 | 41.08 | $40.41 | 213300 |
| 2026-04-28 | 41.24 | $40.77 | 215500 |
| 2026-04-27 | 41.33 | $40.72 | 327624 |
| 2026-04-24 | 41.44 | $40.73 | 308000 |
| 2026-04-23 | 41.56 | $40.73 | 268153 |
| 2026-04-22 | 41.70 | $41.07 | 220745 |
| 2026-04-21 | 41.76 | $40.87 | 319946 |
| 2026-04-20 | 41.88 | $41.74 | 346418 |
| 2026-04-17 | 41.74 | $41.94 | 274140 |
| 2026-04-16 | 41.50 | $41.60 | 206701 |
| 2026-04-15 | 41.30 | $41.51 | 275500 |
| 2026-04-14 | 41.07 | $41.75 | 311200 |
| 2026-04-13 | 40.72 | $41.47 | 321254 |
| 2026-04-10 | 40.36 | $41.18 | 431800 |
| 2026-04-09 | 40.02 | $41.04 | 328019 |
| 2026-04-08 | 39.64 | $41.31 | 472500 |
| 2026-04-07 | 39.10 | $39.94 | 430718 |
| 2026-04-06 | 38.88 | $39.97 | 296520 |
| 2026-04-02 | 38.60 | $39.65 | 302139 |
| 2026-04-01 | 38.38 | $39.90 | 307903 |
| 2026-03-31 | 38.04 | $39.44 | 359541 |
| 2026-03-30 | 37.78 | $38.24 | 351607 |
| 2026-03-27 | 37.86 | $38.30 | 366123 |
| 2026-03-26 | 37.96 | $38.46 | 477200 |
| 2026-03-25 | 38.05 | $39.15 | 364500 |
| 2026-03-24 | 37.96 | $38.52 | 373400 |
| 2026-03-23 | 38.06 | $38.53 | 503722 |
| 2026-03-20 | 38.21 | $37.71 | 537104 |
| 2026-03-19 | 38.67 | $38.78 | 777600 |
| 2026-03-18 | 38.90 | $39.03 | 399829 |
| 2026-03-17 | 39.12 | $39.46 | 514100 |
| 2026-03-16 | 39.27 | $39.32 | 502632 |
| 2026-03-13 | 39.52 | $38.72 | 862800 |
| 2026-03-12 | 40.02 | $39.50 | 732603 |
| 2026-03-11 | 40.40 | $40.21 | 324200 |
| 2026-03-10 | 40.64 | $40.18 | 740817 |
| 2026-03-09 | 40.96 | $40.06 | 594015 |
| 2026-03-06 | 41.39 | $40.28 | 408800 |
| 2026-03-05 | 41.85 | $40.56 | 528548 |
| 2026-03-04 | 42.32 | $41.19 | 292612 |
| 2026-03-03 | 42.69 | $41.09 | 780137 |
| 2026-03-02 | 43.17 | $42.34 | 704300 |
| 2026-02-27 | 43.35 | $43.19 | 670420 |
| 2026-02-26 | 43.29 | $43.02 | 434800 |
| 2026-02-25 | 43.25 | $43.11 | 335000 |
| 2026-02-24 | 43.17 | $42.90 | 356629 |
| 2026-02-23 | 43.12 | $42.72 | 311539 |
| 2026-02-20 | 43.11 | $42.91 | 376346 |
| 2026-02-19 | 43.02 | $42.62 | 429500 |
| 2026-02-18 | 42.98 | $42.59 | 372067 |
| 2026-02-17 | 42.94 | $42.50 | 797011 |
| 2026-02-13 | 42.89 | $42.76 | 690000 |
| 2026-02-12 | 42.74 | $42.69 | 379729 |
| 2026-02-11 | 42.56 | $43.03 | 384800 |
| 2026-02-10 | 42.21 | $42.74 | 458000 |
| 2026-02-09 | 41.87 | $42.44 | 368807 |
| 2026-02-06 | 41.53 | $41.63 | 315700 |
| 2026-02-05 | 41.37 | $40.78 | 363337 |
| 2026-02-04 | 41.42 | $41.44 | 339700 |
| 2026-02-03 | 41.26 | $41.04 | 512728 |
| 2026-02-02 | 41.18 | $40.50 | 450800 |
| 2026-01-30 | 41.25 | $40.54 | 409727 |
| 2026-01-29 | 41.30 | $41.33 | 480607 |
| 2026-01-28 | 41.09 | $41.19 | 429300 |
| 2026-01-27 | 40.87 | $41.43 | 435617 |
| 2026-01-26 | 40.50 | $40.77 | 498450 |
| 2026-01-23 | 40.26 | $40.65 | 440700 |
| 2026-01-22 | 39.98 | $40.34 | 1.0M |
| 2026-01-21 | 39.74 | $39.85 | 534300 |
| 2026-01-20 | 39.58 | $39.30 | 643719 |
| 2026-01-16 | 39.55 | $39.55 | 618142 |
| 2026-01-15 | 39.43 | $39.38 | 416300 |
| 2026-01-14 | 39.32 | $39.34 | 390943 |
| 2026-01-13 | 39.20 | $39.03 | 278823 |
| 2026-01-12 | 39.13 | $39.27 | 478100 |
| 2026-01-09 | 38.96 | $38.99 | 582823 |
| 2026-01-08 | 38.84 | $38.78 | 493820 |
| 2026-01-07 | 38.74 | $38.76 | 273100 |
| 2026-01-06 | 38.62 | $38.66 | 476100 |
| 2026-01-05 | 38.49 | $38.58 | 552100 |
| 2026-01-02 | 38.36 | $38.33 | 664300 |
| 2025-12-31 | 38.26 | $38.00 | 280430 |
| 2025-12-30 | 38.25 | $38.19 | 307850 |
| 2025-12-29 | 38.15 | $38.06 | 280100 |
| 2025-12-26 | 38.07 | $38.11 | 280415 |
| 2025-12-24 | 37.95 | $37.98 | 164116 |
| 2025-12-23 | 37.83 | $37.98 | 366227 |
| 2025-12-22 | 37.68 | $37.78 | 345400 |
| 2025-12-19 | 37.55 | $37.40 | 407200 |
| 2025-12-18 | 37.51 | $37.28 | 393235 |
| 2025-12-17 | 37.48 | $37.05 | 417644 |
| 2025-12-16 | 37.52 | $37.21 | 334723 |
| 2025-12-15 | 37.50 | $37.57 | 304828 |
| 2025-12-12 | 37.36 | $37.38 | 395818 |
| 2025-12-11 | 37.24 | $37.39 | 359818 |
| 2025-12-10 | 37.08 | $37.19 | 635238 |
| 2025-12-09 | 36.95 | $36.84 | 255127 |
| 2025-12-08 | 36.88 | $36.88 | 245605 |
| 2025-12-05 | 36.79 | $37.05 | 258800 |
| 2025-12-04 | 36.61 | $36.86 | 232607 |
| 2025-12-03 | 36.45 | $36.78 | 269147 |
| 2025-12-02 | 36.27 | $36.59 | 347341 |
| 2025-12-01 | 36.10 | $36.65 | 425300 |
| 2025-11-28 | 35.88 | $36.78 | 114800 |
| 2025-11-26 | 35.57 | $36.35 | 262604 |
| 2025-11-25 | 35.33 | $35.99 | 465400 |
| 2025-11-24 | 35.15 | $35.41 | 345700 |
| 2025-11-21 | 35.12 | $35.11 | 408200 |
| 2025-11-20 | 35.18 | $34.58 | 420039 |
| 2025-11-19 | 35.43 | $35.07 | 203910 |
| 2025-11-18 | 35.57 | $35.17 | 256100 |
| 2025-11-17 | 35.71 | $35.46 | 292745 |
| 2025-11-14 | 35.80 | $35.92 | 225400 |
| 2025-11-13 | 35.76 | $35.97 | 233220 |
| 2025-11-12 | 35.69 | $36.24 | 725346 |
| 2025-11-11 | 35.52 | $35.96 | 204500 |
| 2025-11-10 | 35.40 | $35.82 | 205234 |
| 2025-11-07 | 35.30 | $35.41 | 258000 |
| 2025-11-06 | 35.32 | $35.08 | 235200 |
| 2025-11-05 | 35.44 | $35.17 | 341800 |
| 2025-11-04 | 35.57 | $35.08 | 231108 |
| 2025-11-03 | 35.75 | $35.50 | 306900 |
| 2025-10-31 | 35.84 | $35.56 | 308006 |
| 2025-10-30 | 35.93 | $35.81 | 320014 |
| 2025-10-29 | 35.96 | $35.81 | 267500 |
| 2025-10-28 | 35.99 | $36.03 | 338400 |
| 2025-10-27 | 35.96 | $36.30 | 334644 |
| 2025-10-24 | 35.84 | $36.18 | 343129 |
| 2025-10-23 | 35.72 | $36.04 | 223146 |
| 2025-10-22 | 35.62 | $35.63 | 285200 |
| 2025-10-21 | 35.63 | $35.42 | 444036 |
| 2025-10-20 | 35.71 | $35.88 | 192800 |
| 2025-10-17 | 35.65 | $35.64 | 171300 |
| 2025-10-16 | 35.66 | $35.80 | 338400 |
| 2025-10-15 | 35.63 | $35.76 | 288330 |
| 2025-10-14 | 35.59 | $35.53 | 203100 |
| 2025-10-13 | 35.62 | $35.43 | 230600 |
| 2025-10-10 | 35.69 | $35.06 | 287519 |
| 2025-10-09 | 35.89 | $35.72 | 656900 |
| 2025-10-08 | 35.92 | $35.91 | 575519 |
| 2025-10-07 | 35.89 | $35.78 | 289200 |
| 2025-10-06 | 35.89 | $35.96 | 219200 |
| 2025-10-03 | 35.84 | $36.11 | 202400 |
| 2025-10-02 | 35.72 | $35.74 | 231000 |
| 2025-10-01 | 35.69 | $35.79 | 598000 |
| 2025-09-30 | 35.63 | $35.69 | 452100 |
| 2025-09-29 | 35.59 | $35.63 | 284100 |
| 2025-09-26 | 35.55 | $35.42 | 273915 |
| 2025-09-25 | 35.57 | $35.12 | 386600 |
| 2025-09-24 | 35.69 | $35.31 | 276307 |
| 2025-09-23 | 35.77 | $35.57 | 230941 |
| 2025-09-22 | 35.78 | $35.70 | 253212 |
| 2025-09-19 | 35.74 | $35.42 | 213718 |
| 2025-09-18 | 35.77 | $35.62 | 365546 |
| 2025-09-17 | 35.74 | $35.73 | 252325 |
| 2025-09-16 | 35.67 | $35.79 | 307800 |
| 2025-09-15 | 35.55 | $35.74 | 269600 |
| 2025-09-12 | 35.42 | $35.48 | 283300 |
| 2025-09-11 | 35.34 | $35.62 | 214600 |
| 2025-09-10 | 35.18 | $35.20 | 280124 |
| 2025-09-09 | 35.12 | $35.22 | 211300 |
| 2025-09-08 | 35.04 | $35.37 | 326100 |
| 2025-09-05 | 34.88 | $34.98 | 312915 |
| 2025-09-04 | 34.81 | $34.68 | 317800 |
| 2025-09-03 | 34.82 | $34.44 | 303400 |
| 2025-09-02 | 34.89 | $34.44 | 263500 |
| 2025-08-29 | 34.98 | $34.73 | 236308 |
| 2025-08-28 | 34.99 | $34.82 | 279228 |
| 2025-08-27 | 34.97 | $34.75 | 184421 |
| 2025-08-26 | 34.96 | $34.90 | 221300 |
| 2025-08-25 | 34.89 | $34.90 | 254916 |
| 2025-08-22 | 34.80 | $35.28 | 269843 |
| 2025-08-21 | 34.56 | $34.51 | 247332 |
| 2025-08-20 | 34.51 | $34.52 | 183004 |
| 2025-08-19 | 34.44 | $34.46 | 326521 |
| 2025-08-18 | 34.36 | $34.40 | 226830 |
| 2025-08-15 | 34.29 | $34.47 | 175300 |
| 2025-08-14 | 34.16 | $34.31 | 198000 |
| 2025-08-13 | 34.06 | $34.40 | 228200 |
| 2025-08-12 | 33.90 | $34.26 | 236400 |
| 2025-08-11 | 33.74 | $33.94 | 273200 |
| 2025-08-08 | 33.65 | $34.10 | 234800 |
| 2025-08-07 | 33.49 | $33.93 | 254700 |
| 2025-08-06 | 33.34 | $33.68 | 169500 |
| 2025-08-05 | 33.24 | $33.36 | 231755 |
| 2025-08-04 | 33.22 | $33.19 | 234918 |
| 2025-08-01 | 33.25 | $32.90 | 161700 |
| 2025-07-31 | 33.37 | $32.88 | 333300 |
| 2025-07-30 | 33.53 | $33.00 | 240900 |
| 2025-07-29 | 33.67 | $33.37 | 238800 |
| 2025-07-28 | 33.73 | $33.40 | 227743 |
| 2025-07-25 | 33.79 | $33.94 | 219946 |
| 2025-07-24 | 33.69 | $33.94 | 198100 |
| 2025-07-23 | 33.55 | $34.21 | 254001 |
| 2025-07-22 | 33.30 | $33.56 | 248144 |
| 2025-07-21 | 33.20 | $33.25 | 185400 |
| 2025-07-18 | 33.17 | $32.99 | 145827 |
| 2025-07-17 | 33.21 | $33.07 | 211547 |
| 2025-07-16 | 33.23 | $33.04 | 360744 |
| 2025-07-15 | 33.26 | $32.96 | 225803 |
| 2025-07-14 | 33.32 | $33.31 | 196325 |
| 2025-07-11 | 33.28 | $33.27 | 246800 |
| 2025-07-10 | 33.24 | $33.44 | 212248 |
| 2025-07-09 | 33.13 | $33.41 | 242300 |
| 2025-07-08 | 33.00 | $33.17 | 294518 |
| 2025-07-07 | 32.91 | $32.78 | 383022 |
| 2025-07-03 | 32.93 | $33.20 | 135934 |
| 2025-07-02 | 32.81 | $33.07 | 422100 |
| 2025-07-01 | 32.70 | $32.89 | 862844 |
| 2025-06-30 | 32.62 | $32.91 | 488408 |
| 2025-06-27 | 32.52 | $32.81 | 319044 |
| 2025-06-26 | 32.42 | $32.61 | 565103 |
| 2025-06-25 | 32.36 | $32.06 | 364931 |
| 2025-06-24 | 32.46 | $32.06 | 208900 |
| 2025-06-23 | 32.58 | $32.36 | 217535 |
| 2025-06-20 | 32.63 | $32.17 | 246733 |
| 2025-06-18 | 32.74 | $32.39 | 272300 |
| 2025-06-17 | 32.80 | $32.39 | 306600 |
| 2025-06-16 | 32.87 | $32.67 | 225500 |
| 2025-06-13 | 32.86 | $32.52 | 267047 |
| 2025-06-12 | 32.88 | $32.88 | 246645 |
| 2025-06-11 | 32.79 | $32.67 | 310600 |
| 2025-06-10 | 32.73 | $32.57 | 232600 |
| 2025-06-09 | 32.69 | $32.47 | 282600 |
| 2025-06-06 | 32.66 | $32.47 | 406643 |
| 2025-06-05 | 32.61 | $32.43 | 333800 |
| 2025-06-04 | 32.55 | $32.45 | 323300 |
| 2025-06-03 | 32.46 | $32.28 | 372702 |
| 2025-06-02 | 32.40 | $32.54 | 323400 |
| 2025-05-30 | 32.23 | $32.04 | 515143 |
| 2025-05-29 | 32.17 | $32.03 | 348900 |
| 2025-05-28 | 32.10 | $31.90 | 775100 |
| 2025-05-27 | 32.03 | $32.15 | 483548 |
| 2025-05-23 | 31.87 | $31.73 | 344600 |
| 2025-05-22 | 31.78 | $31.57 | 685523 |
| 2025-05-21 | 31.73 | $31.57 | 466340 |
| 2025-05-20 | 31.64 | $31.67 | 495200 |
| 2025-05-19 | 31.50 | $31.51 | 531600 |
| 2025-05-16 | 31.37 | $31.24 | 337714 |
| 2025-05-15 | 31.28 | $31.12 | 297100 |
| 2025-05-14 | 31.20 | $31.05 | 254210 |
| 2025-05-13 | 31.12 | $31.09 | 270800 |
| 2025-05-12 | 30.99 | $30.90 | 288500 |
| 2025-05-09 | 30.89 | $30.84 | 296137 |
| 2025-05-08 | 30.77 | $30.54 | 396141 |
| 2025-05-07 | 30.71 | $30.54 | 717200 |
| 2025-05-06 | 30.63 | $30.70 | 1.6M |
| 2025-05-05 | 30.48 | $30.47 | 485939 |
| 2025-05-02 | 30.35 | $30.42 | 571333 |
| 2025-05-01 | 30.20 | $30.05 | 286241 |
| 2025-04-30 | 30.13 | $30.18 | 305500 |
| 2025-04-29 | 29.99 | $30.34 | 405400 |
| 2025-04-28 | 29.76 | $30.32 | 420000 |
| 2025-04-25 | 29.49 | $30.04 | 252000 |
| 2025-04-24 | 29.23 | $29.97 | 294100 |
| 2025-04-23 | 28.94 | $29.60 | 847400 |
| 2025-04-22 | 28.70 | $29.64 | 497600 |
| 2025-04-21 | 28.40 | $29.12 | 400749 |
| 2025-04-17 | 28.19 | $29.20 | 322700 |
| 2025-04-16 | 27.92 | $28.88 | 478724 |
| 2025-04-15 | 27.69 | $28.80 | 464600 |
| 2025-04-14 | 27.45 | $28.65 | 387209 |
| 2025-04-11 | 27.21 | $28.26 | 444803 |
| 2025-04-10 | 27.06 | $27.49 | 592808 |
| 2025-04-09 | 27.12 | $27.70 | 751004 |
| 2025-04-08 | 27.15 | $25.93 | 1.8M |
| 2025-04-07 | 27.76 | $25.93 | 2.4M |
| 2025-04-04 | 28.51 | $26.41 | 775600 |
| 2025-04-03 | 29.27 | $28.51 | 358641 |
| 2025-04-02 | 29.54 | $29.20 | 282604 |
| 2025-04-01 | 29.65 | $29.12 | 281218 |
| 2025-03-31 | 29.81 | $29.12 | 281213 |
| 2025-03-28 | 29.99 | $29.51 | 373145 |
| 2025-03-27 | 30.09 | $29.77 | 268849 |
| 2025-03-26 | 30.11 | $29.73 | 334300 |
| 2025-03-25 | 30.15 | $29.97 | 213600 |
| 2025-03-24 | 30.12 | $29.79 | 188400 |
| 2025-03-21 | 30.12 | $29.79 | 247700 |
| 2025-03-20 | 30.11 | $29.98 | 300400 |
| 2025-03-19 | 30.04 | $30.23 | 225349 |
| 2025-03-18 | 29.86 | $30.15 | 288200 |
| 2025-03-17 | 29.65 | $30.03 | 268100 |
| 2025-03-14 | 29.43 | $29.68 | 226917 |
| 2025-03-13 | 29.27 | $29.08 | 262900 |
| 2025-03-12 | 29.25 | $29.16 | 278449 |
| 2025-03-11 | 29.20 | $28.96 | 294233 |
| 2025-03-10 | 29.19 | $29.02 | 284838 |
| 2025-03-07 | 29.16 | $29.68 | 248847 |
| 2025-03-06 | 28.90 | $29.23 | 407839 |
| 2025-03-05 | 28.72 | $29.18 | 283100 |
| 2025-03-04 | 28.52 | $28.31 | 343517 |
| 2025-03-03 | 28.54 | $28.39 | 221546 |
| 2025-02-28 | 28.53 | $28.16 | 226308 |
| 2025-02-27 | 28.59 | $28.25 | 143819 |
| 2025-02-26 | 28.63 | $28.51 | 201944 |
| 2025-02-25 | 28.58 | $28.50 | 240201 |
| 2025-02-24 | 28.53 | $28.24 | 236800 |
| 2025-02-21 | 28.54 | $28.21 | 245500 |
| 2025-02-20 | 28.55 | $28.44 | 207911 |
| 2025-02-19 | 28.48 | $28.22 | 221900 |
| 2025-02-18 | 28.47 | $28.51 | 259043 |
| 2025-02-14 | 28.35 | $28.41 | 237200 |
| 2025-02-13 | 28.23 | $28.39 | 259735 |
| 2025-02-12 | 28.08 | $28.06 | 167900 |
| 2025-02-11 | 27.99 | $28.02 | 219220 |
| 2025-02-10 | 27.90 | $27.98 | 210800 |
| 2025-02-07 | 27.79 | $27.75 | 251441 |
| 2025-02-06 | 27.72 | $27.87 | 271100 |
| 2025-02-05 | 27.60 | $27.70 | 251326 |
| 2025-02-04 | 27.50 | $27.43 | 306000 |
| 2025-02-03 | 27.46 | $27.11 | 312127 |
| 2025-01-31 | 27.50 | $27.44 | 274422 |
| 2025-01-30 | 27.45 | $27.64 | 336328 |
| 2025-01-29 | 27.32 | $27.35 | 319011 |
| 2025-01-28 | 27.25 | $27.34 | 255900 |
| 2025-01-27 | 27.16 | $27.40 | 385400 |
| 2025-01-24 | 27.03 | $27.31 | 247247 |
| 2025-01-23 | 26.89 | $27.21 | 491318 |
| 2025-01-22 | 26.76 | $27.09 | 301300 |
| 2025-01-21 | 26.64 | $27.26 | 514900 |
| 2025-01-17 | 26.43 | $26.72 | 248922 |
| 2025-01-16 | 26.35 | $26.56 | 392300 |
| 2025-01-15 | 26.31 | $26.58 | 486400 |
| 2025-01-14 | 26.26 | $26.25 | 657939 |
| 2025-01-13 | 26.31 | $26.09 | 313600 |
| 2025-01-10 | 26.42 | $26.11 | 344315 |
| 2025-01-08 | 26.54 | $26.56 | 313543 |
| 2025-01-07 | 26.56 | $26.69 | 270600 |
| 2025-01-06 | 26.54 | $26.86 | 227900 |
| 2025-01-03 | 26.47 | $26.67 | 231841 |
| 2025-01-02 | 26.44 | $26.59 | 354900 |
| 2024-12-31 | 26.43 | $26.57 | 465100 |
| 2024-12-30 | 26.44 | $26.55 | 526402 |
| 2024-12-27 | 26.46 | $26.58 | 374937 |
| 2024-12-26 | 26.47 | $26.57 | 330015 |
| 2024-12-24 | 26.50 | $26.51 | 361800 |
| 2024-12-23 | 26.55 | $26.41 | 820934 |
| 2024-12-20 | 26.65 | $26.32 | 729537 |
| 2024-12-19 | 26.81 | $26.21 | 799215 |
| 2024-12-18 | 27.04 | $26.18 | 546735 |
| 2024-12-17 | 27.33 | $26.78 | 340043 |
| 2024-12-16 | 27.49 | $27.17 | 414223 |
| 2024-12-13 | 27.57 | $27.32 | 309645 |
| 2024-12-12 | 27.61 | $27.44 | 244639 |
| 2024-12-11 | 27.62 | $27.70 | 201600 |
| 2024-12-10 | 27.55 | $27.58 | 263500 |
| 2024-12-09 | 27.49 | $27.68 | 280900 |
| 2024-12-06 | 27.40 | $27.57 | 194400 |
| 2024-12-05 | 27.31 | $27.67 | 263435 |
| 2024-12-04 | 27.18 | $27.47 | 255533 |
| 2024-12-03 | 27.08 | $27.49 | 311511 |
| 2024-12-02 | 26.95 | $27.22 | 264318 |
| 2024-11-29 | 26.89 | $27.35 | 107918 |
| 2024-11-27 | 26.77 | $27.00 | 142234 |
| 2024-11-26 | 26.74 | $26.80 | 227542 |
| 2024-11-25 | 26.77 | $27.03 | 496926 |
| 2024-11-22 | 26.73 | $27.00 | 329507 |
| 2024-11-21 | 26.71 | $26.93 | 202108 |
| 2024-11-20 | 26.71 | $26.82 | 255044 |
| 2024-11-19 | 26.75 | $26.95 | 303400 |
| 2024-11-18 | 26.76 | $27.04 | 309841 |
| 2024-11-15 | 26.75 | $26.81 | 271449 |
| 2024-11-14 | 26.82 | $26.75 | 167300 |
| 2024-11-13 | 26.94 | $26.59 | 244200 |
| 2024-11-12 | 27.13 | $26.78 | 240938 |
| 2024-11-11 | 27.31 | $27.27 | 252300 |
| 2024-11-08 | 27.38 | $27.41 | 263919 |
| 2024-11-07 | 27.42 | $27.88 | 221200 |
| 2024-11-06 | 27.33 | $27.44 | 332105 |
| 2024-11-05 | 27.36 | $27.70 | 151400 |
| 2024-11-04 | 27.32 | $27.45 | 227100 |
| 2024-11-01 | 27.36 | $27.30 | 204800 |
| 2024-10-31 | 27.46 | $27.42 | 182500 |
| 2024-10-30 | 27.55 | $27.53 | 301000 |
| 2024-10-29 | 27.63 | $27.56 | 215217 |
| 2024-10-28 | 27.72 | $27.75 | 139100 |
| 2024-10-25 | 27.77 | $27.59 | 224800 |
| 2024-10-24 | 27.89 | $27.69 | 157500 |
| 2024-10-23 | 28.01 | $27.64 | 179112 |
| 2024-10-22 | 28.17 | $28.05 | 145300 |
| 2024-10-21 | 28.24 | $28.12 | 168400 |
| 2024-10-18 | 28.30 | $28.46 | 129800 |
| 2024-10-17 | 28.27 | $28.17 | 221800 |
| 2024-10-16 | 28.32 | $28.40 | 103321 |
| 2024-10-15 | 28.32 | $28.15 | 132820 |
| 2024-10-14 | 28.39 | $28.30 | 147200 |
| 2024-10-11 | 28.43 | $28.36 | 157200 |
| 2024-10-10 | 28.47 | $28.28 | 157920 |
| 2024-10-09 | 28.53 | $28.19 | 178300 |
| 2024-10-08 | 28.64 | $28.23 | 175700 |
| 2024-10-07 | 28.76 | $28.43 | 112435 |
| 2024-10-04 | 28.84 | $28.77 | 226400 |
| 2024-10-03 | 28.82 | $28.39 | 147827 |
| 2024-10-02 | 28.91 | $28.58 | 194800 |
| 2024-10-01 | 28.96 | $28.74 | 226116 |
| 2024-09-30 | 28.97 | $29.06 | 211731 |
| 2024-09-27 | 28.87 | $29.02 | 159100 |
| 2024-09-26 | 28.76 | $29.18 | 157025 |
| 2024-09-25 | 28.57 | $28.51 | 138305 |
| 2024-09-24 | 28.55 | $28.66 | 202538 |
| 2024-09-23 | 28.47 | $28.59 | 157702 |
| 2024-09-20 | 28.39 | $28.42 | 202326 |
| 2024-09-19 | 28.34 | $28.73 | 232640 |
| 2024-09-18 | 28.19 | $28.26 | 174304 |
| 2024-09-17 | 28.14 | $28.44 | 198800 |
| 2024-09-16 | 28.03 | $28.42 | 251300 |
| 2024-09-13 | 27.90 | $28.10 | 207400 |
| 2024-09-12 | 27.85 | $27.88 | 149300 |
| 2024-09-11 | 27.85 | $27.63 | 198518 |
| 2024-09-10 | 27.93 | $27.62 | 200800 |
| 2024-09-09 | 28.03 | $27.54 | 140210 |
| 2024-09-06 | 28.18 | $27.36 | 229800 |
| 2024-09-05 | 28.42 | $28.08 | 172707 |
| 2024-09-04 | 28.47 | $27.95 | 157000 |
| 2024-09-03 | 28.57 | $27.96 | 211429 |
| 2024-08-30 | 28.69 | $28.59 | 139000 |
| 2024-08-29 | 28.63 | $28.39 | 180116 |
| 2024-08-28 | 28.60 | $28.42 | 175800 |
| 2024-08-27 | 28.56 | $28.68 | 174200 |
| 2024-08-26 | 28.42 | $28.66 | 376511 |
| 2024-08-23 | 28.25 | $28.80 | 133000 |
| 2024-08-22 | 27.99 | $28.21 | 129441 |
| 2024-08-21 | 27.86 | $28.40 | 122400 |
| 2024-08-20 | 27.64 | $28.14 | 240500 |
| 2024-08-19 | 27.45 | $28.25 | 180022 |
| 2024-08-16 | 27.18 | $27.88 | 152520 |
| 2024-08-15 | 26.97 | $27.67 | 185100 |
| 2024-08-14 | 26.78 | $27.41 | 200842 |
| 2024-08-13 | 26.64 | $27.22 | 180500 |
| 2024-08-12 | 26.53 | $26.86 | 265000 |
| 2024-08-09 | 26.53 | $26.73 | 209100 |
| 2024-08-08 | 26.57 | $26.47 | 228300 |
| 2024-08-07 | 26.70 | $26.20 | 338900 |
| 2024-08-06 | 26.96 | $26.19 | 473500 |
| 2024-08-05 | 27.28 | $26.06 | 459300 |
| 2024-08-02 | 27.72 | $26.96 | 411500 |
| 2024-08-01 | 27.97 | $27.52 | 366523 |
| 2024-07-31 | 28.09 | $28.32 | 238806 |
| 2024-07-30 | 27.98 | $27.91 | 255824 |
| 2024-07-29 | 27.98 | $27.83 | 217300 |
| 2024-07-26 | 28.01 | $27.93 | 316520 |
| 2024-07-25 | 28.00 | $27.56 | 314600 |
| 2024-07-24 | 28.11 | $27.74 | 282800 |
| 2024-07-23 | 28.18 | $28.00 | 369743 |
| 2024-07-22 | 28.17 | $28.12 | 407700 |
| 2024-07-19 | 28.13 | $27.93 | 159043 |
| 2024-07-18 | 28.13 | $28.12 | 272338 |
| 2024-07-17 | 28.07 | $28.28 | 361948 |
| 2024-07-16 | 27.95 | $28.30 | 1.1M |
| 2024-07-15 | 27.78 | $28.11 | 273100 |
| 2024-07-12 | 27.64 | $28.22 | 188500 |
| 2024-07-11 | 27.43 | $28.01 | 205327 |
| 2024-07-10 | 27.24 | $27.65 | 229317 |
| 2024-07-09 | 27.12 | $27.32 | 260500 |
| 2024-07-08 | 27.09 | $27.49 | 183131 |
| 2024-07-05 | 26.99 | $27.58 | 220300 |
| 2024-07-03 | 26.85 | $27.43 | 222901 |
| 2024-07-02 | 26.73 | $27.05 | 322406 |
| 2024-07-01 | 26.71 | $26.97 | 347716 |
| 2024-06-28 | 26.72 | $26.91 | 250929 |
| 2024-06-27 | 26.76 | $26.95 | 262231 |
| 2024-06-26 | 26.79 | $26.75 | 281535 |
| 2024-06-25 | 26.91 | $26.99 | 205347 |
| 2024-06-24 | 26.98 | $27.11 | 254600 |
| 2024-06-21 | 27.03 | $26.79 | 283909 |
| 2024-06-20 | 27.20 | $27.09 | 519900 |
| 2024-06-18 | 27.32 | $27.02 | 321600 |
| 2024-06-17 | 27.50 | $27.28 | 214323 |
| 2024-06-14 | 27.63 | $27.14 | 256200 |
| 2024-06-13 | 27.83 | $27.36 | 148100 |
| 2024-06-12 | 28.02 | $27.91 | 197239 |
| 2024-06-11 | 28.07 | $27.57 | 322700 |
| 2024-06-10 | 28.23 | $27.97 | 192213 |
| 2024-06-07 | 28.31 | $27.85 | 208345 |
| 2024-06-06 | 28.43 | $28.29 | 417400 |
| 2024-06-05 | 28.44 | $28.24 | 225408 |
| 2024-06-04 | 28.47 | $28.26 | 247522 |
| 2024-06-03 | 28.49 | $28.56 | 365700 |
| 2024-05-31 | 28.41 | $28.50 | 281131 |
| 2024-05-30 | 28.33 | $28.26 | 315000 |
| 2024-05-29 | 28.31 | $27.88 | 273709 |
| 2024-05-28 | 28.40 | $28.34 | 208705 |
| 2024-05-24 | 28.35 | $28.22 | 159300 |
| 2024-05-23 | 28.33 | $27.82 | 327243 |
| 2024-05-22 | 28.43 | $28.05 | 265618 |
| 2024-05-21 | 28.46 | $28.42 | 216519 |
| 2024-05-20 | 28.38 | $28.44 | 195200 |
| 2024-05-17 | 28.27 | $28.39 | 293500 |
| 2024-05-16 | 28.15 | $28.17 | 312500 |
| 2024-05-15 | 28.06 | $28.33 | 263500 |
| 2024-05-14 | 27.89 | $28.07 | 486600 |
| 2024-05-13 | 27.76 | $27.89 | 300700 |
| 2024-05-10 | 27.66 | $27.87 | 326503 |
| 2024-05-09 | 27.53 | $27.86 | 245013 |
| 2024-05-08 | 27.38 | $27.59 | 197423 |
| 2024-05-07 | 27.28 | $27.57 | 255100 |
| 2024-05-06 | 27.16 | $27.57 | 391000 |
| 2024-05-03 | 27.01 | $27.33 | 399900 |
| 2024-05-02 | 26.90 | $27.19 | 207700 |
| 2024-05-01 | 26.82 | $26.78 | 264000 |
| 2024-04-30 | 26.84 | $26.87 | 306615 |
| 2024-04-29 | 26.84 | $27.31 | 284300 |
| 2024-04-26 | 26.71 | $26.99 | 269044 |
| 2024-04-25 | 26.65 | $26.75 | 468949 |
| 2024-04-24 | 26.65 | $26.81 | 446200 |
| 2024-04-23 | 26.63 | $26.94 | 331845 |
| 2024-04-22 | 26.57 | $26.67 | 414000 |
| 2024-04-19 | 26.58 | $26.49 | 264324 |
| 2024-04-18 | 26.66 | $26.50 | 215500 |
| 2024-04-17 | 26.75 | $26.23 | 452407 |
| 2024-04-16 | 26.94 | $26.24 | 467900 |
| 2024-04-15 | 27.18 | $26.74 | 416100 |
| 2024-04-12 | 27.30 | $26.83 | 476100 |
| 2024-04-11 | 27.42 | $27.22 | 270100 |
| 2024-04-10 | 27.44 | $27.15 | 571537 |
| 2024-04-09 | 27.49 | $27.47 | 254800 |
| 2024-04-08 | 27.43 | $27.46 | 218200 |
| 2024-04-05 | 27.36 | $27.30 | 429701 |
| 2024-04-04 | 27.32 | $27.17 | 322100 |
| 2024-04-03 | 27.31 | $27.32 | 197500 |
| 2024-04-02 | 27.24 | $26.96 | 621100 |
| 2024-04-01 | 27.26 | $27.09 | 450000 |
| 2024-03-28 | 27.24 | $27.19 | 169800 |
| 2024-03-27 | 27.18 | $27.24 | 524000 |
| 2024-03-26 | 27.08 | $26.95 | 311100 |
| 2024-03-25 | 27.05 | $26.88 | 391300 |
| 2024-03-22 | 27.03 | $26.86 | 193111 |
| 2024-03-21 | 27.00 | $27.00 | 159409 |
| 2024-03-20 | 26.91 | $26.97 | 262315 |
| 2024-03-19 | 26.81 | $26.67 | 212536 |
| 2024-03-18 | 26.77 | $26.65 | 115900 |
| 2024-03-15 | 26.72 | $26.62 | 141807 |
| 2024-03-14 | 26.67 | $26.50 | 175400 |
| 2024-03-13 | 26.64 | $26.61 | 153115 |
| 2024-03-12 | 26.56 | $26.59 | 202148 |
| 2024-03-11 | 26.46 | $26.41 | 245630 |
| 2024-03-08 | 26.39 | $26.67 | 246033 |
| 2024-03-07 | 26.21 | $26.63 | 224903 |
| 2024-03-06 | 26.01 | $26.34 | 310614 |
| 2024-03-05 | 25.85 | $25.93 | 209900 |
| 2024-03-04 | 25.78 | $25.85 | 279000 |
| 2024-03-01 | 25.71 | $25.96 | 298800 |
| 2024-02-29 | 25.60 | $25.66 | 262336 |
| 2024-02-28 | 25.55 | $25.61 | 323800 |
| 2024-02-27 | 25.51 | $25.69 | 267445 |
| 2024-02-26 | 25.43 | $25.58 | 424800 |
| 2024-02-23 | 25.37 | $25.60 | 290032 |
| 2024-02-22 | 25.29 | $25.62 | 231800 |
| 2024-02-21 | 25.18 | $25.41 | 254401 |
| 2024-02-20 | 25.11 | $25.32 | 263100 |
| 2024-02-16 | 25.07 | $25.27 | 198000 |
| 2024-02-15 | 25.02 | $25.19 | 415420 |
| 2024-02-14 | 25.00 | $24.98 | 281721 |
| 2024-02-13 | 25.03 | $24.76 | 315700 |
| 2024-02-12 | 25.15 | $25.29 | 330600 |
| 2024-02-09 | 25.13 | $25.14 | 314319 |
| 2024-02-08 | 25.14 | $25.10 | 352536 |
| 2024-02-07 | 25.18 | $25.18 | 265900 |
| 2024-02-06 | 25.20 | $25.18 | 295700 |
| 2024-02-05 | 25.23 | $24.97 | 303700 |
| 2024-02-02 | 25.32 | $25.26 | 295713 |
| 2024-02-01 | 25.35 | $25.56 | 298900 |
| 2024-01-31 | 25.29 | $25.37 | 248400 |
| 2024-01-30 | 25.27 | $25.44 | 285900 |
| 2024-01-29 | 25.23 | $25.49 | 216400 |
| 2024-01-26 | 25.16 | $25.40 | 235421 |
| 2024-01-25 | 25.11 | $25.40 | 389145 |
| 2024-01-24 | 25.04 | $25.23 | 421300 |
| 2024-01-23 | 25.02 | $25.04 | 221500 |
| 2024-01-22 | 25.06 | $25.11 | 235212 |
| 2024-01-19 | 25.08 | $24.93 | 356800 |
| 2024-01-18 | 25.17 | $24.95 | 249000 |
| 2024-01-17 | 25.27 | $24.73 | 287900 |
| 2024-01-16 | 25.46 | $25.00 | 256027 |
| 2024-01-12 | 25.61 | $25.51 | 259300 |
| 2024-01-11 | 25.62 | $25.43 | 329029 |
| 2024-01-10 | 25.66 | $25.53 | 318222 |
| 2024-01-09 | 25.68 | $25.46 | 157100 |
| 2024-01-08 | 25.71 | $25.69 | 287303 |
| 2024-01-05 | 25.68 | $25.43 | 186722 |
| 2024-01-04 | 25.72 | $25.42 | 230600 |
| 2024-01-03 | 25.77 | $25.28 | 326340 |
| 2024-01-02 | 25.86 | $25.55 | 219300 |
| 2023-12-29 | 25.88 | $25.79 | 296516 |
| 2023-12-28 | 25.83 | $25.79 | 242843 |
| 2023-12-27 | 25.75 | $25.87 | 217300 |
| 2023-12-26 | 25.63 | $25.75 | 325100 |
| 2023-12-22 | 25.51 | $25.64 | 297844 |
| 2023-12-21 | 25.40 | $25.51 | 402900 |
| 2023-12-20 | 25.29 | $25.09 | 358900 |
| 2023-12-19 | 25.29 | $25.32 | 321110 |
| 2023-12-18 | 25.21 | $25.21 | 399324 |
| 2023-12-15 | 25.14 | $25.11 | 184343 |
| 2023-12-14 | 25.08 | $25.37 | 288934 |
| 2023-12-13 | 24.92 | $24.98 | 445226 |
| 2023-12-12 | 24.85 | $24.54 | 294700 |
| 2023-12-11 | 24.89 | $24.65 | 346149 |
| 2023-12-08 | 24.90 | $24.68 | 246500 |
| 2023-12-07 | 24.90 | $24.68 | 234800 |
| 2023-12-06 | 24.90 | $24.59 | 250849 |
| 2023-12-05 | 24.92 | $24.53 | 526400 |
| 2023-12-04 | 24.95 | $24.69 | 223738 |
| 2023-12-01 | 24.93 | $24.95 | 179600 |
| 2023-11-30 | 24.82 | $24.65 | 354500 |
| 2023-11-29 | 24.77 | $24.74 | 268712 |
| 2023-11-28 | 24.67 | $24.66 | 404400 |
| 2023-11-27 | 24.57 | $24.51 | 309118 |
| 2023-11-24 | 24.50 | $24.54 | 104300 |
| 2023-11-22 | 24.38 | $24.30 | 391600 |
| 2023-11-21 | 24.31 | $24.26 | 368100 |
| 2023-11-20 | 24.24 | $24.36 | 313100 |
| 2023-11-17 | 24.11 | $24.31 | 213124 |
| 2023-11-16 | 23.96 | $23.94 | 228533 |
| 2023-11-15 | 23.89 | $24.16 | 160500 |
| 2023-11-14 | 23.74 | $24.26 | 353800 |
| 2023-11-13 | 23.51 | $23.55 | 358200 |
| 2023-11-10 | 23.46 | $23.47 | 210733 |
| 2023-11-09 | 23.42 | $23.39 | 251000 |
| 2023-11-08 | 23.40 | $23.28 | 291945 |
| 2023-11-07 | 23.40 | $23.48 | 259804 |
| 2023-11-06 | 23.34 | $23.71 | 211030 |
| 2023-11-03 | 23.20 | $23.98 | 226641 |
| 2023-11-02 | 22.93 | $23.64 | 233600 |
| 2023-11-01 | 22.72 | $23.18 | 206930 |
| 2023-10-31 | 22.62 | $23.07 | 304722 |
| 2023-10-30 | 22.52 | $22.86 | 232200 |
| 2023-10-27 | 22.48 | $22.58 | 335000 |
| 2023-10-26 | 22.53 | $22.43 | 493000 |
| 2023-10-25 | 22.64 | $22.47 | 292900 |
| 2023-10-24 | 22.77 | $22.75 | 426146 |
| 2023-10-23 | 22.84 | $22.70 | 310605 |
| 2023-10-20 | 22.95 | $22.77 | 293738 |
| 2023-10-19 | 23.07 | $22.98 | 264500 |
| 2023-10-18 | 23.15 | $23.08 | 243626 |
| 2023-10-17 | 23.21 | $23.44 | 208632 |
| 2023-10-16 | 23.19 | $23.39 | 298926 |
| 2023-10-13 | 23.18 | $23.16 | 241432 |
| 2023-10-12 | 23.24 | $23.40 | 145141 |
| 2023-10-11 | 23.24 | $23.70 | 217736 |
| 2023-10-10 | 23.16 | $23.68 | 222900 |
| 2023-10-09 | 23.07 | $23.31 | 241529 |
| 2023-10-06 | 23.08 | $23.32 | 461614 |
| 2023-10-05 | 23.10 | $23.03 | 444800 |
| 2023-10-04 | 23.22 | $22.74 | 452800 |
| 2023-10-03 | 23.47 | $22.96 | 249400 |
| 2023-10-02 | 23.71 | $23.35 | 231000 |
| 2023-09-29 | 23.88 | $23.78 | 373706 |
| 2023-09-28 | 23.95 | $23.90 | 206700 |
| 2023-09-27 | 24.01 | $23.74 | 200800 |
| 2023-09-26 | 24.13 | $23.73 | 141600 |
| 2023-09-25 | 24.28 | $24.06 | 200031 |
| 2023-09-22 | 24.36 | $24.14 | 238900 |
| 2023-09-21 | 24.43 | $24.14 | 214115 |
| 2023-09-20 | 24.52 | $24.37 | 187121 |
| 2023-09-19 | 24.55 | $24.48 | 148200 |
| 2023-09-18 | 24.55 | $24.54 | 130739 |
| 2023-09-15 | 24.54 | $24.63 | 142900 |
| 2023-09-14 | 24.49 | $24.74 | 138000 |
| 2023-09-13 | 24.39 | $24.43 | 128335 |
| 2023-09-12 | 24.37 | $24.50 | 177330 |
| 2023-09-11 | 24.33 | $24.52 | 184500 |
| 2023-09-08 | 24.27 | $24.19 | 231500 |
| 2023-09-07 | 24.30 | $24.24 | 200400 |
| 2023-09-06 | 24.32 | $24.39 | 116900 |
| 2023-09-05 | 24.30 | $24.43 | 107349 |
| 2023-09-01 | 24.26 | $24.60 | 125420 |
| 2023-08-31 | 24.16 | $24.50 | 139018 |
| 2023-08-30 | 24.07 | $24.54 | 168800 |
| 2023-08-29 | 23.96 | $24.52 | 187800 |
| 2023-08-28 | 23.82 | $24.16 | 160204 |
| 2023-08-25 | 23.78 | $23.88 | 218000 |
| 2023-08-24 | 23.82 | $23.76 | 147110 |
| 2023-08-23 | 23.91 | $24.08 | 213300 |
| 2023-08-22 | 23.92 | $23.87 | 202809 |
| 2023-08-21 | 24.00 | $23.84 | 231500 |
| 2023-08-18 | 24.12 | $23.83 | 212118 |
| 2023-08-17 | 24.27 | $23.94 | 187943 |
| 2023-08-16 | 24.42 | $24.02 | 239100 |
| 2023-08-15 | 24.57 | $24.23 | 221000 |
| 2023-08-14 | 24.70 | $24.53 | 118928 |
| 2023-08-11 | 24.76 | $24.61 | 184718 |
| 2023-08-10 | 24.80 | $24.67 | 213048 |
| 2023-08-09 | 24.83 | $24.64 | 216917 |
| 2023-08-08 | 24.88 | $24.65 | 204300 |
| 2023-08-07 | 24.93 | $24.86 | 364928 |
| 2023-08-04 | 24.93 | $24.70 | 174600 |
| 2023-08-03 | 24.97 | $24.50 | 240607 |
| 2023-08-02 | 25.08 | $24.51 | 341900 |
| 2023-08-01 | 25.21 | $24.85 | 138300 |
| 2023-07-31 | 25.25 | $25.13 | 308200 |
| 2023-07-28 | 25.21 | $25.07 | 281900 |
| 2023-07-27 | 25.17 | $24.90 | 218216 |
| 2023-07-26 | 25.17 | $25.10 | 239700 |
| 2023-07-25 | 25.10 | $24.97 | 236100 |
| 2023-07-24 | 25.04 | $24.84 | 163811 |
| 2023-07-21 | 25.01 | $24.83 | 109900 |
| 2023-07-20 | 24.97 | $24.91 | 924700 |
| 2023-07-19 | 24.89 | $25.09 | 248426 |
| 2023-07-18 | 24.73 | $25.01 | 155500 |
| 2023-07-17 | 24.55 | $24.69 | 191509 |
| 2023-07-14 | 24.43 | $24.71 | 199500 |
| 2023-07-13 | 24.27 | $24.96 | 144900 |
| 2023-07-12 | 23.99 | $24.71 | 190600 |
| 2023-07-11 | 23.73 | $24.16 | 99300 |
| 2023-07-10 | 23.59 | $23.89 | 178536 |
| 2023-07-07 | 23.50 | $23.73 | 105600 |
| 2023-07-06 | 23.44 | $23.27 | 199932 |
| 2023-07-05 | 23.52 | $23.63 | 349900 |
| 2023-07-03 | 23.51 | $23.84 | 80015 |
| 2023-06-30 | 23.42 | $23.65 | 170000 |
| 2023-06-29 | 23.38 | $23.37 | 168430 |
| 2023-06-28 | 23.43 | $23.39 | 186300 |
| 2023-06-27 | 23.48 | $23.32 | 244826 |
| 2023-06-26 | 23.57 | $23.21 | 204100 |
| 2023-06-23 | 23.71 | $23.15 | 283900 |
| 2023-06-22 | 23.90 | $23.50 | 248210 |
| 2023-06-21 | 24.03 | $23.74 | 143400 |
| 2023-06-20 | 24.10 | $23.92 | 134400 |
| 2023-06-16 | 24.14 | $24.27 | 167220 |
| 2023-06-15 | 24.06 | $24.37 | 291300 |
| 2023-06-14 | 23.94 | $24.25 | 77400 |
| 2023-06-13 | 23.84 | $24.18 | 282800 |
| 2023-06-12 | 23.73 | $24.00 | 997400 |
| 2023-06-09 | 23.65 | $23.94 | 155400 |
| 2023-06-08 | 23.58 | $23.99 | 172708 |
| 2023-06-07 | 23.48 | $23.74 | 117147 |
| 2023-06-06 | 23.44 | $23.84 | 589936 |
| 2023-06-05 | 23.37 | $23.68 | 151243 |
| 2023-06-02 | 23.33 | $23.83 | 209005 |
| 2023-06-01 | 23.24 | $23.38 | 1.7M |
| 2023-05-31 | 23.28 | $23.01 | 165900 |
| 2023-05-30 | 23.45 | $23.28 | 102000 |
| 2023-05-26 | 23.58 | $23.39 | 91200 |
| 2023-05-25 | 23.70 | $23.35 | 187000 |
| 2023-05-24 | 23.87 | $23.47 | 106410 |
| 2023-05-23 | 24.04 | $23.84 | 168642 |
| 2023-05-22 | 24.13 | $24.07 | 112900 |
| 2023-05-19 | 24.17 | $24.09 | 580024 |
| 2023-05-18 | 24.22 | $24.06 | 138140 |
| 2023-05-17 | 24.28 | $24.17 | 124111 |
| 2023-05-16 | 24.32 | $24.05 | 134000 |
| 2023-05-15 | 24.40 | $24.37 | 82500 |
| 2023-05-12 | 24.41 | $24.18 | 96728 |
| 2023-05-11 | 24.47 | $24.20 | 106710 |
| 2023-05-10 | 24.53 | $24.49 | 357800 |
| 2023-05-09 | 24.52 | $24.60 | 384800 |
| 2023-05-08 | 24.47 | $24.60 | 133212 |
| 2023-05-05 | 24.40 | $24.53 | 192338 |
| 2023-05-04 | 24.34 | $24.11 | 153014 |
| 2023-05-03 | 24.40 | $24.16 | 152300 |
| 2023-05-02 | 24.45 | $24.13 | 117900 |
| 2023-05-01 | 24.52 | $24.39 | 107600 |
| 2023-04-28 | 24.52 | $24.46 | 118529 |
| 2023-04-27 | 24.49 | $24.40 | 135900 |
| 2023-04-26 | 24.47 | $24.05 | 131500 |
| 2023-04-25 | 24.55 | $24.07 | 277626 |
| 2023-04-24 | 24.64 | $24.48 | 158300 |
| 2023-04-21 | 24.62 | $24.44 | 265202 |
| 2023-04-20 | 24.60 | $24.45 | 310247 |
| 2023-04-19 | 24.56 | $24.47 | 115900 |
| 2023-04-18 | 24.51 | $24.59 | 171200 |
| 2023-04-17 | 24.40 | $24.44 | 426800 |
| 2023-04-14 | 24.31 | $24.47 | 166100 |
| 2023-04-13 | 24.18 | $24.55 | 136200 |
| 2023-04-12 | 23.99 | $24.17 | 321300 |
| 2023-04-11 | 23.89 | $24.03 | 133746 |
| 2023-04-10 | 23.80 | $23.94 | 662700 |
| 2023-04-06 | 23.71 | $23.79 | 122402 |
| 2023-04-05 | 23.66 | $23.72 | 143700 |
| 2023-04-04 | 23.61 | $24.08 | 137700 |
| 2023-04-03 | 23.44 | $24.10 | 186600 |
| 2023-03-31 | 23.22 | $23.81 | 149210 |
| 2023-03-30 | 23.05 | $23.74 | 238800 |
| 2023-03-29 | 22.87 | $23.39 | 122024 |
| 2023-03-28 | 22.76 | $23.14 | 241700 |
| 2023-03-27 | 22.71 | $23.08 | 285028 |
| 2023-03-24 | 22.68 | $22.86 | 142017 |
| 2023-03-23 | 22.72 | $22.98 | 221641 |
| 2023-03-22 | 22.73 | $22.93 | 237347 |
| 2023-03-21 | 22.77 | $23.12 | 202645 |
| 2023-03-20 | 22.77 | $22.85 | 223900 |
| 2023-03-17 | 22.86 | $22.54 | 403900 |
| 2023-03-16 | 23.07 | $22.76 | 500900 |
| 2023-03-15 | 23.26 | $22.66 | 400609 |
| 2023-03-14 | 23.54 | $23.37 | 177300 |
| 2023-03-13 | 23.65 | $23.19 | 444000 |
| 2023-03-10 | 23.85 | $23.58 | 508000 |
| 2023-03-09 | 23.97 | $23.83 | 204945 |
| 2023-03-08 | 24.03 | $24.05 | 315640 |
| 2023-03-07 | 24.05 | $23.94 | 210829 |
| 2023-03-06 | 24.09 | $24.38 | 223700 |
| 2023-03-03 | 24.01 | $24.44 | 298116 |
| 2023-03-02 | 23.90 | $24.07 | 389300 |
| 2023-03-01 | 23.87 | $24.15 | 209900 |
| 2023-02-28 | 23.82 | $23.89 | 140648 |
| 2023-02-27 | 23.84 | $23.99 | 176100 |
| 2023-02-24 | 23.83 | $23.65 | 385300 |
| 2023-02-23 | 23.94 | $23.94 | 424309 |
| 2023-02-22 | 23.97 | $23.69 | 274800 |
| 2023-02-21 | 24.09 | $23.93 | 185304 |
| 2023-02-17 | 24.15 | $24.10 | 190900 |
| 2023-02-16 | 24.18 | $24.01 | 219100 |
| 2023-02-15 | 24.24 | $24.12 | 129600 |
| 2023-02-14 | 24.28 | $24.21 | 223900 |
| 2023-02-13 | 24.29 | $24.16 | 190743 |
| 2023-02-10 | 24.32 | $24.04 | 185400 |
| 2023-02-09 | 24.39 | $24.08 | 224001 |
| 2023-02-08 | 24.46 | $24.07 | 275500 |
| 2023-02-07 | 24.55 | $24.22 | 206649 |
| 2023-02-06 | 24.60 | $23.98 | 223500 |
| 2023-02-03 | 24.73 | $24.26 | 657400 |
| 2023-02-02 | 24.79 | $24.62 | 372600 |
| 2023-02-01 | 24.74 | $24.75 | 314106 |
| 2023-01-31 | 24.63 | $24.45 | 317400 |
| 2023-01-30 | 24.58 | $24.23 | 263944 |
| 2023-01-27 | 24.58 | $24.49 | 228915 |
| 2023-01-26 | 24.49 | $24.47 | 400300 |
| 2023-01-25 | 24.37 | $24.33 | 317800 |
| 2023-01-24 | 24.27 | $24.22 | 210742 |
| 2023-01-23 | 24.17 | $24.20 | 447031 |
| 2023-01-20 | 24.04 | $24.13 | 432400 |
| 2023-01-19 | 23.89 | $23.81 | 235326 |
| 2023-01-18 | 23.81 | $23.81 | 230309 |
| 2023-01-17 | 23.70 | $23.91 | 188401 |
| 2023-01-13 | 23.52 | $23.91 | 346700 |
| 2023-01-12 | 23.30 | $23.75 | 239900 |
| 2023-01-11 | 23.07 | $23.32 | 180200 |
| 2023-01-10 | 22.93 | $23.23 | 500715 |
| 2023-01-09 | 22.78 | $23.18 | 254825 |
| 2023-01-06 | 22.60 | $23.10 | 267800 |
| 2023-01-05 | 22.41 | $22.55 | 190235 |
| 2023-01-04 | 22.34 | $22.73 | 1.2M |
| 2023-01-03 | 22.20 | $22.40 | 290800 |
| 2022-12-30 | 22.14 | $22.21 | 250529 |
| 2022-12-29 | 22.12 | $22.33 | 394012 |
| 2022-12-28 | 22.06 | $21.95 | 334142 |
| 2022-12-27 | 22.10 | $22.24 | 345900 |
| 2022-12-23 | 22.06 | $22.14 | 324143 |
| 2022-12-22 | 22.04 | $21.94 | 348000 |
| 2022-12-21 | 22.07 | $22.08 | 190609 |
| 2022-12-20 | 22.07 | $21.86 | 495318 |
| 2022-12-19 | 22.14 | $21.74 | 622700 |
| 2022-12-16 | 22.26 | $21.79 | 293100 |
| 2022-12-15 | 22.38 | $21.92 | 301349 |
| 2022-12-14 | 22.48 | $22.39 | 401518 |
| 2022-12-13 | 22.45 | $22.43 | 264600 |
| 2022-12-12 | 22.39 | $22.09 | 302300 |
| 2022-12-09 | 22.43 | $22.09 | 315726 |
| 2022-12-08 | 22.46 | $22.08 | 448504 |
| 2022-12-07 | 22.49 | $22.00 | 1.0M |
| 2022-12-06 | 22.56 | $21.99 | 567000 |
| 2022-12-05 | 22.62 | $22.13 | 544303 |
| 2022-12-02 | 22.65 | $22.54 | 467100 |
| 2022-12-01 | 22.54 | $22.48 | 327400 |
| 2022-11-30 | 22.42 | $22.21 | 389000 |
| 2022-11-29 | 22.35 | $21.97 | 228129 |
| 2022-11-28 | 22.32 | $21.83 | 204839 |
| 2022-11-25 | 22.32 | $22.28 | 43647 |
| 2022-11-23 | 22.16 | $22.09 | 405219 |
| 2022-11-22 | 22.02 | $21.83 | 332600 |
| 2022-11-21 | 21.92 | $21.45 | 246218 |
| 2022-11-18 | 21.90 | $21.56 | 253640 |
| 2022-11-17 | 21.84 | $21.53 | 208807 |
| 2022-11-16 | 21.75 | $21.53 | 361800 |
| 2022-11-15 | 21.64 | $21.70 | 163708 |
| 2022-11-14 | 21.43 | $21.59 | 152600 |
| 2022-11-11 | 21.20 | $21.92 | 232847 |
| 2022-11-10 | 20.80 | $21.47 | 279100 |
| 2022-11-09 | 20.45 | $20.34 | 312000 |
| 2022-11-08 | 20.37 | $20.65 | 361340 |
| 2022-11-07 | 20.18 | $20.45 | 616000 |
| 2022-11-04 | 19.99 | $20.29 | 983140 |
| 2022-11-03 | 19.82 | $19.52 | 1.2M |
| 2022-11-02 | 19.84 | $19.66 | 372609 |
| 2022-11-01 | 19.82 | $19.93 | 284500 |
| 2022-10-31 | 19.71 | $19.70 | 434800 |
| 2022-10-28 | 19.65 | $19.83 | 334300 |
| 2022-10-27 | 19.52 | $19.82 | 493600 |
| 2022-10-26 | 19.37 | $19.93 | 466003 |
| 2022-10-25 | 19.15 | $19.64 | 375700 |
| 2022-10-24 | 18.98 | $19.24 | 580841 |
| 2022-10-21 | 18.89 | $19.29 | 943247 |
| 2022-10-20 | 18.77 | $18.97 | 417407 |
| 2022-10-19 | 18.73 | $18.97 | 508028 |
| 2022-10-18 | 18.69 | $19.14 | 584022 |
| 2022-10-17 | 18.59 | $19.04 | 803640 |
| 2022-10-14 | 18.50 | $18.56 | 544909 |
| 2022-10-13 | 18.55 | $18.97 | 588447 |
| 2022-10-12 | 18.50 | $18.45 | 821935 |
| 2022-10-11 | 18.60 | $18.59 | 451600 |
| 2022-10-10 | 18.69 | $18.80 | 560003 |
| 2022-10-07 | 18.74 | $18.86 | 348000 |
| 2022-10-06 | 18.79 | $19.18 | 396800 |
| 2022-10-05 | 18.75 | $19.39 | 721800 |
| 2022-10-04 | 18.65 | $19.70 | 521327 |
| 2022-10-03 | 18.44 | $19.02 | 1.1M |
| 2022-09-30 | 18.42 | $18.56 | 828342 |
| 2022-09-29 | 18.54 | $18.50 | 779100 |
| 2022-09-28 | 18.73 | $18.81 | 1.3M |
| 2022-09-27 | 18.87 | $18.36 | 952400 |
| 2022-09-26 | 19.20 | $18.48 | 830507 |
| 2022-09-23 | 19.57 | $18.95 | 611834 |
| 2022-09-22 | 19.88 | $19.72 | 720607 |
| 2022-09-21 | 20.02 | $19.79 | 243528 |
| 2022-09-20 | 20.17 | $19.97 | 184500 |
| 2022-09-19 | 20.31 | $20.43 | 346825 |
| 2022-09-16 | 20.34 | $20.34 | 268400 |
| 2022-09-15 | 20.42 | $20.43 | 650900 |
| 2022-09-14 | 20.48 | $20.58 | 234349 |
| 2022-09-13 | 20.51 | $20.54 | 183400 |
| 2022-09-12 | 20.57 | $21.29 | 285143 |
| 2022-09-09 | 20.42 | $21.02 | 285938 |
| 2022-09-08 | 20.32 | $20.45 | 212400 |
| 2022-09-07 | 20.38 | $20.35 | 342300 |
| 2022-09-06 | 20.50 | $20.20 | 220938 |
| 2022-09-02 | 20.70 | $20.37 | 190621 |
| 2022-09-01 | 20.89 | $20.42 | 375615 |
| 2022-08-31 | 21.12 | $20.82 | 271633 |
| 2022-08-30 | 21.28 | $20.89 | 412400 |
| 2022-08-29 | 21.44 | $21.06 | 109200 |
| 2022-08-26 | 21.60 | $21.08 | 158104 |
| 2022-08-25 | 21.78 | $21.61 | 107500 |
| 2022-08-24 | 21.83 | $21.47 | 95900 |
| 2022-08-23 | 21.94 | $21.37 | 127100 |
| 2022-08-22 | 22.10 | $21.18 | 105600 |
| 2022-08-19 | 22.35 | $21.69 | 174534 |
| 2022-08-18 | 22.50 | $22.09 | 95532 |
| 2022-08-17 | 22.54 | $22.14 | 212100 |
| 2022-08-16 | 22.57 | $22.41 | 256608 |
| 2022-08-15 | 22.51 | $22.33 | 226900 |
| 2022-08-12 | 22.46 | $22.57 | 74200 |
| 2022-08-11 | 22.32 | $22.42 | 91316 |
| 2022-08-10 | 22.19 | $22.40 | 184300 |
| 2022-08-09 | 22.03 | $21.79 | 127900 |
| 2022-08-08 | 22.02 | $21.91 | 135846 |
| 2022-08-05 | 21.96 | $21.80 | 118700 |
| 2022-08-04 | 21.93 | $21.85 | 168006 |
| 2022-08-03 | 21.87 | $21.78 | 185004 |
| 2022-08-02 | 21.81 | $21.69 | 153728 |
| 2022-08-01 | 21.76 | $22.07 | 91600 |
| 2022-07-29 | 21.57 | $22.07 | 182512 |
| 2022-07-28 | 21.35 | $21.71 | 262400 |
| 2022-07-27 | 21.18 | $21.59 | 293227 |
| 2022-07-26 | 21.02 | $21.14 | 300933 |
| 2022-07-25 | 20.97 | $21.47 | 189231 |
| 2022-07-22 | 20.80 | $21.30 | 270111 |
| 2022-07-21 | 20.65 | $21.35 | 123941 |
| 2022-07-20 | 20.46 | $21.08 | 368200 |
| 2022-07-19 | 20.32 | $21.19 | 156300 |
| 2022-07-18 | 20.11 | $20.61 | 266202 |
| 2022-07-15 | 20.06 | $20.38 | 196500 |
| 2022-07-14 | 20.08 | $20.06 | 237735 |
| 2022-07-13 | 20.22 | $20.43 | 265500 |
| 2022-07-12 | 20.28 | $20.43 | 638114 |
| 2022-07-11 | 20.36 | $20.47 | 412600 |
| 2022-07-08 | 20.46 | $20.91 | 731900 |
| 2022-07-07 | 20.45 | $20.78 | 605800 |
| 2022-07-06 | 20.49 | $20.30 | 477000 |
| 2022-07-05 | 20.71 | $20.43 | 519919 |
| 2022-07-01 | 20.94 | $21.14 | 367900 |
| 2022-06-30 | 21.01 | $21.05 | 389937 |
| 2022-06-29 | 21.14 | $21.19 | 642100 |
| 2022-06-28 | 21.25 | $21.49 | 305221 |
| 2022-06-27 | 21.31 | $21.59 | 241733 |
| 2022-06-24 | 21.36 | $21.61 | 179632 |
| 2022-06-23 | 21.43 | $21.13 | 578000 |
| 2022-06-22 | 21.67 | $21.42 | 312200 |
| 2022-06-21 | 21.89 | $21.76 | 233611 |
| 2022-06-17 | 22.05 | $21.47 | 292448 |
| 2022-06-16 | 22.35 | $21.56 | 951708 |
| 2022-06-15 | 22.69 | $22.15 | 313910 |
| 2022-06-14 | 22.93 | $21.70 | 269900 |
| 2022-06-13 | 23.36 | $21.98 | 226000 |
| 2022-06-10 | 23.80 | $22.79 | 157948 |
| 2022-06-09 | 24.07 | $23.43 | 315844 |
| 2022-06-08 | 24.20 | $23.88 | 90205 |
| 2022-06-07 | 24.20 | $24.21 | 115837 |
| 2022-06-06 | 24.10 | $24.12 | 2.7M |
| 2022-06-03 | 24.00 | $23.98 | 2.6M |
| 2022-06-02 | 23.91 | $24.37 | 109300 |
| 2022-06-01 | 23.68 | $23.79 | 90900 |
| 2022-05-31 | 23.57 | $23.84 | 96500 |
| 2022-05-27 | 23.43 | $23.97 | 193600 |
| 2022-05-26 | 23.21 | $23.76 | 103800 |
| 2022-05-25 | 23.01 | $23.43 | 63936 |
| 2022-05-24 | 22.87 | $23.35 | 134500 |
| 2022-05-23 | 22.73 | $23.40 | 165943 |
| 2022-05-20 | 22.55 | $23.01 | 168300 |
| 2022-05-19 | 22.45 | $22.93 | 212700 |
| 2022-05-18 | 22.36 | $22.65 | 268800 |
| 2022-05-17 | 22.36 | $23.10 | 113800 |
| 2022-05-16 | 22.21 | $22.71 | 190136 |
| 2022-05-13 | 22.17 | $22.64 | 121505 |
| 2022-05-12 | 22.14 | $22.07 | 500347 |
| 2022-05-11 | 22.31 | $22.11 | 178200 |
| 2022-05-10 | 22.51 | $22.21 | 183000 |
| 2022-05-09 | 22.73 | $22.17 | 181532 |
| 2022-05-06 | 23.01 | $22.89 | 133800 |
| 2022-05-05 | 23.14 | $23.03 | 160800 |
| 2022-05-04 | 23.26 | $23.75 | 75939 |
| 2022-05-03 | 23.19 | $23.44 | 55100 |
| 2022-05-02 | 23.21 | $23.14 | 147300 |
| 2022-04-29 | 23.33 | $23.25 | 187700 |
| 2022-04-28 | 23.45 | $23.52 | 322300 |
| 2022-04-27 | 23.52 | $23.06 | 43611 |
| 2022-04-26 | 23.75 | $23.12 | 229403 |
| 2022-04-25 | 24.02 | $23.74 | 42000 |
| 2022-04-22 | 24.16 | $23.96 | 140113 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.07
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.92
Average
53.91
Maximum
81.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 50.07 | $41.22 | 537900 |
| 2026-07-22 | 53.11 | $41.57 | 229100 |
| 2026-07-21 | 51.26 | $41.34 | 640500 |
| 2026-07-20 | 47.95 | $40.95 | 283600 |
| 2026-07-17 | 49.42 | $41.13 | 265500 |
| 2026-07-16 | 51.77 | $41.41 | 238700 |
| 2026-07-15 | 52.45 | $41.49 | 314018 |
| 2026-07-14 | 49.13 | $41.07 | 256500 |
| 2026-07-13 | 46.26 | $40.73 | 221019 |
| 2026-07-10 | 47.53 | $40.90 | 296200 |
| 2026-07-09 | 45.17 | $40.62 | 338700 |
| 2026-07-08 | 44.83 | $40.58 | 502500 |
| 2026-07-07 | 46.82 | $40.87 | 301017 |
| 2026-07-06 | 49.86 | $41.29 | 337200 |
| 2026-07-02 | 45.62 | $40.76 | 549107 |
| 2026-07-01 | 41.83 | $40.33 | 301200 |
| 2026-06-30 | 39.98 | $40.13 | 313915 |
| 2026-06-29 | 41.04 | $40.30 | 355600 |
| 2026-06-26 | 41.53 | $40.38 | 476047 |
| 2026-06-25 | 42.49 | $40.54 | 599929 |
| 2026-06-24 | 40.53 | $40.30 | 435900 |
| 2026-06-23 | 41.77 | $40.52 | 239800 |
| 2026-06-22 | 49.80 | $41.74 | 320200 |
| 2026-06-18 | 49.34 | $41.68 | 336919 |
| 2026-06-17 | 51.33 | $41.95 | 434020 |
| 2026-06-16 | 55.25 | $42.45 | 229044 |
| 2026-06-15 | 54.86 | $42.39 | 302322 |
| 2026-06-12 | 53.77 | $42.22 | 295800 |
| 2026-06-11 | 51.54 | $41.88 | 480600 |
| 2026-06-10 | 45.10 | $41.01 | 239335 |
| 2026-06-09 | 48.18 | $41.45 | 248900 |
| 2026-06-08 | 48.61 | $41.51 | 261100 |
| 2026-06-05 | 47.87 | $41.41 | 271640 |
| 2026-06-04 | 56.83 | $42.57 | 205200 |
| 2026-06-03 | 53.48 | $42.10 | 207314 |
| 2026-06-02 | 57.54 | $42.55 | 287541 |
| 2026-06-01 | 55.54 | $42.27 | 365800 |
| 2026-05-29 | 59.43 | $42.68 | 343903 |
| 2026-05-28 | 58.82 | $42.59 | 243644 |
| 2026-05-27 | 57.97 | $42.46 | 252729 |
| 2026-05-26 | 59.14 | $42.59 | 248140 |
| 2026-05-22 | 55.76 | $42.07 | 218423 |
| 2026-05-21 | 56.96 | $42.21 | 250128 |
| 2026-05-20 | 55.93 | $42.05 | 214735 |
| 2026-05-19 | 52.91 | $41.60 | 262500 |
| 2026-05-18 | 56.16 | $42.00 | 269700 |
| 2026-05-15 | 54.36 | $41.73 | 248900 |
| 2026-05-14 | 59.80 | $42.36 | 537100 |
| 2026-05-13 | 59.43 | $42.30 | 223310 |
| 2026-05-12 | 58.59 | $42.16 | 267727 |
| 2026-05-11 | 60.54 | $42.39 | 243511 |
| 2026-05-08 | 60.54 | $42.39 | 242864 |
| 2026-05-07 | 57.37 | $41.82 | 266800 |
| 2026-05-06 | 58.87 | $42.01 | 222945 |
| 2026-05-05 | 53.65 | $41.15 | 237300 |
| 2026-05-04 | 50.83 | $40.74 | 296712 |
| 2026-05-01 | 54.52 | $41.22 | 242518 |
| 2026-04-30 | 55.08 | $41.29 | 290308 |
| 2026-04-29 | 48.87 | $40.41 | 213300 |
| 2026-04-28 | 51.64 | $40.77 | 215500 |
| 2026-04-27 | 51.28 | $40.72 | 327624 |
| 2026-04-24 | 51.35 | $40.73 | 308000 |
| 2026-04-23 | 51.35 | $40.73 | 268153 |
| 2026-04-22 | 53.72 | $41.07 | 220745 |
| 2026-04-21 | 52.50 | $40.87 | 319946 |
| 2026-04-20 | 58.94 | $41.74 | 346418 |
| 2026-04-17 | 60.56 | $41.94 | 274140 |
| 2026-04-16 | 58.73 | $41.60 | 206701 |
| 2026-04-15 | 58.24 | $41.51 | 275500 |
| 2026-04-14 | 60.04 | $41.75 | 311200 |
| 2026-04-13 | 58.62 | $41.47 | 321254 |
| 2026-04-10 | 57.12 | $41.18 | 431800 |
| 2026-04-09 | 56.40 | $41.04 | 328019 |
| 2026-04-08 | 58.20 | $41.31 | 472500 |
| 2026-04-07 | 50.60 | $39.94 | 430718 |
| 2026-04-06 | 50.79 | $39.97 | 296520 |
| 2026-04-02 | 48.82 | $39.65 | 302139 |
| 2026-04-01 | 50.31 | $39.90 | 307903 |
| 2026-03-31 | 47.51 | $39.44 | 359541 |
| 2026-03-30 | 38.96 | $38.24 | 351607 |
| 2026-03-27 | 39.26 | $38.30 | 366123 |
| 2026-03-26 | 40.05 | $38.46 | 477200 |
| 2026-03-25 | 43.65 | $39.15 | 364500 |
| 2026-03-24 | 38.88 | $38.52 | 373400 |
| 2026-03-23 | 38.93 | $38.53 | 503722 |
| 2026-03-20 | 32.18 | $37.71 | 537104 |
| 2026-03-19 | 37.29 | $38.78 | 777600 |
| 2026-03-18 | 38.66 | $39.03 | 399829 |
| 2026-03-17 | 41.11 | $39.46 | 514100 |
| 2026-03-16 | 39.93 | $39.32 | 502632 |
| 2026-03-13 | 34.59 | $38.72 | 862800 |
| 2026-03-12 | 38.86 | $39.50 | 732603 |
| 2026-03-11 | 43.49 | $40.21 | 324200 |
| 2026-03-10 | 43.22 | $40.18 | 740817 |
| 2026-03-09 | 42.16 | $40.06 | 594015 |
| 2026-03-06 | 43.58 | $40.28 | 408800 |
| 2026-03-05 | 45.42 | $40.56 | 528548 |
| 2026-03-04 | 49.93 | $41.19 | 292612 |
| 2026-03-03 | 49.17 | $41.09 | 780137 |
| 2026-03-02 | 60.00 | $42.34 | 704300 |
| 2026-02-27 | 69.95 | $43.19 | 670420 |
| 2026-02-26 | 68.97 | $43.02 | 434800 |
| 2026-02-25 | 70.11 | $43.11 | 335000 |
| 2026-02-24 | 68.97 | $42.90 | 356629 |
| 2026-02-23 | 67.97 | $42.72 | 311539 |
| 2026-02-20 | 70.24 | $42.91 | 376346 |
| 2026-02-19 | 68.73 | $42.62 | 429500 |
| 2026-02-18 | 68.57 | $42.59 | 372067 |
| 2026-02-17 | 68.11 | $42.50 | 797011 |
| 2026-02-13 | 70.94 | $42.76 | 690000 |
| 2026-02-12 | 70.63 | $42.69 | 379729 |
| 2026-02-11 | 74.30 | $43.03 | 384800 |
| 2026-02-10 | 73.17 | $42.74 | 458000 |
| 2026-02-09 | 71.96 | $42.44 | 368807 |
| 2026-02-06 | 68.28 | $41.63 | 315700 |
| 2026-02-05 | 63.50 | $40.78 | 363337 |
| 2026-02-04 | 71.43 | $41.44 | 339700 |
| 2026-02-03 | 69.22 | $41.04 | 512728 |
| 2026-02-02 | 65.82 | $40.50 | 450800 |
| 2026-01-30 | 66.34 | $40.54 | 409727 |
| 2026-01-29 | 77.76 | $41.33 | 480607 |
| 2026-01-28 | 77.09 | $41.19 | 429300 |
| 2026-01-27 | 81.03 | $41.43 | 435617 |
| 2026-01-26 | 78.11 | $40.77 | 498450 |
| 2026-01-23 | 77.51 | $40.65 | 440700 |
| 2026-01-22 | 75.89 | $40.34 | 1.0M |
| 2026-01-21 | 72.98 | $39.85 | 534300 |
| 2026-01-20 | 68.98 | $39.30 | 643719 |
| 2026-01-16 | 73.69 | $39.55 | 618142 |
| 2026-01-15 | 72.47 | $39.38 | 416300 |
| 2026-01-14 | 72.19 | $39.34 | 390943 |
| 2026-01-13 | 69.87 | $39.03 | 278823 |
| 2026-01-12 | 74.43 | $39.27 | 478100 |
| 2026-01-09 | 72.44 | $38.99 | 582823 |
| 2026-01-08 | 70.82 | $38.78 | 493820 |
| 2026-01-07 | 70.66 | $38.76 | 273100 |
| 2026-01-06 | 69.90 | $38.66 | 476100 |
| 2026-01-05 | 69.29 | $38.58 | 552100 |
| 2026-01-02 | 67.33 | $38.33 | 664300 |
| 2025-12-31 | 64.49 | $38.00 | 280430 |
| 2025-12-30 | 67.71 | $38.19 | 307850 |
| 2025-12-29 | 66.63 | $38.06 | 280100 |
| 2025-12-26 | 67.46 | $38.11 | 280415 |
| 2025-12-24 | 66.43 | $37.98 | 164116 |
| 2025-12-23 | 66.43 | $37.98 | 366227 |
| 2025-12-22 | 64.89 | $37.78 | 345400 |
| 2025-12-19 | 61.72 | $37.40 | 407200 |
| 2025-12-18 | 60.65 | $37.28 | 393235 |
| 2025-12-17 | 58.55 | $37.05 | 417644 |
| 2025-12-16 | 60.69 | $37.21 | 334723 |
| 2025-12-15 | 65.84 | $37.57 | 304828 |
| 2025-12-12 | 64.32 | $37.38 | 395818 |
| 2025-12-11 | 64.47 | $37.39 | 359818 |
| 2025-12-10 | 62.90 | $37.19 | 635238 |
| 2025-12-09 | 59.96 | $36.84 | 255127 |
| 2025-12-08 | 60.48 | $36.88 | 245605 |
| 2025-12-05 | 62.67 | $37.05 | 258800 |
| 2025-12-04 | 61.18 | $36.86 | 232607 |
| 2025-12-03 | 60.55 | $36.78 | 269147 |
| 2025-12-02 | 59.04 | $36.59 | 347341 |
| 2025-12-01 | 59.72 | $36.65 | 425300 |
| 2025-11-28 | 61.18 | $36.78 | 114800 |
| 2025-11-26 | 57.96 | $36.35 | 262604 |
| 2025-11-25 | 54.98 | $35.99 | 465400 |
| 2025-11-24 | 49.51 | $35.41 | 345700 |
| 2025-11-21 | 46.30 | $35.11 | 408200 |
| 2025-11-20 | 39.90 | $34.58 | 420039 |
| 2025-11-19 | 44.57 | $35.07 | 203910 |
| 2025-11-18 | 45.60 | $35.17 | 256100 |
| 2025-11-17 | 48.72 | $35.46 | 292745 |
| 2025-11-14 | 54.31 | $35.92 | 225400 |
| 2025-11-13 | 54.96 | $35.97 | 233220 |
| 2025-11-12 | 58.56 | $36.24 | 725346 |
| 2025-11-11 | 55.70 | $35.96 | 204500 |
| 2025-11-10 | 54.20 | $35.82 | 205234 |
| 2025-11-07 | 49.43 | $35.41 | 258000 |
| 2025-11-06 | 45.05 | $35.08 | 235200 |
| 2025-11-05 | 46.08 | $35.17 | 341800 |
| 2025-11-04 | 44.88 | $35.08 | 231108 |
| 2025-11-03 | 49.80 | $35.50 | 306900 |
| 2025-10-31 | 50.55 | $35.56 | 308006 |
| 2025-10-30 | 53.77 | $35.81 | 320014 |
| 2025-10-29 | 53.77 | $35.81 | 267500 |
| 2025-10-28 | 56.63 | $36.03 | 338400 |
| 2025-10-27 | 60.37 | $36.30 | 334644 |
| 2025-10-24 | 59.23 | $36.18 | 343129 |
| 2025-10-23 | 57.89 | $36.04 | 223146 |
| 2025-10-22 | 53.66 | $35.63 | 285200 |
| 2025-10-21 | 51.27 | $35.42 | 444036 |
| 2025-10-20 | 57.42 | $35.88 | 192800 |
| 2025-10-17 | 54.73 | $35.64 | 171300 |
| 2025-10-16 | 57.01 | $35.80 | 338400 |
| 2025-10-15 | 56.58 | $35.76 | 288330 |
| 2025-10-14 | 54.07 | $35.53 | 203100 |
| 2025-10-13 | 52.95 | $35.43 | 230600 |
| 2025-10-10 | 48.52 | $35.06 | 287519 |
| 2025-10-09 | 57.72 | $35.72 | 656900 |
| 2025-10-08 | 60.88 | $35.91 | 575519 |
| 2025-10-07 | 59.44 | $35.78 | 289200 |
| 2025-10-06 | 62.47 | $35.96 | 219200 |
| 2025-10-03 | 65.10 | $36.11 | 202400 |
| 2025-10-02 | 61.28 | $35.74 | 231000 |
| 2025-10-01 | 62.15 | $35.79 | 598000 |
| 2025-09-30 | 61.10 | $35.69 | 452100 |
| 2025-09-29 | 60.47 | $35.63 | 284100 |
| 2025-09-26 | 58.24 | $35.42 | 273915 |
| 2025-09-25 | 54.77 | $35.12 | 386600 |
| 2025-09-24 | 57.65 | $35.31 | 276307 |
| 2025-09-23 | 61.89 | $35.57 | 230941 |
| 2025-09-22 | 64.13 | $35.70 | 253212 |
| 2025-09-19 | 61.26 | $35.42 | 213718 |
| 2025-09-18 | 64.77 | $35.62 | 365546 |
| 2025-09-17 | 66.77 | $35.73 | 252325 |
| 2025-09-16 | 67.86 | $35.79 | 307800 |
| 2025-09-15 | 67.44 | $35.74 | 269600 |
| 2025-09-12 | 65.20 | $35.48 | 283300 |
| 2025-09-11 | 67.58 | $35.62 | 214600 |
| 2025-09-10 | 63.81 | $35.20 | 280124 |
| 2025-09-09 | 64.15 | $35.22 | 211300 |
| 2025-09-08 | 66.66 | $35.37 | 326100 |
| 2025-09-05 | 63.09 | $34.98 | 312915 |
| 2025-09-04 | 59.96 | $34.68 | 317800 |
| 2025-09-03 | 57.20 | $34.44 | 303400 |
| 2025-09-02 | 57.20 | $34.44 | 263500 |
| 2025-08-29 | 61.85 | $34.73 | 236308 |
| 2025-08-28 | 63.36 | $34.82 | 279228 |
| 2025-08-27 | 62.69 | $34.75 | 184421 |
| 2025-08-26 | 65.14 | $34.90 | 221300 |
| 2025-08-25 | 65.14 | $34.90 | 254916 |
| 2025-08-22 | 71.52 | $35.28 | 269843 |
| 2025-08-21 | 64.90 | $34.51 | 247332 |
| 2025-08-20 | 65.08 | $34.52 | 183004 |
| 2025-08-19 | 64.50 | $34.46 | 326521 |
| 2025-08-18 | 63.93 | $34.40 | 226830 |
| 2025-08-15 | 65.09 | $34.47 | 175300 |
| 2025-08-14 | 63.66 | $34.31 | 198000 |
| 2025-08-13 | 65.09 | $34.40 | 228200 |
| 2025-08-12 | 63.89 | $34.26 | 236400 |
| 2025-08-11 | 60.98 | $33.94 | 273200 |
| 2025-08-08 | 63.41 | $34.10 | 234800 |
| 2025-08-07 | 61.88 | $33.93 | 254700 |
| 2025-08-06 | 59.52 | $33.68 | 169500 |
| 2025-08-05 | 56.22 | $33.36 | 231755 |
| 2025-08-04 | 54.34 | $33.19 | 234918 |
| 2025-08-01 | 50.93 | $32.90 | 161700 |
| 2025-07-31 | 50.68 | $32.88 | 333300 |
| 2025-07-30 | 52.15 | $33.00 | 240900 |
| 2025-07-29 | 56.96 | $33.37 | 238800 |
| 2025-07-28 | 57.37 | $33.40 | 227743 |
| 2025-07-25 | 65.37 | $33.94 | 219946 |
| 2025-07-24 | 65.37 | $33.94 | 198100 |
| 2025-07-23 | 69.77 | $34.21 | 254001 |
| 2025-07-22 | 64.28 | $33.56 | 248144 |
| 2025-07-21 | 61.07 | $33.25 | 185400 |
| 2025-07-18 | 58.08 | $32.99 | 145827 |
| 2025-07-17 | 59.41 | $33.07 | 211547 |
| 2025-07-16 | 59.08 | $33.04 | 360744 |
| 2025-07-15 | 58.20 | $32.96 | 225803 |
| 2025-07-14 | 63.88 | $33.31 | 196325 |
| 2025-07-11 | 63.49 | $33.27 | 246800 |
| 2025-07-10 | 66.36 | $33.44 | 212248 |
| 2025-07-09 | 66.10 | $33.41 | 242300 |
| 2025-07-08 | 64.02 | $33.17 | 294518 |
| 2025-07-07 | 60.24 | $32.78 | 383022 |
| 2025-07-03 | 67.49 | $33.20 | 135934 |
| 2025-07-02 | 66.30 | $33.07 | 422100 |
| 2025-07-01 | 64.59 | $32.89 | 862844 |
| 2025-06-30 | 64.94 | $32.91 | 488408 |
| 2025-06-27 | 64.02 | $32.81 | 319044 |
| 2025-06-26 | 62.13 | $32.61 | 565103 |
| 2025-06-25 | 56.12 | $32.06 | 364931 |
| 2025-06-24 | 56.12 | $32.06 | 208900 |
| 2025-06-23 | 60.87 | $32.36 | 217535 |
| 2025-06-20 | 58.77 | $32.17 | 246733 |
| 2025-06-18 | 62.46 | $32.39 | 272300 |
| 2025-06-17 | 62.46 | $32.39 | 306600 |
| 2025-06-16 | 67.32 | $32.67 | 225500 |
| 2025-06-13 | 65.98 | $32.52 | 267047 |
| 2025-06-12 | 72.82 | $32.88 | 246645 |
| 2025-06-11 | 71.16 | $32.67 | 310600 |
| 2025-06-10 | 70.35 | $32.57 | 232600 |
| 2025-06-09 | 69.52 | $32.47 | 282600 |
| 2025-06-06 | 69.52 | $32.47 | 406643 |
| 2025-06-05 | 69.22 | $32.43 | 333800 |
| 2025-06-04 | 69.55 | $32.45 | 323300 |
| 2025-06-03 | 68.32 | $32.28 | 372702 |
| 2025-06-02 | 72.59 | $32.54 | 323400 |
| 2025-05-30 | 69.05 | $32.04 | 515143 |
| 2025-05-29 | 68.98 | $32.03 | 348900 |
| 2025-05-28 | 68.01 | $31.90 | 775100 |
| 2025-05-27 | 72.13 | $32.15 | 483548 |
| 2025-05-23 | 69.14 | $31.73 | 344600 |
| 2025-05-22 | 67.90 | $31.57 | 685523 |
| 2025-05-21 | 67.90 | $31.57 | 466340 |
| 2025-05-20 | 69.48 | $31.67 | 495200 |
| 2025-05-19 | 68.36 | $31.51 | 531600 |
| 2025-05-16 | 66.38 | $31.24 | 337714 |
| 2025-05-15 | 65.47 | $31.12 | 297100 |
| 2025-05-14 | 64.94 | $31.05 | 254210 |
| 2025-05-13 | 65.49 | $31.09 | 270800 |
| 2025-05-12 | 64.13 | $30.90 | 288500 |
| 2025-05-09 | 63.71 | $30.84 | 296137 |
| 2025-05-08 | 61.54 | $30.54 | 396141 |
| 2025-05-07 | 61.54 | $30.54 | 717200 |
| 2025-05-06 | 63.36 | $30.70 | 1.6M |
| 2025-05-05 | 61.81 | $30.47 | 485939 |
| 2025-05-02 | 61.48 | $30.42 | 571333 |
| 2025-05-01 | 58.94 | $30.05 | 286241 |
| 2025-04-30 | 60.27 | $30.18 | 305500 |
| 2025-04-29 | 61.89 | $30.34 | 405400 |
| 2025-04-28 | 61.77 | $30.32 | 420000 |
| 2025-04-25 | 60.06 | $30.04 | 252000 |
| 2025-04-24 | 59.63 | $29.97 | 294100 |
| 2025-04-23 | 57.33 | $29.60 | 847400 |
| 2025-04-22 | 57.67 | $29.64 | 497600 |
| 2025-04-21 | 54.35 | $29.12 | 400749 |
| 2025-04-17 | 54.98 | $29.20 | 322700 |
| 2025-04-16 | 52.91 | $28.88 | 478724 |
| 2025-04-15 | 52.39 | $28.80 | 464600 |
| 2025-04-14 | 51.43 | $28.65 | 387209 |
| 2025-04-11 | 48.90 | $28.26 | 444803 |
| 2025-04-10 | 43.34 | $27.49 | 592808 |
| 2025-04-09 | 44.60 | $27.70 | 751004 |
| 2025-04-08 | 27.88 | $25.93 | 1.8M |
| 2025-04-07 | 27.88 | $25.93 | 2.4M |
| 2025-04-04 | 30.10 | $26.41 | 775600 |
| 2025-04-03 | 45.03 | $28.51 | 358641 |
| 2025-04-02 | 53.28 | $29.20 | 282604 |
| 2025-04-01 | 52.31 | $29.12 | 281218 |
| 2025-03-31 | 52.31 | $29.12 | 281213 |
| 2025-03-28 | 57.52 | $29.51 | 373145 |
| 2025-03-27 | 61.40 | $29.77 | 268849 |
| 2025-03-26 | 61.01 | $29.73 | 334300 |
| 2025-03-25 | 64.68 | $29.97 | 213600 |
| 2025-03-24 | 63.10 | $29.79 | 188400 |
| 2025-03-21 | 63.10 | $29.79 | 247700 |
| 2025-03-20 | 65.90 | $29.98 | 300400 |
| 2025-03-19 | 69.78 | $30.23 | 225349 |
| 2025-03-18 | 69.23 | $30.15 | 288200 |
| 2025-03-17 | 68.41 | $30.03 | 268100 |
| 2025-03-14 | 65.89 | $29.68 | 226917 |
| 2025-03-13 | 60.80 | $29.08 | 262900 |
| 2025-03-12 | 61.97 | $29.16 | 278449 |
| 2025-03-11 | 60.15 | $28.96 | 294233 |
| 2025-03-10 | 60.98 | $29.02 | 284838 |
| 2025-03-07 | 71.31 | $29.68 | 248847 |
| 2025-03-06 | 67.78 | $29.23 | 407839 |
| 2025-03-05 | 67.35 | $29.18 | 283100 |
| 2025-03-04 | 58.26 | $28.31 | 343517 |
| 2025-03-03 | 59.72 | $28.39 | 221546 |
| 2025-02-28 | 56.77 | $28.16 | 226308 |
| 2025-02-27 | 58.36 | $28.25 | 143819 |
| 2025-02-26 | 63.20 | $28.51 | 201944 |
| 2025-02-25 | 63.09 | $28.50 | 240201 |
| 2025-02-24 | 60.09 | $28.24 | 236800 |
| 2025-02-21 | 59.73 | $28.21 | 245500 |
| 2025-02-20 | 63.91 | $28.44 | 207911 |
| 2025-02-19 | 61.46 | $28.22 | 221900 |
| 2025-02-18 | 67.17 | $28.51 | 259043 |
| 2025-02-14 | 66.14 | $28.41 | 237200 |
| 2025-02-13 | 65.94 | $28.39 | 259735 |
| 2025-02-12 | 62.40 | $28.06 | 167900 |
| 2025-02-11 | 61.95 | $28.02 | 219220 |
| 2025-02-10 | 61.50 | $27.98 | 210800 |
| 2025-02-07 | 58.89 | $27.75 | 251441 |
| 2025-02-06 | 60.94 | $27.87 | 271100 |
| 2025-02-05 | 59.02 | $27.70 | 251326 |
| 2025-02-04 | 55.74 | $27.43 | 306000 |
| 2025-02-03 | 51.35 | $27.11 | 312127 |
| 2025-01-31 | 56.88 | $27.44 | 274422 |
| 2025-01-30 | 60.63 | $27.64 | 336328 |
| 2025-01-29 | 56.69 | $27.35 | 319011 |
| 2025-01-28 | 56.55 | $27.34 | 255900 |
| 2025-01-27 | 57.63 | $27.40 | 385400 |
| 2025-01-24 | 56.45 | $27.31 | 247247 |
| 2025-01-23 | 55.12 | $27.21 | 491318 |
| 2025-01-22 | 53.51 | $27.09 | 301300 |
| 2025-01-21 | 56.23 | $27.26 | 514900 |
| 2025-01-17 | 48.30 | $26.72 | 248922 |
| 2025-01-16 | 45.53 | $26.56 | 392300 |
| 2025-01-15 | 45.82 | $26.58 | 486400 |
| 2025-01-14 | 39.76 | $26.25 | 657939 |
| 2025-01-13 | 36.49 | $26.09 | 313600 |
| 2025-01-10 | 36.72 | $26.11 | 344315 |
| 2025-01-08 | 42.64 | $26.56 | 313543 |
| 2025-01-07 | 44.61 | $26.69 | 270600 |
| 2025-01-06 | 47.33 | $26.86 | 227900 |
| 2025-01-03 | 43.69 | $26.67 | 231841 |
| 2025-01-02 | 42.08 | $26.59 | 354900 |
| 2024-12-31 | 41.69 | $26.57 | 465100 |
| 2024-12-30 | 41.31 | $26.55 | 526402 |
| 2024-12-27 | 41.70 | $26.58 | 374937 |
| 2024-12-26 | 41.52 | $26.57 | 330015 |
| 2024-12-24 | 40.51 | $26.51 | 361800 |
| 2024-12-23 | 38.84 | $26.41 | 820934 |
| 2024-12-20 | 37.34 | $26.32 | 729537 |
| 2024-12-19 | 35.50 | $26.21 | 799215 |
| 2024-12-18 | 35.00 | $26.18 | 546735 |
| 2024-12-17 | 40.98 | $26.78 | 340043 |
| 2024-12-16 | 45.81 | $27.17 | 414223 |
| 2024-12-13 | 47.87 | $27.32 | 309645 |
| 2024-12-12 | 49.56 | $27.44 | 244639 |
| 2024-12-11 | 53.46 | $27.70 | 201600 |
| 2024-12-10 | 51.80 | $27.58 | 263500 |
| 2024-12-09 | 53.31 | $27.68 | 280900 |
| 2024-12-06 | 51.84 | $27.57 | 194400 |
| 2024-12-05 | 53.28 | $27.67 | 263435 |
| 2024-12-04 | 50.68 | $27.47 | 255533 |
| 2024-12-03 | 50.95 | $27.49 | 311511 |
| 2024-12-02 | 47.35 | $27.22 | 264318 |
| 2024-11-29 | 48.99 | $27.35 | 107918 |
| 2024-11-27 | 44.02 | $27.00 | 142234 |
| 2024-11-26 | 40.89 | $26.80 | 227542 |
| 2024-11-25 | 43.55 | $27.03 | 496926 |
| 2024-11-22 | 43.09 | $27.00 | 329507 |
| 2024-11-21 | 42.05 | $26.93 | 202108 |
| 2024-11-20 | 40.42 | $26.82 | 255044 |
| 2024-11-19 | 41.73 | $26.95 | 303400 |
| 2024-11-18 | 42.65 | $27.04 | 309841 |
| 2024-11-15 | 39.42 | $26.81 | 271449 |
| 2024-11-14 | 38.57 | $26.75 | 167300 |
| 2024-11-13 | 36.29 | $26.59 | 244200 |
| 2024-11-12 | 37.87 | $26.78 | 240938 |
| 2024-11-11 | 42.42 | $27.27 | 252300 |
| 2024-11-08 | 43.85 | $27.41 | 263919 |
| 2024-11-07 | 49.12 | $27.88 | 221200 |
| 2024-11-06 | 43.02 | $27.44 | 332105 |
| 2024-11-05 | 46.13 | $27.70 | 151400 |
| 2024-11-04 | 42.33 | $27.45 | 227100 |
| 2024-11-01 | 39.91 | $27.30 | 204800 |
| 2024-10-31 | 41.23 | $27.42 | 182500 |
| 2024-10-30 | 42.44 | $27.53 | 301000 |
| 2024-10-29 | 42.77 | $27.56 | 215217 |
| 2024-10-28 | 44.84 | $27.75 | 139100 |
| 2024-10-25 | 42.61 | $27.59 | 224800 |
| 2024-10-24 | 43.66 | $27.69 | 157500 |
| 2024-10-23 | 43.00 | $27.64 | 179112 |
| 2024-10-22 | 47.35 | $28.05 | 145300 |
| 2024-10-21 | 48.14 | $28.12 | 168400 |
| 2024-10-18 | 52.16 | $28.46 | 129800 |
| 2024-10-17 | 48.69 | $28.17 | 221800 |
| 2024-10-16 | 51.51 | $28.40 | 103321 |
| 2024-10-15 | 48.43 | $28.15 | 132820 |
| 2024-10-14 | 50.24 | $28.30 | 147200 |
| 2024-10-11 | 50.97 | $28.36 | 157200 |
| 2024-10-10 | 50.06 | $28.28 | 157920 |
| 2024-10-09 | 49.04 | $28.19 | 178300 |
| 2024-10-08 | 49.46 | $28.23 | 175700 |
| 2024-10-07 | 51.59 | $28.43 | 112435 |
| 2024-10-04 | 55.44 | $28.77 | 226400 |
| 2024-10-03 | 51.61 | $28.39 | 147827 |
| 2024-10-02 | 53.81 | $28.58 | 194800 |
| 2024-10-01 | 55.70 | $28.74 | 226116 |
| 2024-09-30 | 59.71 | $29.06 | 211731 |
| 2024-09-27 | 59.36 | $29.02 | 159100 |
| 2024-09-26 | 61.37 | $29.18 | 157025 |
| 2024-09-25 | 55.36 | $28.51 | 138305 |
| 2024-09-24 | 57.26 | $28.66 | 202538 |
| 2024-09-23 | 56.60 | $28.59 | 157702 |
| 2024-09-20 | 55.00 | $28.42 | 202326 |
| 2024-09-19 | 58.75 | $28.73 | 232640 |
| 2024-09-18 | 54.26 | $28.26 | 174304 |
| 2024-09-17 | 56.50 | $28.44 | 198800 |
| 2024-09-16 | 56.31 | $28.42 | 251300 |
| 2024-09-13 | 53.20 | $28.10 | 207400 |
| 2024-09-12 | 50.92 | $27.88 | 149300 |
| 2024-09-11 | 48.19 | $27.63 | 198518 |
| 2024-09-10 | 48.08 | $27.62 | 200800 |
| 2024-09-09 | 47.23 | $27.54 | 140210 |
| 2024-09-06 | 45.32 | $27.36 | 229800 |
| 2024-09-05 | 52.55 | $28.08 | 172707 |
| 2024-09-04 | 51.21 | $27.95 | 157000 |
| 2024-09-03 | 51.32 | $27.96 | 211429 |
| 2024-08-30 | 58.53 | $28.59 | 139000 |
| 2024-08-29 | 56.70 | $28.39 | 180116 |
| 2024-08-28 | 57.06 | $28.42 | 175800 |
| 2024-08-27 | 60.20 | $28.68 | 174200 |
| 2024-08-26 | 60.04 | $28.66 | 376511 |
| 2024-08-23 | 61.70 | $28.80 | 133000 |
| 2024-08-22 | 56.93 | $28.21 | 129441 |
| 2024-08-21 | 59.19 | $28.40 | 122400 |
| 2024-08-20 | 56.97 | $28.14 | 240500 |
| 2024-08-19 | 58.24 | $28.25 | 180022 |
| 2024-08-16 | 55.04 | $27.88 | 152520 |
| 2024-08-15 | 53.10 | $27.67 | 185100 |
| 2024-08-14 | 50.60 | $27.41 | 200842 |
| 2024-08-13 | 48.69 | $27.22 | 180500 |
| 2024-08-12 | 44.87 | $26.86 | 265000 |
| 2024-08-09 | 43.42 | $26.73 | 209100 |
| 2024-08-08 | 40.45 | $26.47 | 228300 |
| 2024-08-07 | 37.20 | $26.20 | 338900 |
| 2024-08-06 | 37.08 | $26.19 | 473500 |
| 2024-08-05 | 35.55 | $26.06 | 459300 |
| 2024-08-02 | 42.33 | $26.96 | 411500 |
| 2024-08-01 | 47.70 | $27.52 | 366523 |
| 2024-07-31 | 57.64 | $28.32 | 238806 |
| 2024-07-30 | 52.86 | $27.91 | 255824 |
| 2024-07-29 | 51.85 | $27.83 | 217300 |
| 2024-07-26 | 53.20 | $27.93 | 316520 |
| 2024-07-25 | 48.48 | $27.56 | 314600 |
| 2024-07-24 | 50.85 | $27.74 | 282800 |
| 2024-07-23 | 54.50 | $28.00 | 369743 |
| 2024-07-22 | 56.28 | $28.12 | 407700 |
| 2024-07-19 | 54.03 | $27.93 | 159043 |
| 2024-07-18 | 56.80 | $28.12 | 272338 |
| 2024-07-17 | 59.23 | $28.28 | 361948 |
| 2024-07-16 | 59.54 | $28.30 | 1.1M |
| 2024-07-15 | 57.58 | $28.11 | 273100 |
| 2024-07-12 | 59.15 | $28.22 | 188500 |
| 2024-07-11 | 57.02 | $28.01 | 205327 |
| 2024-07-10 | 53.03 | $27.65 | 229317 |
| 2024-07-09 | 48.90 | $27.32 | 260500 |
| 2024-07-08 | 51.10 | $27.49 | 183131 |
| 2024-07-05 | 52.29 | $27.58 | 220300 |
| 2024-07-03 | 50.47 | $27.43 | 222901 |
| 2024-07-02 | 45.48 | $27.05 | 322406 |
| 2024-07-01 | 44.36 | $26.97 | 347716 |
| 2024-06-28 | 43.53 | $26.91 | 250929 |
| 2024-06-27 | 43.94 | $26.95 | 262231 |
| 2024-06-26 | 41.29 | $26.75 | 281535 |
| 2024-06-25 | 43.64 | $26.99 | 205347 |
| 2024-06-24 | 44.86 | $27.11 | 254600 |
| 2024-06-21 | 40.68 | $26.79 | 283909 |
| 2024-06-20 | 43.62 | $27.09 | 519900 |
| 2024-06-18 | 42.70 | $27.02 | 321600 |
| 2024-06-17 | 45.31 | $27.28 | 214323 |
| 2024-06-14 | 43.55 | $27.14 | 256200 |
| 2024-06-13 | 45.75 | $27.36 | 148100 |
| 2024-06-12 | 52.01 | $27.91 | 197239 |
| 2024-06-11 | 47.82 | $27.57 | 322700 |
| 2024-06-10 | 52.98 | $27.97 | 192213 |
| 2024-06-07 | 51.49 | $27.85 | 208345 |
| 2024-06-06 | 57.90 | $28.29 | 417400 |
| 2024-06-05 | 57.33 | $28.24 | 225408 |
| 2024-06-04 | 57.62 | $28.26 | 247522 |
| 2024-06-03 | 62.24 | $28.56 | 365700 |
| 2024-05-31 | 61.66 | $28.50 | 281131 |
| 2024-05-30 | 59.26 | $28.26 | 315000 |
| 2024-05-29 | 55.05 | $27.88 | 273709 |
| 2024-05-28 | 62.49 | $28.34 | 208705 |
| 2024-05-24 | 61.19 | $28.22 | 159300 |
| 2024-05-23 | 56.40 | $27.82 | 327243 |
| 2024-05-22 | 60.47 | $28.05 | 265618 |
| 2024-05-21 | 67.97 | $28.42 | 216519 |
| 2024-05-20 | 68.41 | $28.44 | 195200 |
| 2024-05-17 | 67.92 | $28.39 | 293500 |
| 2024-05-16 | 65.71 | $28.17 | 312500 |
| 2024-05-15 | 69.00 | $28.33 | 263500 |
| 2024-05-14 | 66.40 | $28.07 | 486600 |
| 2024-05-13 | 64.44 | $27.89 | 300700 |
| 2024-05-10 | 64.22 | $27.87 | 326503 |
| 2024-05-09 | 64.11 | $27.86 | 245013 |
| 2024-05-08 | 61.17 | $27.59 | 197423 |
| 2024-05-07 | 60.94 | $27.57 | 255100 |
| 2024-05-06 | 60.94 | $27.57 | 391000 |
| 2024-05-03 | 58.33 | $27.33 | 399900 |
| 2024-05-02 | 56.72 | $27.19 | 207700 |
| 2024-05-01 | 51.51 | $26.78 | 264000 |
| 2024-04-30 | 52.84 | $26.87 | 306615 |
| 2024-04-29 | 60.01 | $27.31 | 284300 |
| 2024-04-26 | 55.87 | $26.99 | 269044 |
| 2024-04-25 | 52.36 | $26.75 | 468949 |
| 2024-04-24 | 53.37 | $26.81 | 446200 |
| 2024-04-23 | 55.57 | $26.94 | 331845 |
| 2024-04-22 | 51.63 | $26.67 | 414000 |
| 2024-04-19 | 48.75 | $26.49 | 264324 |
| 2024-04-18 | 48.91 | $26.50 | 215500 |
| 2024-04-17 | 44.41 | $26.23 | 452407 |
| 2024-04-16 | 44.55 | $26.24 | 467900 |
| 2024-04-15 | 52.25 | $26.74 | 416100 |
| 2024-04-12 | 53.84 | $26.83 | 476100 |
| 2024-04-11 | 61.56 | $27.22 | 270100 |
| 2024-04-10 | 60.60 | $27.15 | 571537 |
| 2024-04-09 | 68.00 | $27.47 | 254800 |
| 2024-04-08 | 67.89 | $27.46 | 218200 |
| 2024-04-05 | 66.01 | $27.30 | 429701 |
| 2024-04-04 | 64.40 | $27.17 | 322100 |
| 2024-04-03 | 67.92 | $27.32 | 197500 |
| 2024-04-02 | 63.35 | $26.96 | 621100 |
| 2024-04-01 | 66.60 | $27.09 | 450000 |
| 2024-03-28 | 69.20 | $27.19 | 169800 |
| 2024-03-27 | 70.51 | $27.24 | 524000 |
| 2024-03-26 | 67.09 | $26.95 | 311100 |
| 2024-03-25 | 66.18 | $26.88 | 391300 |
| 2024-03-22 | 65.93 | $26.86 | 193111 |
| 2024-03-21 | 69.39 | $27.00 | 159409 |
| 2024-03-20 | 69.06 | $26.97 | 262315 |
| 2024-03-19 | 65.52 | $26.67 | 212536 |
| 2024-03-18 | 65.27 | $26.65 | 115900 |
| 2024-03-15 | 64.91 | $26.62 | 141807 |
| 2024-03-14 | 63.45 | $26.50 | 175400 |
| 2024-03-13 | 65.83 | $26.61 | 153115 |
| 2024-03-12 | 65.61 | $26.59 | 202148 |
| 2024-03-11 | 63.58 | $26.41 | 245630 |
| 2024-03-08 | 69.18 | $26.67 | 246033 |
| 2024-03-07 | 68.78 | $26.63 | 224903 |
| 2024-03-06 | 65.70 | $26.34 | 310614 |
| 2024-03-05 | 60.46 | $25.93 | 209900 |
| 2024-03-04 | 59.30 | $25.85 | 279000 |
| 2024-03-01 | 61.65 | $25.96 | 298800 |
| 2024-02-29 | 57.27 | $25.66 | 262336 |
| 2024-02-28 | 56.48 | $25.61 | 323800 |
| 2024-02-27 | 58.11 | $25.69 | 267445 |
| 2024-02-26 | 56.47 | $25.58 | 424800 |
| 2024-02-23 | 56.85 | $25.60 | 290032 |
| 2024-02-22 | 57.22 | $25.62 | 231800 |
| 2024-02-21 | 54.26 | $25.41 | 254401 |
| 2024-02-20 | 52.93 | $25.32 | 263100 |
| 2024-02-16 | 52.19 | $25.27 | 198000 |
| 2024-02-15 | 51.03 | $25.19 | 415420 |
| 2024-02-14 | 47.88 | $24.98 | 281721 |
| 2024-02-13 | 44.31 | $24.76 | 315700 |
| 2024-02-12 | 52.54 | $25.29 | 330600 |
| 2024-02-09 | 50.05 | $25.14 | 314319 |
| 2024-02-08 | 49.37 | $25.10 | 352536 |
| 2024-02-07 | 50.67 | $25.18 | 265900 |
| 2024-02-06 | 50.67 | $25.18 | 295700 |
| 2024-02-05 | 47.39 | $24.97 | 303700 |
| 2024-02-02 | 51.92 | $25.26 | 295713 |
| 2024-02-01 | 57.31 | $25.56 | 298900 |
| 2024-01-31 | 54.47 | $25.37 | 248400 |
| 2024-01-30 | 55.77 | $25.44 | 285900 |
| 2024-01-29 | 56.69 | $25.49 | 216400 |
| 2024-01-26 | 55.43 | $25.40 | 235421 |
| 2024-01-25 | 55.43 | $25.40 | 389145 |
| 2024-01-24 | 53.12 | $25.23 | 421300 |
| 2024-01-23 | 50.38 | $25.04 | 221500 |
| 2024-01-22 | 51.43 | $25.11 | 235212 |
| 2024-01-19 | 48.83 | $24.93 | 356800 |
| 2024-01-18 | 49.11 | $24.95 | 249000 |
| 2024-01-17 | 45.88 | $24.73 | 287900 |
| 2024-01-16 | 49.54 | $25.00 | 256027 |
| 2024-01-12 | 57.80 | $25.51 | 259300 |
| 2024-01-11 | 56.73 | $25.43 | 329029 |
| 2024-01-10 | 58.50 | $25.53 | 318222 |
| 2024-01-09 | 57.62 | $25.46 | 157100 |
| 2024-01-08 | 61.70 | $25.69 | 287303 |
| 2024-01-05 | 58.55 | $25.43 | 186722 |
| 2024-01-04 | 58.42 | $25.42 | 230600 |
| 2024-01-03 | 56.68 | $25.28 | 326340 |
| 2024-01-02 | 61.39 | $25.55 | 219300 |
| 2023-12-29 | 66.01 | $25.79 | 296516 |
| 2023-12-28 | 66.01 | $25.79 | 242843 |
| 2023-12-27 | 67.54 | $25.87 | 217300 |
| 2023-12-26 | 66.43 | $25.75 | 325100 |
| 2023-12-22 | 65.40 | $25.64 | 297844 |
| 2023-12-21 | 64.17 | $25.51 | 402900 |
| 2023-12-20 | 59.76 | $25.09 | 358900 |
| 2023-12-19 | 63.85 | $25.32 | 321110 |
| 2023-12-18 | 62.69 | $25.21 | 399324 |
| 2023-12-15 | 61.63 | $25.11 | 184343 |
| 2023-12-14 | 66.29 | $25.37 | 288934 |
| 2023-12-13 | 62.22 | $24.98 | 445226 |
| 2023-12-12 | 56.60 | $24.54 | 294700 |
| 2023-12-11 | 58.67 | $24.65 | 346149 |
| 2023-12-08 | 59.23 | $24.68 | 246500 |
| 2023-12-07 | 59.23 | $24.68 | 234800 |
| 2023-12-06 | 58.15 | $24.59 | 250849 |
| 2023-12-05 | 57.43 | $24.53 | 526400 |
| 2023-12-04 | 60.04 | $24.69 | 223738 |
| 2023-12-01 | 64.56 | $24.95 | 179600 |
| 2023-11-30 | 61.37 | $24.65 | 354500 |
| 2023-11-29 | 62.99 | $24.74 | 268712 |
| 2023-11-28 | 62.15 | $24.66 | 404400 |
| 2023-11-27 | 60.55 | $24.51 | 309118 |
| 2023-11-24 | 61.04 | $24.54 | 104300 |
| 2023-11-22 | 58.48 | $24.30 | 391600 |
| 2023-11-21 | 58.05 | $24.26 | 368100 |
| 2023-11-20 | 59.53 | $24.36 | 313100 |
| 2023-11-17 | 59.03 | $24.31 | 213124 |
| 2023-11-16 | 55.17 | $23.94 | 228533 |
| 2023-11-15 | 58.27 | $24.16 | 160500 |
| 2023-11-14 | 59.73 | $24.26 | 353800 |
| 2023-11-13 | 51.58 | $23.55 | 358200 |
| 2023-11-10 | 50.51 | $23.47 | 210733 |
| 2023-11-09 | 49.45 | $23.39 | 251000 |
| 2023-11-08 | 47.99 | $23.28 | 291945 |
| 2023-11-07 | 50.51 | $23.48 | 259804 |
| 2023-11-06 | 53.58 | $23.71 | 211030 |
| 2023-11-03 | 57.47 | $23.98 | 226641 |
| 2023-11-02 | 53.42 | $23.64 | 233600 |
| 2023-11-01 | 46.92 | $23.18 | 206930 |
| 2023-10-31 | 45.18 | $23.07 | 304722 |
| 2023-10-30 | 41.72 | $22.86 | 232200 |
| 2023-10-27 | 36.65 | $22.58 | 335000 |
| 2023-10-26 | 33.71 | $22.43 | 493000 |
| 2023-10-25 | 34.11 | $22.47 | 292900 |
| 2023-10-24 | 37.04 | $22.75 | 426146 |
| 2023-10-23 | 36.11 | $22.70 | 310605 |
| 2023-10-20 | 36.83 | $22.77 | 293738 |
| 2023-10-19 | 39.06 | $22.98 | 264500 |
| 2023-10-18 | 40.16 | $23.08 | 243626 |
| 2023-10-17 | 44.43 | $23.44 | 208632 |
| 2023-10-16 | 43.64 | $23.39 | 298926 |
| 2023-10-13 | 39.90 | $23.16 | 241432 |
| 2023-10-12 | 42.71 | $23.40 | 145141 |
| 2023-10-11 | 46.61 | $23.70 | 217736 |
| 2023-10-10 | 46.30 | $23.68 | 222900 |
| 2023-10-09 | 40.19 | $23.31 | 241529 |
| 2023-10-06 | 40.30 | $23.32 | 461614 |
| 2023-10-05 | 35.06 | $23.03 | 444800 |
| 2023-10-04 | 29.14 | $22.74 | 452800 |
| 2023-10-03 | 31.19 | $22.96 | 249400 |
| 2023-10-02 | 35.38 | $23.35 | 231000 |
| 2023-09-29 | 41.16 | $23.78 | 373706 |
| 2023-09-28 | 43.03 | $23.90 | 206700 |
| 2023-09-27 | 39.56 | $23.74 | 200800 |
| 2023-09-26 | 39.34 | $23.73 | 141600 |
| 2023-09-25 | 44.39 | $24.06 | 200031 |
| 2023-09-22 | 45.74 | $24.14 | 238900 |
| 2023-09-21 | 45.74 | $24.14 | 214115 |
| 2023-09-20 | 49.67 | $24.37 | 187121 |
| 2023-09-19 | 51.69 | $24.48 | 148200 |
| 2023-09-18 | 52.80 | $24.54 | 130739 |
| 2023-09-15 | 54.47 | $24.63 | 142900 |
| 2023-09-14 | 56.54 | $24.74 | 138000 |
| 2023-09-13 | 51.61 | $24.43 | 128335 |
| 2023-09-12 | 52.90 | $24.50 | 177330 |
| 2023-09-11 | 53.26 | $24.52 | 184500 |
| 2023-09-08 | 47.66 | $24.19 | 231500 |
| 2023-09-07 | 48.50 | $24.24 | 200400 |
| 2023-09-06 | 51.05 | $24.39 | 116900 |
| 2023-09-05 | 51.74 | $24.43 | 107349 |
| 2023-09-01 | 54.72 | $24.60 | 125420 |
| 2023-08-31 | 53.21 | $24.50 | 139018 |
| 2023-08-30 | 53.90 | $24.54 | 168800 |
| 2023-08-29 | 53.61 | $24.52 | 187800 |
| 2023-08-28 | 48.19 | $24.16 | 160204 |
| 2023-08-25 | 43.28 | $23.88 | 218000 |
| 2023-08-24 | 41.01 | $23.76 | 147110 |
| 2023-08-23 | 45.64 | $24.08 | 213300 |
| 2023-08-22 | 41.53 | $23.87 | 202809 |
| 2023-08-21 | 40.92 | $23.84 | 231500 |
| 2023-08-18 | 40.72 | $23.83 | 212118 |
| 2023-08-17 | 42.18 | $23.94 | 187943 |
| 2023-08-16 | 43.25 | $24.02 | 239100 |
| 2023-08-15 | 46.16 | $24.23 | 221000 |
| 2023-08-14 | 50.80 | $24.53 | 118928 |
| 2023-08-11 | 52.13 | $24.61 | 184718 |
| 2023-08-10 | 53.12 | $24.67 | 213048 |
| 2023-08-09 | 52.70 | $24.64 | 216917 |
| 2023-08-08 | 52.85 | $24.65 | 204300 |
| 2023-08-07 | 56.08 | $24.86 | 364928 |
| 2023-08-04 | 54.05 | $24.70 | 174600 |
| 2023-08-03 | 51.37 | $24.50 | 240607 |
| 2023-08-02 | 51.51 | $24.51 | 341900 |
| 2023-08-01 | 56.58 | $24.85 | 138300 |
| 2023-07-31 | 61.31 | $25.13 | 308200 |
| 2023-07-28 | 60.64 | $25.07 | 281900 |
| 2023-07-27 | 58.72 | $24.90 | 218216 |
| 2023-07-26 | 62.10 | $25.10 | 239700 |
| 2023-07-25 | 60.70 | $24.97 | 236100 |
| 2023-07-24 | 59.28 | $24.84 | 163811 |
| 2023-07-21 | 59.17 | $24.83 | 109900 |
| 2023-07-20 | 60.39 | $24.91 | 924700 |
| 2023-07-19 | 63.18 | $25.09 | 248426 |
| 2023-07-18 | 62.45 | $25.01 | 155500 |
| 2023-07-17 | 59.38 | $24.69 | 191509 |
| 2023-07-14 | 59.67 | $24.71 | 199500 |
| 2023-07-13 | 63.34 | $24.96 | 144900 |
| 2023-07-12 | 61.06 | $24.71 | 190600 |
| 2023-07-11 | 55.26 | $24.16 | 99300 |
| 2023-07-10 | 51.91 | $23.89 | 178536 |
| 2023-07-07 | 49.80 | $23.73 | 105600 |
| 2023-07-06 | 42.96 | $23.27 | 199932 |
| 2023-07-05 | 47.80 | $23.63 | 349900 |
| 2023-07-03 | 50.99 | $23.84 | 80015 |
| 2023-06-30 | 48.01 | $23.65 | 170000 |
| 2023-06-29 | 43.18 | $23.37 | 168430 |
| 2023-06-28 | 43.45 | $23.39 | 186300 |
| 2023-06-27 | 42.23 | $23.32 | 244826 |
| 2023-06-26 | 40.31 | $23.21 | 204100 |
| 2023-06-23 | 39.27 | $23.15 | 283900 |
| 2023-06-22 | 43.49 | $23.50 | 248210 |
| 2023-06-21 | 46.77 | $23.74 | 143400 |
| 2023-06-20 | 49.43 | $23.92 | 134400 |
| 2023-06-16 | 55.22 | $24.27 | 167220 |
| 2023-06-15 | 57.03 | $24.37 | 291300 |
| 2023-06-14 | 55.36 | $24.25 | 77400 |
| 2023-06-13 | 54.38 | $24.18 | 282800 |
| 2023-06-12 | 51.78 | $24.00 | 997400 |
| 2023-06-09 | 50.90 | $23.94 | 155400 |
| 2023-06-08 | 51.65 | $23.99 | 172708 |
| 2023-06-07 | 48.01 | $23.74 | 117147 |
| 2023-06-06 | 49.42 | $23.84 | 589936 |
| 2023-06-05 | 47.05 | $23.68 | 151243 |
| 2023-06-02 | 49.10 | $23.83 | 209005 |
| 2023-06-01 | 41.89 | $23.38 | 1.7M |
| 2023-05-31 | 34.66 | $23.01 | 165900 |
| 2023-05-30 | 37.93 | $23.28 | 102000 |
| 2023-05-26 | 39.37 | $23.39 | 91200 |
| 2023-05-25 | 38.57 | $23.35 | 187000 |
| 2023-05-24 | 40.08 | $23.47 | 106410 |
| 2023-05-23 | 45.30 | $23.84 | 168642 |
| 2023-05-22 | 49.08 | $24.07 | 112900 |
| 2023-05-19 | 49.42 | $24.09 | 580024 |
| 2023-05-18 | 48.91 | $24.06 | 138140 |
| 2023-05-17 | 50.67 | $24.17 | 124111 |
| 2023-05-16 | 48.76 | $24.05 | 134000 |
| 2023-05-15 | 54.07 | $24.37 | 82500 |
| 2023-05-12 | 51.06 | $24.18 | 96728 |
| 2023-05-11 | 51.40 | $24.20 | 106710 |
| 2023-05-10 | 56.52 | $24.49 | 357800 |
| 2023-05-09 | 58.63 | $24.60 | 384800 |
| 2023-05-08 | 58.63 | $24.60 | 133212 |
| 2023-05-05 | 57.72 | $24.53 | 192338 |
| 2023-05-04 | 51.70 | $24.11 | 153014 |
| 2023-05-03 | 52.55 | $24.16 | 152300 |
| 2023-05-02 | 52.10 | $24.13 | 117900 |
| 2023-05-01 | 56.48 | $24.39 | 107600 |
| 2023-04-28 | 57.72 | $24.46 | 118529 |
| 2023-04-27 | 56.95 | $24.40 | 135900 |
| 2023-04-26 | 52.12 | $24.05 | 131500 |
| 2023-04-25 | 52.44 | $24.07 | 277626 |
| 2023-04-24 | 59.55 | $24.48 | 158300 |
| 2023-04-21 | 59.04 | $24.44 | 265202 |
| 2023-04-20 | 59.22 | $24.45 | 310247 |
| 2023-04-19 | 59.56 | $24.47 | 115900 |
| 2023-04-18 | 61.60 | $24.59 | 171200 |
| 2023-04-17 | 59.97 | $24.44 | 426800 |
| 2023-04-14 | 60.46 | $24.47 | 166100 |
| 2023-04-13 | 61.72 | $24.55 | 136200 |
| 2023-04-12 | 57.73 | $24.17 | 321300 |
| 2023-04-11 | 56.12 | $24.03 | 133746 |
| 2023-04-10 | 55.08 | $23.94 | 662700 |
| 2023-04-06 | 53.33 | $23.79 | 122402 |
| 2023-04-05 | 52.51 | $23.72 | 143700 |
| 2023-04-04 | 57.45 | $24.08 | 137700 |
| 2023-04-03 | 57.74 | $24.10 | 186600 |
| 2023-03-31 | 54.62 | $23.81 | 149210 |
| 2023-03-30 | 53.83 | $23.74 | 238800 |
| 2023-03-29 | 49.72 | $23.39 | 122024 |
| 2023-03-28 | 46.49 | $23.14 | 241700 |
| 2023-03-27 | 45.69 | $23.08 | 285028 |
| 2023-03-24 | 42.72 | $22.86 | 142017 |
| 2023-03-23 | 43.97 | $22.98 | 221641 |
| 2023-03-22 | 43.31 | $22.93 | 237347 |
| 2023-03-21 | 45.22 | $23.12 | 202645 |
| 2023-03-20 | 41.76 | $22.85 | 223900 |
| 2023-03-17 | 37.44 | $22.54 | 403900 |
| 2023-03-16 | 39.41 | $22.76 | 500900 |
| 2023-03-15 | 38.00 | $22.66 | 400609 |
| 2023-03-14 | 45.06 | $23.37 | 177300 |
| 2023-03-13 | 42.49 | $23.19 | 444000 |
| 2023-03-10 | 47.02 | $23.58 | 508000 |
| 2023-03-09 | 50.28 | $23.83 | 204945 |
| 2023-03-08 | 53.38 | $24.05 | 315640 |
| 2023-03-07 | 51.97 | $23.94 | 210829 |
| 2023-03-06 | 58.70 | $24.38 | 223700 |
| 2023-03-03 | 59.70 | $24.44 | 298116 |
| 2023-03-02 | 55.23 | $24.07 | 389300 |
| 2023-03-01 | 56.51 | $24.15 | 209900 |
| 2023-02-28 | 53.14 | $23.89 | 140648 |
| 2023-02-27 | 54.69 | $23.99 | 176100 |
| 2023-02-24 | 49.98 | $23.65 | 385300 |
| 2023-02-23 | 54.58 | $23.94 | 424309 |
| 2023-02-22 | 50.87 | $23.69 | 274800 |
| 2023-02-21 | 54.96 | $23.93 | 185304 |
| 2023-02-17 | 58.10 | $24.10 | 190900 |
| 2023-02-16 | 56.86 | $24.01 | 219100 |
| 2023-02-15 | 58.88 | $24.12 | 129600 |
| 2023-02-14 | 60.56 | $24.21 | 223900 |
| 2023-02-13 | 59.96 | $24.16 | 190743 |
| 2023-02-10 | 58.52 | $24.04 | 185400 |
| 2023-02-09 | 59.19 | $24.08 | 224001 |
| 2023-02-08 | 59.08 | $24.07 | 275500 |
| 2023-02-07 | 61.49 | $24.22 | 206649 |
| 2023-02-06 | 58.94 | $23.98 | 223500 |
| 2023-02-03 | 63.59 | $24.26 | 657400 |
| 2023-02-02 | 70.38 | $24.62 | 372600 |
| 2023-02-01 | 73.05 | $24.75 | 314106 |
| 2023-01-31 | 70.60 | $24.45 | 317400 |
| 2023-01-30 | 68.62 | $24.23 | 263944 |
| 2023-01-27 | 74.25 | $24.49 | 228915 |
| 2023-01-26 | 74.09 | $24.47 | 400300 |
| 2023-01-25 | 73.01 | $24.33 | 317800 |
| 2023-01-24 | 72.14 | $24.22 | 210742 |
| 2023-01-23 | 71.99 | $24.20 | 447031 |
| 2023-01-20 | 71.46 | $24.13 | 432400 |
| 2023-01-19 | 68.90 | $23.81 | 235326 |
| 2023-01-18 | 68.90 | $23.81 | 230309 |
| 2023-01-17 | 70.68 | $23.91 | 188401 |
| 2023-01-13 | 70.68 | $23.91 | 346700 |
| 2023-01-12 | 69.54 | $23.75 | 239900 |
| 2023-01-11 | 66.18 | $23.32 | 180200 |
| 2023-01-10 | 65.42 | $23.23 | 500715 |
| 2023-01-09 | 65.01 | $23.18 | 254825 |
| 2023-01-06 | 64.36 | $23.10 | 267800 |
| 2023-01-05 | 59.44 | $22.55 | 190235 |
| 2023-01-04 | 62.10 | $22.73 | 1.2M |
| 2023-01-03 | 58.90 | $22.40 | 290800 |
| 2022-12-30 | 56.90 | $22.21 | 250529 |
| 2022-12-29 | 58.61 | $22.33 | 394012 |
| 2022-12-28 | 54.50 | $21.95 | 334142 |
| 2022-12-27 | 58.73 | $22.24 | 345900 |
| 2022-12-23 | 57.65 | $22.14 | 324143 |
| 2022-12-22 | 55.45 | $21.94 | 348000 |
| 2022-12-21 | 57.44 | $22.08 | 190609 |
| 2022-12-20 | 55.03 | $21.86 | 495318 |
| 2022-12-19 | 53.67 | $21.74 | 622700 |
| 2022-12-16 | 54.32 | $21.79 | 293100 |
| 2022-12-15 | 55.99 | $21.92 | 301349 |
| 2022-12-14 | 62.62 | $22.39 | 401518 |
| 2022-12-13 | 63.22 | $22.43 | 264600 |
| 2022-12-12 | 60.11 | $22.09 | 302300 |
| 2022-12-09 | 60.11 | $22.09 | 315726 |
| 2022-12-08 | 60.02 | $22.08 | 448504 |
| 2022-12-07 | 59.33 | $22.00 | 1.0M |
| 2022-12-06 | 59.24 | $21.99 | 567000 |
| 2022-12-05 | 60.92 | $22.13 | 544303 |
| 2022-12-02 | 66.13 | $22.54 | 467100 |
| 2022-12-01 | 65.72 | $22.48 | 327400 |
| 2022-11-30 | 63.86 | $22.21 | 389000 |
| 2022-11-29 | 62.13 | $21.97 | 228129 |
| 2022-11-28 | 61.09 | $21.83 | 204839 |
| 2022-11-25 | 66.65 | $22.28 | 43647 |
| 2022-11-23 | 65.39 | $22.09 | 405219 |
| 2022-11-22 | 63.59 | $21.83 | 332600 |
| 2022-11-21 | 60.77 | $21.45 | 246218 |
| 2022-11-18 | 62.10 | $21.56 | 253640 |
| 2022-11-17 | 61.88 | $21.53 | 208807 |
| 2022-11-16 | 61.88 | $21.53 | 361800 |
| 2022-11-15 | 63.73 | $21.70 | 163708 |
| 2022-11-14 | 63.05 | $21.59 | 152600 |
| 2022-11-11 | 66.60 | $21.92 | 232847 |
| 2022-11-10 | 63.98 | $21.47 | 279100 |
| 2022-11-09 | 55.65 | $20.34 | 312000 |
| 2022-11-08 | 59.21 | $20.65 | 361340 |
| 2022-11-07 | 57.55 | $20.45 | 616000 |
| 2022-11-04 | 56.18 | $20.29 | 983140 |
| 2022-11-03 | 48.65 | $19.52 | 1.2M |
| 2022-11-02 | 50.14 | $19.66 | 372609 |
| 2022-11-01 | 53.12 | $19.93 | 284500 |
| 2022-10-31 | 50.75 | $19.70 | 434800 |
| 2022-10-28 | 52.17 | $19.83 | 334300 |
| 2022-10-27 | 52.07 | $19.82 | 493600 |
| 2022-10-26 | 53.20 | $19.93 | 466003 |
| 2022-10-25 | 50.50 | $19.64 | 375700 |
| 2022-10-24 | 46.45 | $19.24 | 580841 |
| 2022-10-21 | 46.91 | $19.29 | 943247 |
| 2022-10-20 | 43.54 | $18.97 | 417407 |
| 2022-10-19 | 43.54 | $18.97 | 508028 |
| 2022-10-18 | 44.91 | $19.14 | 584022 |
| 2022-10-17 | 43.92 | $19.04 | 803640 |
| 2022-10-14 | 38.96 | $18.56 | 544909 |
| 2022-10-13 | 41.97 | $18.97 | 588447 |
| 2022-10-12 | 36.00 | $18.45 | 821935 |
| 2022-10-11 | 36.97 | $18.59 | 451600 |
| 2022-10-10 | 38.46 | $18.80 | 560003 |
| 2022-10-07 | 38.88 | $18.86 | 348000 |
| 2022-10-06 | 41.17 | $19.18 | 396800 |
| 2022-10-05 | 42.74 | $19.39 | 721800 |
| 2022-10-04 | 45.16 | $19.70 | 521327 |
| 2022-10-03 | 37.83 | $19.02 | 1.1M |
| 2022-09-30 | 31.99 | $18.56 | 828342 |
| 2022-09-29 | 31.19 | $18.50 | 779100 |
| 2022-09-28 | 33.10 | $18.81 | 1.3M |
| 2022-09-27 | 26.92 | $18.36 | 952400 |
| 2022-09-26 | 27.56 | $18.48 | 830507 |
| 2022-09-23 | 30.27 | $18.95 | 611834 |
| 2022-09-22 | 35.71 | $19.72 | 720607 |
| 2022-09-21 | 36.28 | $19.79 | 243528 |
| 2022-09-20 | 37.73 | $19.97 | 184500 |
| 2022-09-19 | 41.80 | $20.43 | 346825 |
| 2022-09-16 | 40.61 | $20.34 | 268400 |
| 2022-09-15 | 41.41 | $20.43 | 650900 |
| 2022-09-14 | 42.76 | $20.58 | 234349 |
| 2022-09-13 | 42.28 | $20.54 | 183400 |
| 2022-09-12 | 49.60 | $21.29 | 285143 |
| 2022-09-09 | 46.43 | $21.02 | 285938 |
| 2022-09-08 | 38.70 | $20.45 | 212400 |
| 2022-09-07 | 37.19 | $20.35 | 342300 |
| 2022-09-06 | 34.90 | $20.20 | 220938 |
| 2022-09-02 | 36.33 | $20.37 | 190621 |
| 2022-09-01 | 36.74 | $20.42 | 375615 |
| 2022-08-31 | 40.27 | $20.82 | 271633 |
| 2022-08-30 | 40.92 | $20.89 | 412400 |
| 2022-08-29 | 42.51 | $21.06 | 109200 |
| 2022-08-26 | 42.70 | $21.08 | 158104 |
| 2022-08-25 | 47.97 | $21.61 | 107500 |
| 2022-08-24 | 46.31 | $21.47 | 95900 |
| 2022-08-23 | 45.12 | $21.37 | 127100 |
| 2022-08-22 | 42.83 | $21.18 | 105600 |
| 2022-08-19 | 47.92 | $21.69 | 174534 |
| 2022-08-18 | 52.58 | $22.09 | 95532 |
| 2022-08-17 | 53.19 | $22.14 | 212100 |
| 2022-08-16 | 56.58 | $22.41 | 256608 |
| 2022-08-15 | 55.79 | $22.33 | 226900 |
| 2022-08-12 | 58.85 | $22.57 | 74200 |
| 2022-08-11 | 57.47 | $22.42 | 91316 |
| 2022-08-10 | 57.28 | $22.40 | 184300 |
| 2022-08-09 | 51.22 | $21.79 | 127900 |
| 2022-08-08 | 52.62 | $21.91 | 135846 |
| 2022-08-05 | 51.47 | $21.80 | 118700 |
| 2022-08-04 | 52.01 | $21.85 | 168006 |
| 2022-08-03 | 51.33 | $21.78 | 185004 |
| 2022-08-02 | 50.46 | $21.69 | 153728 |
| 2022-08-01 | 54.34 | $22.07 | 91600 |
| 2022-07-29 | 54.34 | $22.07 | 182512 |
| 2022-07-28 | 51.13 | $21.71 | 262400 |
| 2022-07-27 | 50.02 | $21.59 | 293227 |
| 2022-07-26 | 45.61 | $21.14 | 300933 |
| 2022-07-25 | 48.59 | $21.47 | 189231 |
| 2022-07-22 | 46.89 | $21.30 | 270111 |
| 2022-07-21 | 47.33 | $21.35 | 123941 |
| 2022-07-20 | 44.68 | $21.08 | 368200 |
| 2022-07-19 | 45.57 | $21.19 | 156300 |
| 2022-07-18 | 39.56 | $20.61 | 266202 |
| 2022-07-15 | 36.93 | $20.38 | 196500 |
| 2022-07-14 | 33.10 | $20.06 | 237735 |
| 2022-07-13 | 35.47 | $20.43 | 265500 |
| 2022-07-12 | 35.47 | $20.43 | 638114 |
| 2022-07-11 | 35.72 | $20.47 | 412600 |
| 2022-07-08 | 38.55 | $20.91 | 731900 |
| 2022-07-07 | 37.15 | $20.78 | 605800 |
| 2022-07-06 | 31.69 | $20.30 | 477000 |
| 2022-07-05 | 32.41 | $20.43 | 519919 |
| 2022-07-01 | 36.78 | $21.14 | 367900 |
| 2022-06-30 | 35.74 | $21.05 | 389937 |
| 2022-06-29 | 36.63 | $21.19 | 642100 |
| 2022-06-28 | 38.59 | $21.49 | 305221 |
| 2022-06-27 | 39.26 | $21.59 | 241733 |
| 2022-06-24 | 39.38 | $21.61 | 179632 |
| 2022-06-23 | 34.47 | $21.13 | 578000 |
| 2022-06-22 | 36.15 | $21.42 | 312200 |
| 2022-06-21 | 38.23 | $21.76 | 233611 |
| 2022-06-17 | 35.21 | $21.47 | 292448 |
| 2022-06-16 | 35.73 | $21.56 | 951708 |
| 2022-06-15 | 39.30 | $22.15 | 313910 |
| 2022-06-14 | 34.56 | $21.70 | 269900 |
| 2022-06-13 | 36.23 | $21.98 | 226000 |
| 2022-06-10 | 41.80 | $22.79 | 157948 |
| 2022-06-09 | 47.25 | $23.43 | 315844 |
| 2022-06-08 | 51.75 | $23.88 | 90205 |
| 2022-06-07 | 55.43 | $24.21 | 115837 |
| 2022-06-06 | 54.60 | $24.12 | 2.7M |
| 2022-06-03 | 53.30 | $23.98 | 2.6M |
| 2022-06-02 | 57.66 | $24.37 | 109300 |
| 2022-06-01 | 52.13 | $23.79 | 90900 |
| 2022-05-31 | 52.69 | $23.84 | 96500 |
| 2022-05-27 | 54.14 | $23.97 | 193600 |
| 2022-05-26 | 52.12 | $23.76 | 103800 |
| 2022-05-25 | 48.76 | $23.43 | 63936 |
| 2022-05-24 | 47.92 | $23.35 | 134500 |
| 2022-05-23 | 48.39 | $23.40 | 165943 |
| 2022-05-20 | 44.33 | $23.01 | 168300 |
| 2022-05-19 | 43.46 | $22.93 | 212700 |
| 2022-05-18 | 40.37 | $22.65 | 268800 |
| 2022-05-17 | 44.05 | $23.10 | 113800 |
| 2022-05-16 | 39.51 | $22.71 | 190136 |
| 2022-05-13 | 38.67 | $22.64 | 121505 |
| 2022-05-12 | 31.21 | $22.07 | 500347 |
| 2022-05-11 | 31.47 | $22.11 | 178200 |
| 2022-05-10 | 32.09 | $22.21 | 183000 |
| 2022-05-09 | 31.58 | $22.17 | 181532 |
| 2022-05-06 | 36.28 | $22.89 | 133800 |
| 2022-05-05 | 37.30 | $23.03 | 160800 |
| 2022-05-04 | 43.28 | $23.75 | 75939 |
| 2022-05-03 | 39.30 | $23.44 | 55100 |
| 2022-05-02 | 35.12 | $23.14 | 147300 |
| 2022-04-29 | 35.98 | $23.25 | 187700 |
| 2022-04-28 | 38.17 | $23.52 | 322300 |
| 2022-04-27 | 31.42 | $23.06 | 43611 |
| 2022-04-26 | 31.85 | $23.12 | 229403 |
| 2022-04-25 | 36.80 | $23.74 | 42000 |
| 2022-04-22 | 38.84 | $23.96 | 140113 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.42
2026-07-23
Close Price
$41.22
Vol: 537900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -32.42 | $41.22 | 537900 |
| 2026-07-22 | -13.19 | $41.57 | 229100 |
| 2026-07-21 | -19.16 | $41.34 | 640500 |
| 2026-07-20 | -50.26 | $40.95 | 283600 |
| 2026-07-17 | -41.84 | $41.13 | 265500 |
| 2026-07-16 | -46.42 | $41.41 | 238700 |
| 2026-07-15 | -43.40 | $41.49 | 314018 |
| 2026-07-14 | -61.84 | $41.07 | 256500 |
| 2026-07-13 | -73.85 | $40.73 | 221019 |
| 2026-07-10 | -67.84 | $40.90 | 296200 |
| 2026-07-09 | -77.74 | $40.62 | 338700 |
| 2026-07-08 | -79.15 | $40.58 | 502500 |
| 2026-07-07 | -68.90 | $40.87 | 301017 |
| 2026-07-06 | -54.06 | $41.29 | 337200 |
| 2026-07-02 | -72.79 | $40.76 | 549107 |
| 2026-07-01 | -87.99 | $40.33 | 301200 |
| 2026-06-30 | -95.05 | $40.13 | 313915 |
| 2026-06-29 | -93.68 | $40.30 | 355600 |
| 2026-06-26 | -92.55 | $40.38 | 476047 |
| 2026-06-25 | -86.88 | $40.54 | 599929 |
| 2026-06-24 | -95.39 | $40.30 | 435900 |
| 2026-06-23 | -95.00 | $40.52 | 239800 |
| 2026-06-22 | -60.98 | $41.74 | 320200 |
| 2026-06-18 | -63.90 | $41.68 | 336919 |
| 2026-06-17 | -50.73 | $41.95 | 434020 |
| 2026-06-16 | -26.34 | $42.45 | 229044 |
| 2026-06-15 | -29.27 | $42.39 | 302322 |
| 2026-06-12 | -37.56 | $42.22 | 295800 |
| 2026-06-11 | -54.15 | $41.88 | 480600 |
| 2026-06-10 | -96.59 | $41.01 | 239335 |
| 2026-06-09 | -77.39 | $41.45 | 248900 |
| 2026-06-08 | -89.16 | $41.51 | 261100 |
| 2026-06-05 | -95.18 | $41.41 | 271640 |
| 2026-06-04 | -27.81 | $42.57 | 205200 |
| 2026-06-03 | -58.94 | $42.10 | 207314 |
| 2026-06-02 | -21.67 | $42.55 | 287541 |
| 2026-06-01 | -30.38 | $42.27 | 365800 |
| 2026-05-29 | -13.08 | $42.68 | 343903 |
| 2026-05-28 | -7.51 | $42.59 | 243644 |
| 2026-05-27 | -11.33 | $42.46 | 252729 |
| 2026-05-26 | -6.25 | $42.59 | 248140 |
| 2026-05-22 | -22.63 | $42.07 | 218423 |
| 2026-05-21 | -16.87 | $42.21 | 250128 |
| 2026-05-20 | -23.46 | $42.05 | 214735 |
| 2026-05-19 | -41.98 | $41.60 | 262500 |
| 2026-05-18 | -25.51 | $42.00 | 269700 |
| 2026-05-15 | -36.63 | $41.73 | 248900 |
| 2026-05-14 | -10.70 | $42.36 | 537100 |
| 2026-05-13 | -13.17 | $42.30 | 223310 |
| 2026-05-12 | -18.93 | $42.16 | 267727 |
| 2026-05-11 | -9.47 | $42.39 | 243511 |
| 2026-05-08 | -0.90 | $42.39 | 242864 |
| 2026-05-07 | -22.38 | $41.82 | 266800 |
| 2026-05-06 | -13.33 | $42.01 | 222945 |
| 2026-05-05 | -54.29 | $41.15 | 237300 |
| 2026-05-04 | -53.26 | $40.74 | 296712 |
| 2026-05-01 | -36.77 | $41.22 | 242518 |
| 2026-04-30 | -29.94 | $41.29 | 290308 |
| 2026-04-29 | -56.29 | $40.41 | 213300 |
| 2026-04-28 | -41.76 | $40.77 | 215500 |
| 2026-04-27 | -37.65 | $40.72 | 327624 |
| 2026-04-24 | -37.32 | $40.73 | 308000 |
| 2026-04-23 | -37.32 | $40.73 | 268153 |
| 2026-04-22 | -29.19 | $41.07 | 220745 |
| 2026-04-21 | -33.97 | $40.87 | 319946 |
| 2026-04-20 | -13.16 | $41.74 | 346418 |
| 2026-04-17 | -7.26 | $41.94 | 274140 |
| 2026-04-16 | -5.06 | $41.60 | 206701 |
| 2026-04-15 | -7.13 | $41.51 | 275500 |
| 2026-04-14 | -1.61 | $41.75 | 311200 |
| 2026-04-13 | -0.74 | $41.47 | 321254 |
| 2026-04-10 | -7.94 | $41.18 | 431800 |
| 2026-04-09 | -11.41 | $41.04 | 328019 |
| 2026-04-08 | -4.71 | $41.31 | 472500 |
| 2026-04-07 | -28.20 | $39.94 | 430718 |
| 2026-04-06 | -27.33 | $39.97 | 296520 |
| 2026-04-02 | -36.63 | $39.65 | 302139 |
| 2026-04-01 | -30.97 | $39.90 | 307903 |
| 2026-03-31 | -47.47 | $39.44 | 359541 |
| 2026-03-30 | -79.47 | $38.24 | 351607 |
| 2026-03-27 | -83.37 | $38.30 | 366123 |
| 2026-03-26 | -83.28 | $38.46 | 477200 |
| 2026-03-25 | -71.62 | $39.15 | 364500 |
| 2026-03-24 | -82.26 | $38.52 | 373400 |
| 2026-03-23 | -82.09 | $38.53 | 503722 |
| 2026-03-20 | -95.95 | $37.71 | 537104 |
| 2026-03-19 | -85.69 | $38.78 | 777600 |
| 2026-03-18 | -92.96 | $39.03 | 399829 |
| 2026-03-17 | -83.80 | $39.46 | 514100 |
| 2026-03-16 | -86.78 | $39.32 | 502632 |
| 2026-03-13 | -99.57 | $38.72 | 862800 |
| 2026-03-12 | -88.61 | $39.50 | 732603 |
| 2026-03-11 | -72.44 | $40.21 | 324200 |
| 2026-03-10 | -73.12 | $40.18 | 740817 |
| 2026-03-09 | -75.85 | $40.06 | 594015 |
| 2026-03-06 | -82.93 | $40.28 | 408800 |
| 2026-03-05 | -86.28 | $40.56 | 528548 |
| 2026-03-04 | -67.07 | $41.19 | 292612 |
| 2026-03-03 | -70.12 | $41.09 | 780137 |
| 2026-03-02 | -34.09 | $42.34 | 704300 |
| 2026-02-27 | -6.49 | $43.19 | 670420 |
| 2026-02-26 | -7.51 | $43.02 | 434800 |
| 2026-02-25 | -4.44 | $43.11 | 335000 |
| 2026-02-24 | -11.60 | $42.90 | 356629 |
| 2026-02-23 | -17.75 | $42.72 | 311539 |
| 2026-02-20 | -10.82 | $42.91 | 376346 |
| 2026-02-19 | -20.20 | $42.62 | 429500 |
| 2026-02-18 | -17.06 | $42.59 | 372067 |
| 2026-02-17 | -17.75 | $42.50 | 797011 |
| 2026-02-13 | -11.51 | $42.76 | 690000 |
| 2026-02-12 | -13.19 | $42.69 | 379729 |
| 2026-02-11 | -1.98 | $43.03 | 384800 |
| 2026-02-10 | -3.81 | $42.74 | 458000 |
| 2026-02-09 | -0.57 | $42.44 | 368807 |
| 2026-02-06 | -2.37 | $41.63 | 315700 |
| 2026-02-05 | -28.75 | $40.78 | 363337 |
| 2026-02-04 | -8.13 | $41.44 | 339700 |
| 2026-02-03 | -20.63 | $41.04 | 512728 |
| 2026-02-02 | -34.58 | $40.50 | 450800 |
| 2026-01-30 | -32.22 | $40.54 | 409727 |
| 2026-01-29 | -9.89 | $41.33 | 480607 |
| 2026-01-28 | -8.50 | $41.19 | 429300 |
| 2026-01-27 | 0.00 | $41.43 | 435617 |
| 2026-01-26 | -8.77 | $40.77 | 498450 |
| 2026-01-23 | 0.00 | $40.65 | 440700 |
| 2026-01-22 | -3.77 | $40.34 | 1.0M |
| 2026-01-21 | -3.02 | $39.85 | 534300 |
| 2026-01-20 | -11.93 | $39.30 | 643719 |
| 2026-01-16 | -0.42 | $39.55 | 618142 |
| 2026-01-15 | -6.00 | $39.38 | 416300 |
| 2026-01-14 | -1.70 | $39.34 | 390943 |
| 2026-01-13 | -12.28 | $39.03 | 278823 |
| 2026-01-12 | -1.75 | $39.27 | 478100 |
| 2026-01-09 | -1.51 | $38.99 | 582823 |
| 2026-01-08 | -2.39 | $38.78 | 493820 |
| 2026-01-07 | -1.94 | $38.76 | 273100 |
| 2026-01-06 | -2.54 | $38.66 | 476100 |
| 2026-01-05 | -4.17 | $38.58 | 552100 |
| 2026-01-02 | -4.79 | $38.33 | 664300 |
| 2025-12-31 | -17.92 | $38.00 | 280430 |
| 2025-12-30 | -6.42 | $38.19 | 307850 |
| 2025-12-29 | -4.71 | $38.06 | 280100 |
| 2025-12-26 | -1.76 | $38.11 | 280415 |
| 2025-12-24 | -6.40 | $37.98 | 164116 |
| 2025-12-23 | -1.24 | $37.98 | 366227 |
| 2025-12-22 | -1.52 | $37.78 | 345400 |
| 2025-12-19 | -10.58 | $37.40 | 407200 |
| 2025-12-18 | -13.65 | $37.28 | 393235 |
| 2025-12-17 | -20.95 | $37.05 | 417644 |
| 2025-12-16 | -15.87 | $37.21 | 334723 |
| 2025-12-15 | -4.44 | $37.57 | 304828 |
| 2025-12-12 | -7.54 | $37.38 | 395818 |
| 2025-12-11 | -5.03 | $37.39 | 359818 |
| 2025-12-10 | -1.87 | $37.19 | 635238 |
| 2025-12-09 | -13.31 | $36.84 | 255127 |
| 2025-12-08 | -11.79 | $36.88 | 245605 |
| 2025-12-05 | -5.32 | $37.05 | 258800 |
| 2025-12-04 | -5.35 | $36.86 | 232607 |
| 2025-12-03 | -0.89 | $36.78 | 269147 |
| 2025-12-02 | -8.56 | $36.59 | 347341 |
| 2025-12-01 | -5.86 | $36.65 | 425300 |
| 2025-11-28 | 0.00 | $36.78 | 114800 |
| 2025-11-26 | -3.24 | $36.35 | 262604 |
| 2025-11-25 | -18.75 | $35.99 | 465400 |
| 2025-11-24 | -51.70 | $35.41 | 345700 |
| 2025-11-21 | -70.11 | $35.11 | 408200 |
| 2025-11-20 | -98.91 | $34.58 | 420039 |
| 2025-11-19 | -89.86 | $35.07 | 203910 |
| 2025-11-18 | -83.11 | $35.17 | 256100 |
| 2025-11-17 | -63.51 | $35.46 | 292745 |
| 2025-11-14 | -32.43 | $35.92 | 225400 |
| 2025-11-13 | -29.05 | $35.97 | 233220 |
| 2025-11-12 | -10.81 | $36.24 | 725346 |
| 2025-11-11 | -29.73 | $35.96 | 204500 |
| 2025-11-10 | -39.19 | $35.82 | 205234 |
| 2025-11-07 | -66.89 | $35.41 | 258000 |
| 2025-11-06 | -89.19 | $35.08 | 235200 |
| 2025-11-05 | -83.11 | $35.17 | 341800 |
| 2025-11-04 | -93.62 | $35.08 | 231108 |
| 2025-11-03 | -63.83 | $35.50 | 306900 |
| 2025-10-31 | -59.57 | $35.56 | 308006 |
| 2025-10-30 | -41.84 | $35.81 | 320014 |
| 2025-10-29 | -41.84 | $35.81 | 267500 |
| 2025-10-28 | -26.24 | $36.03 | 338400 |
| 2025-10-27 | -7.09 | $36.30 | 334644 |
| 2025-10-24 | -2.46 | $36.18 | 343129 |
| 2025-10-23 | -11.02 | $36.04 | 223146 |
| 2025-10-22 | -44.26 | $35.63 | 285200 |
| 2025-10-21 | -61.48 | $35.42 | 444036 |
| 2025-10-20 | -23.77 | $35.88 | 192800 |
| 2025-10-17 | -43.44 | $35.64 | 171300 |
| 2025-10-16 | -30.33 | $35.80 | 338400 |
| 2025-10-15 | -33.61 | $35.76 | 288330 |
| 2025-10-14 | -52.46 | $35.53 | 203100 |
| 2025-10-13 | -60.66 | $35.43 | 230600 |
| 2025-10-10 | -90.98 | $35.06 | 287519 |
| 2025-10-09 | -36.89 | $35.72 | 656900 |
| 2025-10-08 | -21.31 | $35.91 | 575519 |
| 2025-10-07 | -31.97 | $35.78 | 289200 |
| 2025-10-06 | -17.21 | $35.96 | 219200 |
| 2025-10-03 | -4.92 | $36.11 | 202400 |
| 2025-10-02 | -25.21 | $35.74 | 231000 |
| 2025-10-01 | -15.82 | $35.79 | 598000 |
| 2025-09-30 | -20.00 | $35.69 | 452100 |
| 2025-09-29 | -20.92 | $35.63 | 284100 |
| 2025-09-26 | -31.63 | $35.42 | 273915 |
| 2025-09-25 | -46.94 | $35.12 | 386600 |
| 2025-09-24 | -37.24 | $35.31 | 276307 |
| 2025-09-23 | -23.98 | $35.57 | 230941 |
| 2025-09-22 | -17.35 | $35.70 | 253212 |
| 2025-09-19 | -31.63 | $35.42 | 213718 |
| 2025-09-18 | -21.43 | $35.62 | 365546 |
| 2025-09-17 | -15.82 | $35.73 | 252325 |
| 2025-09-16 | -2.84 | $35.79 | 307800 |
| 2025-09-15 | -2.35 | $35.74 | 269600 |
| 2025-09-12 | -10.26 | $35.48 | 283300 |
| 2025-09-11 | -1.28 | $35.62 | 214600 |
| 2025-09-10 | -14.50 | $35.20 | 280124 |
| 2025-09-09 | -11.64 | $35.22 | 211300 |
| 2025-09-08 | -1.31 | $35.37 | 326100 |
| 2025-09-05 | -22.22 | $34.98 | 312915 |
| 2025-09-04 | -40.79 | $34.68 | 317800 |
| 2025-09-03 | -49.14 | $34.44 | 303400 |
| 2025-09-02 | -40.95 | $34.44 | 263500 |
| 2025-08-29 | -26.03 | $34.73 | 236308 |
| 2025-08-28 | -18.46 | $34.82 | 279228 |
| 2025-08-27 | -21.15 | $34.75 | 184421 |
| 2025-08-26 | -15.38 | $34.90 | 221300 |
| 2025-08-25 | -15.38 | $34.90 | 254916 |
| 2025-08-22 | -0.77 | $35.28 | 269843 |
| 2025-08-21 | -5.73 | $34.51 | 247332 |
| 2025-08-20 | -5.21 | $34.52 | 183004 |
| 2025-08-19 | -8.33 | $34.46 | 326521 |
| 2025-08-18 | -8.11 | $34.40 | 226830 |
| 2025-08-15 | -4.32 | $34.47 | 175300 |
| 2025-08-14 | -6.94 | $34.31 | 198000 |
| 2025-08-13 | -1.73 | $34.40 | 228200 |
| 2025-08-12 | -1.89 | $34.26 | 236400 |
| 2025-08-11 | -18.95 | $33.94 | 273200 |
| 2025-08-08 | -8.50 | $34.10 | 234800 |
| 2025-08-07 | -19.61 | $33.93 | 254700 |
| 2025-08-06 | -35.95 | $33.68 | 169500 |
| 2025-08-05 | -56.86 | $33.36 | 231755 |
| 2025-08-04 | -67.97 | $33.19 | 234918 |
| 2025-08-01 | -85.26 | $32.90 | 161700 |
| 2025-07-31 | -86.54 | $32.88 | 333300 |
| 2025-07-30 | -78.85 | $33.00 | 240900 |
| 2025-07-29 | -55.13 | $33.37 | 238800 |
| 2025-07-28 | -51.55 | $33.40 | 227743 |
| 2025-07-25 | -18.01 | $33.94 | 219946 |
| 2025-07-24 | -15.85 | $33.94 | 198100 |
| 2025-07-23 | -0.88 | $34.21 | 254001 |
| 2025-07-22 | -1.20 | $33.56 | 248144 |
| 2025-07-21 | -14.10 | $33.25 | 185400 |
| 2025-07-18 | -30.77 | $32.99 | 145827 |
| 2025-07-17 | -25.64 | $33.07 | 211547 |
| 2025-07-16 | -27.56 | $33.04 | 360744 |
| 2025-07-15 | -32.69 | $32.96 | 225803 |
| 2025-07-14 | -10.26 | $33.31 | 196325 |
| 2025-07-11 | -12.82 | $33.27 | 246800 |
| 2025-07-10 | -1.92 | $33.44 | 212248 |
| 2025-07-09 | -1.32 | $33.41 | 242300 |
| 2025-07-08 | -6.67 | $33.17 | 294518 |
| 2025-07-07 | -35.56 | $32.78 | 383022 |
| 2025-07-03 | -4.44 | $33.20 | 135934 |
| 2025-07-02 | 0.00 | $33.07 | 422100 |
| 2025-07-01 | -6.67 | $32.89 | 862844 |
| 2025-06-30 | -2.91 | $32.91 | 488408 |
| 2025-06-27 | -11.71 | $32.81 | 319044 |
| 2025-06-26 | -28.44 | $32.61 | 565103 |
| 2025-06-25 | -78.90 | $32.06 | 364931 |
| 2025-06-24 | -78.90 | $32.06 | 208900 |
| 2025-06-23 | -33.53 | $32.36 | 217535 |
| 2025-06-20 | -44.91 | $32.17 | 246733 |
| 2025-06-18 | -31.74 | $32.39 | 272300 |
| 2025-06-17 | -31.74 | $32.39 | 306600 |
| 2025-06-16 | -14.62 | $32.67 | 225500 |
| 2025-06-13 | -21.28 | $32.52 | 267047 |
| 2025-06-12 | -2.06 | $32.88 | 246645 |
| 2025-06-11 | -4.49 | $32.67 | 310600 |
| 2025-06-10 | -5.65 | $32.57 | 232600 |
| 2025-06-09 | -7.10 | $32.47 | 282600 |
| 2025-06-06 | -6.84 | $32.47 | 406643 |
| 2025-06-05 | -8.17 | $32.43 | 333800 |
| 2025-06-04 | -4.76 | $32.45 | 323300 |
| 2025-06-03 | -12.86 | $32.28 | 372702 |
| 2025-06-02 | -0.47 | $32.54 | 323400 |
| 2025-05-30 | -7.53 | $32.04 | 515143 |
| 2025-05-29 | -6.94 | $32.03 | 348900 |
| 2025-05-28 | -12.39 | $31.90 | 775100 |
| 2025-05-27 | -1.33 | $32.15 | 483548 |
| 2025-05-23 | -8.59 | $31.73 | 344600 |
| 2025-05-22 | -15.42 | $31.57 | 685523 |
| 2025-05-21 | -14.16 | $31.57 | 466340 |
| 2025-05-20 | -2.22 | $31.67 | 495200 |
| 2025-05-19 | -0.97 | $31.51 | 531600 |
| 2025-05-16 | -0.43 | $31.24 | 337714 |
| 2025-05-15 | -5.22 | $31.12 | 297100 |
| 2025-05-14 | -7.66 | $31.05 | 254210 |
| 2025-05-13 | -3.57 | $31.09 | 270800 |
| 2025-05-12 | -4.20 | $30.90 | 288500 |
| 2025-05-09 | -4.17 | $30.84 | 296137 |
| 2025-05-08 | -10.60 | $30.54 | 396141 |
| 2025-05-07 | -4.29 | $30.54 | 717200 |
| 2025-05-06 | -0.98 | $30.70 | 1.6M |
| 2025-05-05 | -1.77 | $30.47 | 485939 |
| 2025-05-02 | -1.59 | $30.42 | 571333 |
| 2025-05-01 | -7.11 | $30.05 | 286241 |
| 2025-04-30 | -4.47 | $30.18 | 305500 |
| 2025-04-29 | -1.22 | $30.34 | 405400 |
| 2025-04-28 | -0.62 | $30.32 | 420000 |
| 2025-04-25 | 0.00 | $30.04 | 252000 |
| 2025-04-24 | -0.88 | $29.97 | 294100 |
| 2025-04-23 | -8.44 | $29.60 | 847400 |
| 2025-04-22 | -8.37 | $29.64 | 497600 |
| 2025-04-21 | -19.82 | $29.12 | 400749 |
| 2025-04-17 | -18.06 | $29.20 | 322700 |
| 2025-04-16 | -25.11 | $28.88 | 478724 |
| 2025-04-15 | -39.86 | $28.80 | 464600 |
| 2025-04-14 | -42.57 | $28.65 | 387209 |
| 2025-04-11 | -49.64 | $28.26 | 444803 |
| 2025-04-10 | -63.59 | $27.49 | 592808 |
| 2025-04-09 | -59.78 | $27.70 | 751004 |
| 2025-04-08 | -91.85 | $25.93 | 1.8M |
| 2025-04-07 | -91.85 | $25.93 | 2.4M |
| 2025-04-04 | -98.29 | $26.41 | 775600 |
| 2025-04-03 | -100.00 | $28.51 | 358641 |
| 2025-04-02 | -81.45 | $29.20 | 282604 |
| 2025-04-01 | -85.07 | $29.12 | 281218 |
| 2025-03-31 | -58.57 | $29.12 | 281213 |
| 2025-03-28 | -46.42 | $29.51 | 373145 |
| 2025-03-27 | -38.32 | $29.77 | 268849 |
| 2025-03-26 | -39.56 | $29.73 | 334300 |
| 2025-03-25 | -32.09 | $29.97 | 213600 |
| 2025-03-24 | -37.69 | $29.79 | 188400 |
| 2025-03-21 | -37.69 | $29.79 | 247700 |
| 2025-03-20 | -31.78 | $29.98 | 300400 |
| 2025-03-19 | -23.99 | $30.23 | 225349 |
| 2025-03-18 | -2.07 | $30.15 | 288200 |
| 2025-03-17 | -2.18 | $30.03 | 268100 |
| 2025-03-14 | -1.05 | $29.68 | 226917 |
| 2025-03-13 | -32.46 | $29.08 | 262900 |
| 2025-03-12 | -28.27 | $29.16 | 278449 |
| 2025-03-11 | -38.74 | $28.96 | 294233 |
| 2025-03-10 | -35.60 | $29.02 | 284838 |
| 2025-03-07 | -1.00 | $29.68 | 248847 |
| 2025-03-06 | -16.85 | $29.23 | 407839 |
| 2025-03-05 | -10.33 | $29.18 | 283100 |
| 2025-03-04 | -49.30 | $28.31 | 343517 |
| 2025-03-03 | -38.89 | $28.39 | 221546 |
| 2025-02-28 | -48.02 | $28.16 | 226308 |
| 2025-02-27 | -44.44 | $28.25 | 143819 |
| 2025-02-26 | -34.13 | $28.51 | 201944 |
| 2025-02-25 | -34.52 | $28.50 | 240201 |
| 2025-02-24 | -44.84 | $28.24 | 236800 |
| 2025-02-21 | -46.03 | $28.21 | 245500 |
| 2025-02-20 | -36.90 | $28.44 | 207911 |
| 2025-02-19 | -45.63 | $28.22 | 221900 |
| 2025-02-18 | -34.13 | $28.51 | 259043 |
| 2025-02-14 | -8.42 | $28.41 | 237200 |
| 2025-02-13 | 0.00 | $28.39 | 259735 |
| 2025-02-12 | -3.70 | $28.06 | 167900 |
| 2025-02-11 | -1.52 | $28.02 | 219220 |
| 2025-02-10 | 0.00 | $27.98 | 210800 |
| 2025-02-07 | -9.95 | $27.75 | 251441 |
| 2025-02-06 | -1.94 | $27.87 | 271100 |
| 2025-02-05 | -4.64 | $27.70 | 251326 |
| 2025-02-04 | -18.56 | $27.43 | 306000 |
| 2025-02-03 | -35.05 | $27.11 | 312127 |
| 2025-01-31 | -18.04 | $27.44 | 274422 |
| 2025-01-30 | -7.73 | $27.64 | 336328 |
| 2025-01-29 | -5.66 | $27.35 | 319011 |
| 2025-01-28 | -5.70 | $27.34 | 255900 |
| 2025-01-27 | -1.90 | $27.40 | 385400 |
| 2025-01-24 | -7.59 | $27.31 | 247247 |
| 2025-01-23 | -3.55 | $27.21 | 491318 |
| 2025-01-22 | -12.06 | $27.09 | 301300 |
| 2025-01-21 | 0.00 | $27.26 | 514900 |
| 2025-01-17 | -34.09 | $26.72 | 248922 |
| 2025-01-16 | -46.21 | $26.56 | 392300 |
| 2025-01-15 | -49.31 | $26.58 | 486400 |
| 2025-01-14 | -75.31 | $26.25 | 657939 |
| 2025-01-13 | -86.67 | $26.09 | 313600 |
| 2025-01-10 | -95.40 | $26.11 | 344315 |
| 2025-01-08 | -71.20 | $26.56 | 313543 |
| 2025-01-07 | -65.08 | $26.69 | 270600 |
| 2025-01-06 | -56.08 | $26.86 | 227900 |
| 2025-01-03 | -66.14 | $26.67 | 231841 |
| 2025-01-02 | -70.37 | $26.59 | 354900 |
| 2024-12-31 | -71.43 | $26.57 | 465100 |
| 2024-12-30 | -72.49 | $26.55 | 526402 |
| 2024-12-27 | -70.90 | $26.58 | 374937 |
| 2024-12-26 | -71.43 | $26.57 | 330015 |
| 2024-12-24 | -74.60 | $26.51 | 361800 |
| 2024-12-23 | -79.89 | $26.41 | 820934 |
| 2024-12-20 | -84.66 | $26.32 | 729537 |
| 2024-12-19 | -96.07 | $26.21 | 799215 |
| 2024-12-18 | -100.00 | $26.18 | 546735 |
| 2024-12-17 | -81.43 | $26.78 | 340043 |
| 2024-12-16 | -53.57 | $27.17 | 414223 |
| 2024-12-13 | -42.86 | $27.32 | 309645 |
| 2024-12-12 | -34.29 | $27.44 | 244639 |
| 2024-12-11 | -15.71 | $27.70 | 201600 |
| 2024-12-10 | -24.29 | $27.58 | 263500 |
| 2024-12-09 | -17.14 | $27.68 | 280900 |
| 2024-12-06 | -19.23 | $27.57 | 194400 |
| 2024-12-05 | -20.14 | $27.67 | 263435 |
| 2024-12-04 | -34.03 | $27.47 | 255533 |
| 2024-12-03 | -32.64 | $27.49 | 311511 |
| 2024-12-02 | -51.39 | $27.22 | 264318 |
| 2024-11-29 | -42.36 | $27.35 | 107918 |
| 2024-11-27 | -66.67 | $27.00 | 142234 |
| 2024-11-26 | -80.56 | $26.80 | 227542 |
| 2024-11-25 | -64.58 | $27.03 | 496926 |
| 2024-11-22 | -66.67 | $27.00 | 329507 |
| 2024-11-21 | -71.53 | $26.93 | 202108 |
| 2024-11-20 | -79.17 | $26.82 | 255044 |
| 2024-11-19 | -71.63 | $26.95 | 303400 |
| 2024-11-18 | -70.12 | $27.04 | 309841 |
| 2024-11-15 | -85.95 | $26.81 | 271449 |
| 2024-11-14 | -89.64 | $26.75 | 167300 |
| 2024-11-13 | -97.93 | $26.59 | 244200 |
| 2024-11-12 | -92.39 | $26.78 | 240938 |
| 2024-11-11 | -88.97 | $27.27 | 252300 |
| 2024-11-08 | -78.68 | $27.41 | 263919 |
| 2024-11-07 | -44.12 | $27.88 | 221200 |
| 2024-11-06 | -76.47 | $27.44 | 332105 |
| 2024-11-05 | -59.09 | $27.70 | 151400 |
| 2024-11-04 | -78.03 | $27.45 | 227100 |
| 2024-11-01 | -91.91 | $27.30 | 204800 |
| 2024-10-31 | -84.97 | $27.42 | 182500 |
| 2024-10-30 | -92.52 | $27.53 | 301000 |
| 2024-10-29 | -90.48 | $27.56 | 215217 |
| 2024-10-28 | -82.07 | $27.75 | 139100 |
| 2024-10-25 | -90.76 | $27.59 | 224800 |
| 2024-10-24 | -88.70 | $27.69 | 157500 |
| 2024-10-23 | -91.57 | $27.64 | 179112 |
| 2024-10-22 | -93.13 | $28.05 | 145300 |
| 2024-10-21 | -92.74 | $28.12 | 168400 |
| 2024-10-18 | -65.32 | $28.46 | 129800 |
| 2024-10-17 | -88.71 | $28.17 | 221800 |
| 2024-10-16 | -70.16 | $28.40 | 103321 |
| 2024-10-15 | -90.32 | $28.15 | 132820 |
| 2024-10-14 | -78.23 | $28.30 | 147200 |
| 2024-10-11 | -73.39 | $28.36 | 157200 |
| 2024-10-10 | -76.74 | $28.28 | 157920 |
| 2024-10-09 | -61.71 | $28.19 | 178300 |
| 2024-10-08 | -49.52 | $28.23 | 175700 |
| 2024-10-07 | -40.00 | $28.43 | 112435 |
| 2024-10-04 | -23.81 | $28.77 | 226400 |
| 2024-10-03 | -41.90 | $28.39 | 147827 |
| 2024-10-02 | -32.86 | $28.58 | 194800 |
| 2024-10-01 | -25.24 | $28.74 | 226116 |
| 2024-09-30 | -10.00 | $29.06 | 211731 |
| 2024-09-27 | -11.90 | $29.02 | 159100 |
| 2024-09-26 | -4.29 | $29.18 | 157025 |
| 2024-09-25 | -20.71 | $28.51 | 138305 |
| 2024-09-24 | -10.24 | $28.66 | 202538 |
| 2024-09-23 | -14.46 | $28.59 | 157702 |
| 2024-09-20 | -24.70 | $28.42 | 202326 |
| 2024-09-19 | -6.02 | $28.73 | 232640 |
| 2024-09-18 | -33.13 | $28.26 | 174304 |
| 2024-09-17 | -22.09 | $28.44 | 198800 |
| 2024-09-16 | -23.31 | $28.42 | 251300 |
| 2024-09-13 | -42.94 | $28.10 | 207400 |
| 2024-09-12 | -56.44 | $27.88 | 149300 |
| 2024-09-11 | -71.78 | $27.63 | 198518 |
| 2024-09-10 | -63.10 | $27.62 | 200800 |
| 2024-09-09 | -52.28 | $27.54 | 140210 |
| 2024-09-06 | -59.75 | $27.36 | 229800 |
| 2024-09-05 | -28.13 | $28.08 | 172707 |
| 2024-09-04 | -32.32 | $27.95 | 157000 |
| 2024-09-03 | -28.38 | $27.96 | 211429 |
| 2024-08-30 | -6.65 | $28.59 | 139000 |
| 2024-08-29 | -12.97 | $28.39 | 180116 |
| 2024-08-28 | -12.03 | $28.42 | 175800 |
| 2024-08-27 | -3.80 | $28.68 | 174200 |
| 2024-08-26 | -4.43 | $28.66 | 376511 |
| 2024-08-23 | 0.00 | $28.80 | 133000 |
| 2024-08-22 | -8.87 | $28.21 | 129441 |
| 2024-08-21 | -2.13 | $28.40 | 122400 |
| 2024-08-20 | -10.71 | $28.14 | 240500 |
| 2024-08-19 | -6.79 | $28.25 | 180022 |
| 2024-08-16 | -20.00 | $27.88 | 152520 |
| 2024-08-15 | -27.50 | $27.67 | 185100 |
| 2024-08-14 | -37.01 | $27.41 | 200842 |
| 2024-08-13 | -43.77 | $27.22 | 180500 |
| 2024-08-12 | -56.58 | $26.86 | 265000 |
| 2024-08-09 | -61.21 | $26.73 | 209100 |
| 2024-08-08 | -70.46 | $26.47 | 228300 |
| 2024-08-07 | -80.07 | $26.20 | 338900 |
| 2024-08-06 | -80.43 | $26.19 | 473500 |
| 2024-08-05 | -85.05 | $26.06 | 459300 |
| 2024-08-02 | -88.17 | $26.96 | 411500 |
| 2024-08-01 | -78.15 | $27.52 | 366523 |
| 2024-07-31 | -10.83 | $28.32 | 238806 |
| 2024-07-30 | -34.84 | $27.91 | 255824 |
| 2024-07-29 | -40.00 | $27.83 | 217300 |
| 2024-07-26 | -31.33 | $27.93 | 316520 |
| 2024-07-25 | -53.61 | $27.56 | 314600 |
| 2024-07-24 | -39.89 | $27.74 | 282800 |
| 2024-07-23 | -25.28 | $28.00 | 369743 |
| 2024-07-22 | -18.54 | $28.12 | 407700 |
| 2024-07-19 | -29.21 | $27.93 | 159043 |
| 2024-07-18 | -18.54 | $28.12 | 272338 |
| 2024-07-17 | -7.47 | $28.28 | 361948 |
| 2024-07-16 | 0.00 | $28.30 | 1.1M |
| 2024-07-15 | -11.11 | $28.11 | 273100 |
| 2024-07-12 | -4.32 | $28.22 | 188500 |
| 2024-07-11 | -11.84 | $28.01 | 205327 |
| 2024-07-10 | -35.53 | $27.65 | 229317 |
| 2024-07-09 | -57.24 | $27.32 | 260500 |
| 2024-07-08 | -46.05 | $27.49 | 183131 |
| 2024-07-05 | -44.51 | $27.58 | 220300 |
| 2024-07-03 | -55.29 | $27.43 | 222901 |
| 2024-07-02 | -78.29 | $27.05 | 322406 |
| 2024-07-01 | -85.07 | $26.97 | 347716 |
| 2024-06-28 | -88.06 | $26.91 | 250929 |
| 2024-06-27 | -86.07 | $26.95 | 262231 |
| 2024-06-26 | -96.02 | $26.75 | 281535 |
| 2024-06-25 | -86.22 | $26.99 | 205347 |
| 2024-06-24 | -80.10 | $27.11 | 254600 |
| 2024-06-21 | -96.43 | $26.79 | 283909 |
| 2024-06-20 | -86.89 | $27.09 | 519900 |
| 2024-06-18 | -90.71 | $27.02 | 321600 |
| 2024-06-17 | -80.00 | $27.28 | 214323 |
| 2024-06-14 | -88.00 | $27.14 | 256200 |
| 2024-06-13 | -94.29 | $27.36 | 148100 |
| 2024-06-12 | -63.64 | $27.91 | 197239 |
| 2024-06-11 | -91.74 | $27.57 | 322700 |
| 2024-06-10 | -75.53 | $27.97 | 192213 |
| 2024-06-07 | -91.21 | $27.85 | 208345 |
| 2024-06-06 | -35.78 | $28.29 | 417400 |
| 2024-06-05 | -35.20 | $28.24 | 225408 |
| 2024-06-04 | -33.60 | $28.26 | 247522 |
| 2024-06-03 | -9.60 | $28.56 | 365700 |
| 2024-05-31 | -2.31 | $28.50 | 281131 |
| 2024-05-30 | -16.88 | $28.26 | 315000 |
| 2024-05-29 | -35.52 | $27.88 | 273709 |
| 2024-05-28 | -10.38 | $28.34 | 208705 |
| 2024-05-24 | -16.94 | $28.22 | 159300 |
| 2024-05-23 | -38.80 | $27.82 | 327243 |
| 2024-05-22 | -23.41 | $28.05 | 265618 |
| 2024-05-21 | -5.37 | $28.42 | 216519 |
| 2024-05-20 | -4.39 | $28.44 | 195200 |
| 2024-05-17 | 0.00 | $28.39 | 293500 |
| 2024-05-16 | -9.28 | $28.17 | 312500 |
| 2024-05-15 | -1.03 | $28.33 | 263500 |
| 2024-05-14 | -1.08 | $28.07 | 486600 |
| 2024-05-13 | -5.14 | $27.89 | 300700 |
| 2024-05-10 | -6.29 | $27.87 | 326503 |
| 2024-05-09 | 0.00 | $27.86 | 245013 |
| 2024-05-08 | -2.86 | $27.59 | 197423 |
| 2024-05-07 | -4.29 | $27.57 | 255100 |
| 2024-05-06 | -4.29 | $27.57 | 391000 |
| 2024-05-03 | -21.43 | $27.33 | 399900 |
| 2024-05-02 | -31.43 | $27.19 | 207700 |
| 2024-05-01 | -60.71 | $26.78 | 264000 |
| 2024-04-30 | -54.29 | $26.87 | 306615 |
| 2024-04-29 | -22.86 | $27.31 | 284300 |
| 2024-04-26 | -45.71 | $26.99 | 269044 |
| 2024-04-25 | -62.86 | $26.75 | 468949 |
| 2024-04-24 | -58.57 | $26.81 | 446200 |
| 2024-04-23 | -49.29 | $26.94 | 331845 |
| 2024-04-22 | -68.57 | $26.67 | 414000 |
| 2024-04-19 | -81.43 | $26.49 | 264324 |
| 2024-04-18 | -80.71 | $26.50 | 215500 |
| 2024-04-17 | -100.00 | $26.23 | 452407 |
| 2024-04-16 | -99.29 | $26.24 | 467900 |
| 2024-04-15 | -80.91 | $26.74 | 416100 |
| 2024-04-12 | -72.73 | $26.83 | 476100 |
| 2024-04-11 | -33.06 | $27.22 | 270100 |
| 2024-04-10 | -38.71 | $27.15 | 571537 |
| 2024-04-09 | -12.60 | $27.47 | 254800 |
| 2024-04-08 | -7.09 | $27.46 | 218200 |
| 2024-04-05 | -19.69 | $27.30 | 429701 |
| 2024-04-04 | -29.92 | $27.17 | 322100 |
| 2024-04-03 | -2.78 | $27.32 | 197500 |
| 2024-04-02 | -20.29 | $26.96 | 621100 |
| 2024-04-01 | -10.49 | $27.09 | 450000 |
| 2024-03-28 | -3.23 | $27.19 | 169800 |
| 2024-03-27 | 0.00 | $27.24 | 524000 |
| 2024-03-26 | -8.86 | $26.95 | 311100 |
| 2024-03-25 | -13.29 | $26.88 | 391300 |
| 2024-03-22 | -14.20 | $26.86 | 193111 |
| 2024-03-21 | -5.56 | $27.00 | 159409 |
| 2024-03-20 | -1.32 | $26.97 | 262315 |
| 2024-03-19 | -10.46 | $26.67 | 212536 |
| 2024-03-18 | -11.54 | $26.65 | 115900 |
| 2024-03-15 | -12.50 | $26.62 | 141807 |
| 2024-03-14 | -18.03 | $26.50 | 175400 |
| 2024-03-13 | -11.17 | $26.61 | 153115 |
| 2024-03-12 | -11.01 | $26.59 | 202148 |
| 2024-03-11 | -19.27 | $26.41 | 245630 |
| 2024-03-08 | -7.34 | $26.67 | 246033 |
| 2024-03-07 | -1.00 | $26.63 | 224903 |
| 2024-03-06 | -4.52 | $26.34 | 310614 |
| 2024-03-05 | -8.57 | $25.93 | 209900 |
| 2024-03-04 | -9.77 | $25.85 | 279000 |
| 2024-03-01 | -1.50 | $25.96 | 298800 |
| 2024-02-29 | -9.82 | $25.66 | 262336 |
| 2024-02-28 | -8.57 | $25.61 | 323800 |
| 2024-02-27 | -0.95 | $25.69 | 267445 |
| 2024-02-26 | -9.71 | $25.58 | 424800 |
| 2024-02-23 | -7.77 | $25.60 | 290032 |
| 2024-02-22 | -5.83 | $25.62 | 231800 |
| 2024-02-21 | -24.00 | $25.41 | 254401 |
| 2024-02-20 | -33.00 | $25.32 | 263100 |
| 2024-02-16 | -38.00 | $25.27 | 198000 |
| 2024-02-15 | -46.00 | $25.19 | 415420 |
| 2024-02-14 | -67.00 | $24.98 | 281721 |
| 2024-02-13 | -82.41 | $24.76 | 315700 |
| 2024-02-12 | -33.33 | $25.29 | 330600 |
| 2024-02-09 | -49.11 | $25.14 | 314319 |
| 2024-02-08 | -52.68 | $25.10 | 352536 |
| 2024-02-07 | -45.54 | $25.18 | 265900 |
| 2024-02-06 | -45.54 | $25.18 | 295700 |
| 2024-02-05 | -64.91 | $24.97 | 303700 |
| 2024-02-02 | -39.47 | $25.26 | 295713 |
| 2024-02-01 | -13.16 | $25.56 | 298900 |
| 2024-01-31 | -29.82 | $25.37 | 248400 |
| 2024-01-30 | -23.68 | $25.44 | 285900 |
| 2024-01-29 | -29.77 | $25.49 | 216400 |
| 2024-01-26 | -38.97 | $25.40 | 235421 |
| 2024-01-25 | -38.97 | $25.40 | 389145 |
| 2024-01-24 | -51.47 | $25.23 | 421300 |
| 2024-01-23 | -65.44 | $25.04 | 221500 |
| 2024-01-22 | -60.29 | $25.11 | 235212 |
| 2024-01-19 | -73.53 | $24.93 | 356800 |
| 2024-01-18 | -72.06 | $24.95 | 249000 |
| 2024-01-17 | -88.24 | $24.73 | 287900 |
| 2024-01-16 | -95.88 | $25.00 | 256027 |
| 2024-01-12 | -47.73 | $25.51 | 259300 |
| 2024-01-11 | -33.56 | $25.43 | 329029 |
| 2024-01-10 | -25.97 | $25.53 | 318222 |
| 2024-01-09 | -30.52 | $25.46 | 157100 |
| 2024-01-08 | -15.58 | $25.69 | 287303 |
| 2024-01-05 | -32.47 | $25.43 | 186722 |
| 2024-01-04 | -33.12 | $25.42 | 230600 |
| 2024-01-03 | -42.21 | $25.28 | 326340 |
| 2024-01-02 | -24.68 | $25.55 | 219300 |
| 2023-12-29 | -9.09 | $25.79 | 296516 |
| 2023-12-28 | -9.09 | $25.79 | 242843 |
| 2023-12-27 | -2.63 | $25.87 | 217300 |
| 2023-12-26 | -2.16 | $25.75 | 325100 |
| 2023-12-22 | -5.30 | $25.64 | 297844 |
| 2023-12-21 | 0.00 | $25.51 | 402900 |
| 2023-12-20 | -31.34 | $25.09 | 358900 |
| 2023-12-19 | -7.26 | $25.32 | 321110 |
| 2023-12-18 | -15.87 | $25.21 | 399324 |
| 2023-12-15 | -23.81 | $25.11 | 184343 |
| 2023-12-14 | -2.56 | $25.37 | 288934 |
| 2023-12-13 | 0.00 | $24.98 | 445226 |
| 2023-12-12 | -37.27 | $24.54 | 294700 |
| 2023-12-11 | -19.23 | $24.65 | 346149 |
| 2023-12-08 | -15.70 | $24.68 | 246500 |
| 2023-12-07 | -15.70 | $24.68 | 234800 |
| 2023-12-06 | -20.69 | $24.59 | 250849 |
| 2023-12-05 | -24.14 | $24.53 | 526400 |
| 2023-12-04 | -14.94 | $24.69 | 223738 |
| 2023-12-01 | 0.00 | $24.95 | 179600 |
| 2023-11-30 | -10.00 | $24.65 | 354500 |
| 2023-11-29 | -3.76 | $24.74 | 268712 |
| 2023-11-28 | -3.91 | $24.66 | 404400 |
| 2023-11-27 | -4.28 | $24.51 | 309118 |
| 2023-11-24 | 0.00 | $24.54 | 104300 |
| 2023-11-22 | -5.26 | $24.30 | 391600 |
| 2023-11-21 | -7.18 | $24.26 | 368100 |
| 2023-11-20 | -1.45 | $24.36 | 313100 |
| 2023-11-17 | -1.00 | $24.31 | 213124 |
| 2023-11-16 | -19.40 | $23.94 | 228533 |
| 2023-11-15 | -8.46 | $24.16 | 160500 |
| 2023-11-14 | -1.52 | $24.26 | 353800 |
| 2023-11-13 | -31.28 | $23.55 | 358200 |
| 2023-11-10 | -35.75 | $23.47 | 210733 |
| 2023-11-09 | -40.22 | $23.39 | 251000 |
| 2023-11-08 | -46.37 | $23.28 | 291945 |
| 2023-11-07 | -35.20 | $23.48 | 259804 |
| 2023-11-06 | -22.35 | $23.71 | 211030 |
| 2023-11-03 | -7.26 | $23.98 | 226641 |
| 2023-11-02 | -11.41 | $23.64 | 233600 |
| 2023-11-01 | -42.28 | $23.18 | 206930 |
| 2023-10-31 | -49.66 | $23.07 | 304722 |
| 2023-10-30 | -63.76 | $22.86 | 232200 |
| 2023-10-27 | -82.55 | $22.58 | 335000 |
| 2023-10-26 | -93.89 | $22.43 | 493000 |
| 2023-10-25 | -98.21 | $22.47 | 292900 |
| 2023-10-24 | -81.55 | $22.75 | 426146 |
| 2023-10-23 | -84.52 | $22.70 | 310605 |
| 2023-10-20 | -86.54 | $22.77 | 293738 |
| 2023-10-19 | -77.54 | $22.98 | 264500 |
| 2023-10-18 | -72.19 | $23.08 | 243626 |
| 2023-10-17 | -58.49 | $23.44 | 208632 |
| 2023-10-16 | -60.85 | $23.39 | 298926 |
| 2023-10-13 | -71.70 | $23.16 | 241432 |
| 2023-10-12 | -62.83 | $23.40 | 145141 |
| 2023-10-11 | -49.56 | $23.70 | 217736 |
| 2023-10-10 | -50.44 | $23.68 | 222900 |
| 2023-10-09 | -66.81 | $23.31 | 241529 |
| 2023-10-06 | -66.37 | $23.32 | 461614 |
| 2023-10-05 | -79.20 | $23.03 | 444800 |
| 2023-10-04 | -92.04 | $22.74 | 452800 |
| 2023-10-03 | -93.47 | $22.96 | 249400 |
| 2023-10-02 | -96.71 | $23.35 | 231000 |
| 2023-09-29 | -82.54 | $23.78 | 373706 |
| 2023-09-28 | -73.02 | $23.90 | 206700 |
| 2023-09-27 | -85.71 | $23.74 | 200800 |
| 2023-09-26 | -98.20 | $23.73 | 141600 |
| 2023-09-25 | -80.00 | $24.06 | 200031 |
| 2023-09-22 | -61.26 | $24.14 | 238900 |
| 2023-09-21 | -61.26 | $24.14 | 214115 |
| 2023-09-20 | -40.54 | $24.37 | 187121 |
| 2023-09-19 | -30.63 | $24.48 | 148200 |
| 2023-09-18 | -24.14 | $24.54 | 130739 |
| 2023-09-15 | -16.38 | $24.63 | 142900 |
| 2023-09-14 | -6.09 | $24.74 | 138000 |
| 2023-09-13 | -33.04 | $24.43 | 128335 |
| 2023-09-12 | -26.96 | $24.50 | 177330 |
| 2023-09-11 | -25.22 | $24.52 | 184500 |
| 2023-09-08 | -53.91 | $24.19 | 231500 |
| 2023-09-07 | -67.78 | $24.24 | 200400 |
| 2023-09-06 | -59.44 | $24.39 | 116900 |
| 2023-09-05 | -57.22 | $24.43 | 107349 |
| 2023-09-01 | -47.78 | $24.60 | 125420 |
| 2023-08-31 | -53.33 | $24.50 | 139018 |
| 2023-08-30 | -51.11 | $24.54 | 168800 |
| 2023-08-29 | -52.22 | $24.52 | 187800 |
| 2023-08-28 | -72.22 | $24.16 | 160204 |
| 2023-08-25 | -87.78 | $23.88 | 218000 |
| 2023-08-24 | -94.68 | $23.76 | 147110 |
| 2023-08-23 | -77.66 | $24.08 | 213300 |
| 2023-08-22 | -88.83 | $23.87 | 202809 |
| 2023-08-21 | -90.43 | $23.84 | 231500 |
| 2023-08-18 | -90.96 | $23.83 | 212118 |
| 2023-08-17 | -97.56 | $23.94 | 187943 |
| 2023-08-16 | -98.70 | $24.02 | 239100 |
| 2023-08-15 | -94.93 | $24.23 | 221000 |
| 2023-08-14 | -84.17 | $24.53 | 118928 |
| 2023-08-11 | -77.50 | $24.61 | 184718 |
| 2023-08-10 | -72.50 | $24.67 | 213048 |
| 2023-08-09 | -75.00 | $24.64 | 216917 |
| 2023-08-08 | -74.17 | $24.65 | 204300 |
| 2023-08-07 | -44.16 | $24.86 | 364928 |
| 2023-08-04 | -44.68 | $24.70 | 174600 |
| 2023-08-03 | -50.00 | $24.50 | 240607 |
| 2023-08-02 | -42.74 | $24.51 | 341900 |
| 2023-08-01 | -28.63 | $24.85 | 138300 |
| 2023-07-31 | -17.01 | $25.13 | 308200 |
| 2023-07-28 | -19.50 | $25.07 | 281900 |
| 2023-07-27 | -16.90 | $24.90 | 218216 |
| 2023-07-26 | -1.99 | $25.10 | 239700 |
| 2023-07-25 | -7.54 | $24.97 | 236100 |
| 2023-07-24 | -14.07 | $24.84 | 163811 |
| 2023-07-21 | -14.29 | $24.83 | 109900 |
| 2023-07-20 | -10.34 | $24.91 | 924700 |
| 2023-07-19 | -1.48 | $25.09 | 248426 |
| 2023-07-18 | -2.04 | $25.01 | 155500 |
| 2023-07-17 | -15.79 | $24.69 | 191509 |
| 2023-07-14 | -14.74 | $24.71 | 199500 |
| 2023-07-13 | -1.58 | $24.96 | 144900 |
| 2023-07-12 | -1.82 | $24.71 | 190600 |
| 2023-07-11 | -19.55 | $24.16 | 99300 |
| 2023-07-10 | -39.85 | $23.89 | 178536 |
| 2023-07-07 | -51.88 | $23.73 | 105600 |
| 2023-07-06 | -86.47 | $23.27 | 199932 |
| 2023-07-05 | -59.40 | $23.63 | 349900 |
| 2023-07-03 | -43.61 | $23.84 | 80015 |
| 2023-06-30 | -57.89 | $23.65 | 170000 |
| 2023-06-29 | -78.95 | $23.37 | 168430 |
| 2023-06-28 | -65.61 | $23.39 | 186300 |
| 2023-06-27 | -70.06 | $23.32 | 244826 |
| 2023-06-26 | -77.07 | $23.21 | 204100 |
| 2023-06-23 | -80.89 | $23.15 | 283900 |
| 2023-06-22 | -58.60 | $23.50 | 248210 |
| 2023-06-21 | -43.31 | $23.74 | 143400 |
| 2023-06-20 | -31.85 | $23.92 | 134400 |
| 2023-06-16 | -9.55 | $24.27 | 167220 |
| 2023-06-15 | -3.18 | $24.37 | 291300 |
| 2023-06-14 | -10.83 | $24.25 | 77400 |
| 2023-06-13 | -15.29 | $24.18 | 282800 |
| 2023-06-12 | -26.28 | $24.00 | 997400 |
| 2023-06-09 | -30.13 | $23.94 | 155400 |
| 2023-06-08 | -26.92 | $23.99 | 172708 |
| 2023-06-07 | -52.91 | $23.74 | 117147 |
| 2023-06-06 | -47.62 | $23.84 | 589936 |
| 2023-06-05 | -56.08 | $23.68 | 151243 |
| 2023-06-02 | -48.15 | $23.83 | 209005 |
| 2023-06-01 | -71.96 | $23.38 | 1.7M |
| 2023-05-31 | -91.53 | $23.01 | 165900 |
| 2023-05-30 | -94.19 | $23.28 | 102000 |
| 2023-05-26 | -92.47 | $23.39 | 91200 |
| 2023-05-25 | -95.21 | $23.35 | 187000 |
| 2023-05-24 | -97.69 | $23.47 | 106410 |
| 2023-05-23 | -97.83 | $23.84 | 168642 |
| 2023-05-22 | -81.71 | $24.07 | 112900 |
| 2023-05-19 | -79.27 | $24.09 | 580024 |
| 2023-05-18 | -82.93 | $24.06 | 138140 |
| 2023-05-17 | -73.08 | $24.17 | 124111 |
| 2023-05-16 | -88.46 | $24.05 | 134000 |
| 2023-05-15 | -47.44 | $24.37 | 82500 |
| 2023-05-12 | -71.79 | $24.18 | 96728 |
| 2023-05-11 | -69.23 | $24.20 | 106710 |
| 2023-05-10 | -32.05 | $24.49 | 357800 |
| 2023-05-09 | -17.95 | $24.60 | 384800 |
| 2023-05-08 | -17.50 | $24.60 | 133212 |
| 2023-05-05 | -8.16 | $24.53 | 192338 |
| 2023-05-04 | -51.02 | $24.11 | 153014 |
| 2023-05-03 | -45.45 | $24.16 | 152300 |
| 2023-05-02 | -48.48 | $24.13 | 117900 |
| 2023-05-01 | -22.22 | $24.39 | 107600 |
| 2023-04-28 | -15.15 | $24.46 | 118529 |
| 2023-04-27 | -21.21 | $24.40 | 135900 |
| 2023-04-26 | -44.44 | $24.05 | 131500 |
| 2023-04-25 | -33.75 | $24.07 | 277626 |
| 2023-04-24 | -7.60 | $24.48 | 158300 |
| 2023-04-21 | -8.54 | $24.44 | 265202 |
| 2023-04-20 | -8.04 | $24.45 | 310247 |
| 2023-04-19 | -7.04 | $24.47 | 115900 |
| 2023-04-18 | -1.01 | $24.59 | 171200 |
| 2023-04-17 | -8.54 | $24.44 | 426800 |
| 2023-04-14 | -6.45 | $24.47 | 166100 |
| 2023-04-13 | -0.89 | $24.55 | 136200 |
| 2023-04-12 | -8.91 | $24.17 | 321300 |
| 2023-04-11 | -8.60 | $24.03 | 133746 |
| 2023-04-10 | -13.44 | $23.94 | 662700 |
| 2023-04-06 | -21.51 | $23.79 | 122402 |
| 2023-04-05 | -25.27 | $23.72 | 143700 |
| 2023-04-04 | -5.91 | $24.08 | 137700 |
| 2023-04-03 | -15.31 | $24.10 | 186600 |
| 2023-03-31 | -30.52 | $23.81 | 149210 |
| 2023-03-30 | -33.80 | $23.74 | 238800 |
| 2023-03-29 | -50.23 | $23.39 | 122024 |
| 2023-03-28 | -61.97 | $23.14 | 241700 |
| 2023-03-27 | -64.79 | $23.08 | 285028 |
| 2023-03-24 | -75.12 | $22.86 | 142017 |
| 2023-03-23 | -69.48 | $22.98 | 221641 |
| 2023-03-22 | -71.83 | $22.93 | 237347 |
| 2023-03-21 | -62.91 | $23.12 | 202645 |
| 2023-03-20 | -75.59 | $22.85 | 223900 |
| 2023-03-17 | -90.14 | $22.54 | 403900 |
| 2023-03-16 | -79.81 | $22.76 | 500900 |
| 2023-03-15 | -85.71 | $22.66 | 400609 |
| 2023-03-14 | -74.66 | $23.37 | 177300 |
| 2023-03-13 | -86.99 | $23.19 | 444000 |
| 2023-03-10 | -96.70 | $23.58 | 508000 |
| 2023-03-09 | -69.23 | $23.83 | 204945 |
| 2023-03-08 | -45.05 | $24.05 | 315640 |
| 2023-03-07 | -57.14 | $23.94 | 210829 |
| 2023-03-06 | -8.79 | $24.38 | 223700 |
| 2023-03-03 | -2.20 | $24.44 | 298116 |
| 2023-03-02 | -59.69 | $24.07 | 389300 |
| 2023-03-01 | -54.20 | $24.15 | 209900 |
| 2023-02-28 | -74.05 | $23.89 | 140648 |
| 2023-02-27 | -66.41 | $23.99 | 176100 |
| 2023-02-24 | -92.37 | $23.65 | 385300 |
| 2023-02-23 | -75.41 | $23.94 | 424309 |
| 2023-02-22 | -95.90 | $23.69 | 274800 |
| 2023-02-21 | -90.29 | $23.93 | 185304 |
| 2023-02-17 | -73.79 | $24.10 | 190900 |
| 2023-02-16 | -77.98 | $24.01 | 219100 |
| 2023-02-15 | -61.67 | $24.12 | 129600 |
| 2023-02-14 | -54.17 | $24.21 | 223900 |
| 2023-02-13 | -58.33 | $24.16 | 190743 |
| 2023-02-10 | -68.33 | $24.04 | 185400 |
| 2023-02-09 | -51.66 | $24.08 | 224001 |
| 2023-02-08 | -47.31 | $24.07 | 275500 |
| 2023-02-07 | -33.86 | $24.22 | 206649 |
| 2023-02-06 | -46.56 | $23.98 | 223500 |
| 2023-02-03 | -26.20 | $24.26 | 657400 |
| 2023-02-02 | -10.08 | $24.62 | 372600 |
| 2023-02-01 | -4.62 | $24.75 | 314106 |
| 2023-01-31 | -3.64 | $24.45 | 317400 |
| 2023-01-30 | -12.71 | $24.23 | 263944 |
| 2023-01-27 | -1.69 | $24.49 | 228915 |
| 2023-01-26 | 0.00 | $24.47 | 400300 |
| 2023-01-25 | -0.42 | $24.33 | 317800 |
| 2023-01-24 | -1.29 | $24.22 | 210742 |
| 2023-01-23 | -0.80 | $24.20 | 447031 |
| 2023-01-20 | -2.44 | $24.13 | 432400 |
| 2023-01-19 | -15.45 | $23.81 | 235326 |
| 2023-01-18 | -15.08 | $23.81 | 230309 |
| 2023-01-17 | -4.26 | $23.91 | 188401 |
| 2023-01-13 | -0.88 | $23.91 | 346700 |
| 2023-01-12 | -0.95 | $23.75 | 239900 |
| 2023-01-11 | -4.05 | $23.32 | 180200 |
| 2023-01-10 | -9.25 | $23.23 | 500715 |
| 2023-01-09 | -12.14 | $23.18 | 254825 |
| 2023-01-06 | -2.04 | $23.10 | 267800 |
| 2023-01-05 | -31.01 | $22.55 | 190235 |
| 2023-01-04 | -17.05 | $22.73 | 1.2M |
| 2023-01-03 | -42.64 | $22.40 | 290800 |
| 2022-12-30 | -57.36 | $22.21 | 250529 |
| 2022-12-29 | -48.06 | $22.33 | 394012 |
| 2022-12-28 | -77.52 | $21.95 | 334142 |
| 2022-12-27 | -55.04 | $22.24 | 345900 |
| 2022-12-23 | -62.79 | $22.14 | 324143 |
| 2022-12-22 | -78.29 | $21.94 | 348000 |
| 2022-12-21 | -67.44 | $22.08 | 190609 |
| 2022-12-20 | -83.21 | $21.86 | 495318 |
| 2022-12-19 | -74.69 | $21.74 | 622700 |
| 2022-12-16 | -71.60 | $21.79 | 293100 |
| 2022-12-15 | -61.31 | $21.92 | 301349 |
| 2022-12-14 | -33.33 | $22.39 | 401518 |
| 2022-12-13 | -30.95 | $22.43 | 264600 |
| 2022-12-12 | -38.35 | $22.09 | 302300 |
| 2022-12-09 | -38.35 | $22.09 | 315726 |
| 2022-12-08 | -32.70 | $22.08 | 448504 |
| 2022-12-07 | -26.43 | $22.00 | 1.0M |
| 2022-12-06 | -26.87 | $21.99 | 567000 |
| 2022-12-05 | -20.70 | $22.13 | 544303 |
| 2022-12-02 | -2.26 | $22.54 | 467100 |
| 2022-12-01 | -2.48 | $22.48 | 327400 |
| 2022-11-30 | -3.36 | $22.21 | 389000 |
| 2022-11-29 | -11.41 | $21.97 | 228129 |
| 2022-11-28 | -16.11 | $21.83 | 204839 |
| 2022-11-25 | -1.01 | $22.28 | 43647 |
| 2022-11-23 | -0.72 | $22.09 | 405219 |
| 2022-11-22 | -7.06 | $21.83 | 332600 |
| 2022-11-21 | -21.19 | $21.45 | 246218 |
| 2022-11-18 | -15.65 | $21.56 | 253640 |
| 2022-11-17 | -14.85 | $21.53 | 208807 |
| 2022-11-16 | -14.85 | $21.53 | 361800 |
| 2022-11-15 | -9.70 | $21.70 | 163708 |
| 2022-11-14 | -11.15 | $21.59 | 152600 |
| 2022-11-11 | -0.93 | $21.92 | 232847 |
| 2022-11-10 | 0.00 | $21.47 | 279100 |
| 2022-11-09 | -15.50 | $20.34 | 312000 |
| 2022-11-08 | -3.49 | $20.65 | 361340 |
| 2022-11-07 | -5.76 | $20.45 | 616000 |
| 2022-11-04 | -0.47 | $20.29 | 983140 |
| 2022-11-03 | -36.45 | $19.52 | 1.2M |
| 2022-11-02 | -29.91 | $19.66 | 372609 |
| 2022-11-01 | -17.29 | $19.93 | 284500 |
| 2022-10-31 | -18.09 | $19.70 | 434800 |
| 2022-10-28 | -11.17 | $19.83 | 334300 |
| 2022-10-27 | -11.70 | $19.82 | 493600 |
| 2022-10-26 | -5.85 | $19.93 | 466003 |
| 2022-10-25 | -6.33 | $19.64 | 375700 |
| 2022-10-24 | -31.65 | $19.24 | 580841 |
| 2022-10-21 | -28.48 | $19.29 | 943247 |
| 2022-10-20 | -48.73 | $18.97 | 417407 |
| 2022-10-19 | -52.63 | $18.97 | 508028 |
| 2022-10-18 | -50.75 | $19.14 | 584022 |
| 2022-10-17 | -55.78 | $19.04 | 803640 |
| 2022-10-14 | -82.38 | $18.56 | 544909 |
| 2022-10-13 | -64.32 | $18.97 | 588447 |
| 2022-10-12 | -89.21 | $18.45 | 821935 |
| 2022-10-11 | -84.50 | $18.59 | 451600 |
| 2022-10-10 | -78.21 | $18.80 | 560003 |
| 2022-10-07 | -79.06 | $18.86 | 348000 |
| 2022-10-06 | -69.06 | $19.18 | 396800 |
| 2022-10-05 | -62.50 | $19.39 | 721800 |
| 2022-10-04 | -52.81 | $19.70 | 521327 |
| 2022-10-03 | -74.06 | $19.02 | 1.1M |
| 2022-09-30 | -88.44 | $18.56 | 828342 |
| 2022-09-29 | -90.31 | $18.50 | 779100 |
| 2022-09-28 | -80.88 | $18.81 | 1.3M |
| 2022-09-27 | -95.58 | $18.36 | 952400 |
| 2022-09-26 | -95.72 | $18.48 | 830507 |
| 2022-09-23 | -95.14 | $18.95 | 611834 |
| 2022-09-22 | -96.10 | $19.72 | 720607 |
| 2022-09-21 | -97.94 | $19.79 | 243528 |
| 2022-09-20 | -91.01 | $19.97 | 184500 |
| 2022-09-19 | -72.83 | $20.43 | 346825 |
| 2022-09-16 | -83.51 | $20.34 | 268400 |
| 2022-09-15 | -80.66 | $20.43 | 650900 |
| 2022-09-14 | -74.55 | $20.58 | 234349 |
| 2022-09-13 | -78.51 | $20.54 | 183400 |
| 2022-09-12 | -48.58 | $21.29 | 285143 |
| 2022-09-09 | -61.24 | $21.02 | 285938 |
| 2022-09-08 | -83.33 | $20.45 | 212400 |
| 2022-09-07 | -87.21 | $20.35 | 342300 |
| 2022-09-06 | -96.39 | $20.20 | 220938 |
| 2022-09-02 | -94.49 | $20.37 | 190621 |
| 2022-09-01 | -92.37 | $20.42 | 375615 |
| 2022-08-31 | -99.44 | $20.82 | 271633 |
| 2022-08-30 | -97.16 | $20.89 | 412400 |
| 2022-08-29 | -95.65 | $21.06 | 109200 |
| 2022-08-26 | -98.06 | $21.08 | 158104 |
| 2022-08-25 | -66.89 | $21.61 | 107500 |
| 2022-08-24 | -76.35 | $21.47 | 95900 |
| 2022-08-23 | -83.11 | $21.37 | 127100 |
| 2022-08-22 | -94.04 | $21.18 | 105600 |
| 2022-08-19 | -60.26 | $21.69 | 174534 |
| 2022-08-18 | -33.77 | $22.09 | 95532 |
| 2022-08-17 | -29.87 | $22.14 | 212100 |
| 2022-08-16 | -11.80 | $22.41 | 256608 |
| 2022-08-15 | -15.98 | $22.33 | 226900 |
| 2022-08-12 | -1.46 | $22.57 | 74200 |
| 2022-08-11 | -6.80 | $22.42 | 91316 |
| 2022-08-10 | -2.58 | $22.40 | 184300 |
| 2022-08-09 | -17.48 | $21.79 | 127900 |
| 2022-08-08 | -12.60 | $21.91 | 135846 |
| 2022-08-05 | -17.07 | $21.80 | 118700 |
| 2022-08-04 | -15.04 | $21.85 | 168006 |
| 2022-08-03 | -17.89 | $21.78 | 185004 |
| 2022-08-02 | -21.54 | $21.69 | 153728 |
| 2022-08-01 | -6.10 | $22.07 | 91600 |
| 2022-07-29 | -3.75 | $22.07 | 182512 |
| 2022-07-28 | -5.34 | $21.71 | 262400 |
| 2022-07-27 | -0.54 | $21.59 | 293227 |
| 2022-07-26 | -33.97 | $21.14 | 300933 |
| 2022-07-25 | -18.18 | $21.47 | 189231 |
| 2022-07-22 | -26.32 | $21.30 | 270111 |
| 2022-07-21 | -23.92 | $21.35 | 123941 |
| 2022-07-20 | -51.82 | $21.08 | 368200 |
| 2022-07-19 | -47.81 | $21.19 | 156300 |
| 2022-07-18 | -68.98 | $20.61 | 266202 |
| 2022-07-15 | -77.37 | $20.38 | 196500 |
| 2022-07-14 | -89.05 | $20.06 | 237735 |
| 2022-07-13 | -86.61 | $20.43 | 265500 |
| 2022-07-12 | -86.61 | $20.43 | 638114 |
| 2022-07-11 | -87.28 | $20.47 | 412600 |
| 2022-07-08 | -78.55 | $20.91 | 731900 |
| 2022-07-07 | -83.08 | $20.78 | 605800 |
| 2022-07-06 | -95.41 | $20.30 | 477000 |
| 2022-07-05 | -94.35 | $20.43 | 519919 |
| 2022-07-01 | -88.42 | $21.14 | 367900 |
| 2022-06-30 | -91.21 | $21.05 | 389937 |
| 2022-06-29 | -92.17 | $21.19 | 642100 |
| 2022-06-28 | -83.48 | $21.49 | 305221 |
| 2022-06-27 | -80.58 | $21.59 | 241733 |
| 2022-06-24 | -80.00 | $21.61 | 179632 |
| 2022-06-23 | -93.91 | $21.13 | 578000 |
| 2022-06-22 | -97.68 | $21.42 | 312200 |
| 2022-06-21 | -86.71 | $21.76 | 233611 |
| 2022-06-17 | -96.35 | $21.47 | 292448 |
| 2022-06-16 | -94.93 | $21.56 | 951708 |
| 2022-06-15 | -78.17 | $22.15 | 313910 |
| 2022-06-14 | -94.01 | $21.70 | 269900 |
| 2022-06-13 | -97.15 | $21.98 | 226000 |
| 2022-06-10 | -76.70 | $22.79 | 157948 |
| 2022-06-09 | -37.15 | $23.43 | 315844 |
| 2022-06-08 | -19.37 | $23.88 | 90205 |
| 2022-06-07 | -6.32 | $24.21 | 115837 |
| 2022-06-06 | -9.88 | $24.12 | 2.7M |
| 2022-06-03 | -15.42 | $23.98 | 2.6M |
| 2022-06-02 | 0.00 | $24.37 | 109300 |
| 2022-06-01 | -13.33 | $23.79 | 90900 |
| 2022-05-31 | -7.41 | $23.84 | 96500 |
| 2022-05-27 | 0.00 | $23.97 | 193600 |
| 2022-05-26 | -4.48 | $23.76 | 103800 |
| 2022-05-25 | -20.90 | $23.43 | 63936 |
| 2022-05-24 | -24.88 | $23.35 | 134500 |
| 2022-05-23 | -22.39 | $23.40 | 165943 |
| 2022-05-20 | -42.08 | $23.01 | 168300 |
| 2022-05-19 | -55.33 | $22.93 | 212700 |
| 2022-05-18 | -74.37 | $22.65 | 268800 |
| 2022-05-17 | -60.13 | $23.10 | 113800 |
| 2022-05-16 | -72.47 | $22.71 | 190136 |
| 2022-05-13 | -74.68 | $22.64 | 121505 |
| 2022-05-12 | -92.72 | $22.07 | 500347 |
| 2022-05-11 | -97.31 | $22.11 | 178200 |
| 2022-05-10 | -93.94 | $22.21 | 183000 |
| 2022-05-09 | -97.92 | $22.17 | 181532 |
| 2022-05-06 | -92.54 | $22.89 | 133800 |
| 2022-05-05 | -91.20 | $23.03 | 160800 |
| 2022-05-04 | -59.52 | $23.75 | 75939 |
| 2022-05-03 | -74.29 | $23.44 | 55100 |
| 2022-05-02 | -88.79 | $23.14 | 147300 |
| 2022-04-29 | -87.14 | $23.25 | 187700 |
| 2022-04-28 | -74.29 | $23.52 | 322300 |
| 2022-04-27 | -96.44 | $23.06 | 43611 |
| 2022-04-26 | -98.64 | $23.12 | 229403 |
| 2022-04-25 | -79.08 | $23.74 | 42000 |
| 2022-04-22 | -96.38 | $23.96 | 140113 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.31
2026-07-23
Close Price
$41.22
Vol: 537900Average Directional Index - Detailed Analysis
Minimum
4.49
Average
20.61
Maximum
53.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.31 | $41.22 | 537900 |
| 2026-07-22 | 10.56 | $41.57 | 229100 |
| 2026-07-21 | 10.95 | $41.34 | 640500 |
| 2026-07-20 | 11.33 | $40.95 | 283600 |
| 2026-07-17 | 11.55 | $41.13 | 265500 |
| 2026-07-16 | 11.88 | $41.41 | 238700 |
| 2026-07-15 | 12.48 | $41.49 | 314018 |
| 2026-07-14 | 13.11 | $41.07 | 256500 |
| 2026-07-13 | 13.61 | $40.73 | 221019 |
| 2026-07-10 | 13.71 | $40.90 | 296200 |
| 2026-07-09 | 13.83 | $40.62 | 338700 |
| 2026-07-08 | 13.65 | $40.58 | 502500 |
| 2026-07-07 | 13.41 | $40.87 | 301017 |
| 2026-07-06 | 13.52 | $41.29 | 337200 |
| 2026-07-02 | 13.84 | $40.76 | 549107 |
| 2026-07-01 | 13.97 | $40.33 | 301200 |
| 2026-06-30 | 13.55 | $40.13 | 313915 |
| 2026-06-29 | 12.83 | $40.30 | 355600 |
| 2026-06-26 | 12.15 | $40.38 | 476047 |
| 2026-06-25 | 11.50 | $40.54 | 599929 |
| 2026-06-24 | 10.94 | $40.30 | 435900 |
| 2026-06-23 | 10.00 | $40.52 | 239800 |
| 2026-06-22 | 9.14 | $41.74 | 320200 |
| 2026-06-18 | 9.08 | $41.68 | 336919 |
| 2026-06-17 | 9.02 | $41.95 | 434020 |
| 2026-06-16 | 9.14 | $42.45 | 229044 |
| 2026-06-15 | 9.56 | $42.39 | 302322 |
| 2026-06-12 | 9.99 | $42.22 | 295800 |
| 2026-06-11 | 10.15 | $41.88 | 480600 |
| 2026-06-10 | 10.01 | $41.01 | 239335 |
| 2026-06-09 | 9.41 | $41.45 | 248900 |
| 2026-06-08 | 8.82 | $41.51 | 261100 |
| 2026-06-05 | 8.45 | $41.41 | 271640 |
| 2026-06-04 | 8.06 | $42.57 | 205200 |
| 2026-06-03 | 8.47 | $42.10 | 207314 |
| 2026-06-02 | 8.74 | $42.55 | 287541 |
| 2026-06-01 | 9.14 | $42.27 | 365800 |
| 2026-05-29 | 9.53 | $42.68 | 343903 |
| 2026-05-28 | 9.63 | $42.59 | 243644 |
| 2026-05-27 | 9.93 | $42.46 | 252729 |
| 2026-05-26 | 10.05 | $42.59 | 248140 |
| 2026-05-22 | 10.17 | $42.07 | 218423 |
| 2026-05-21 | 10.69 | $42.21 | 250128 |
| 2026-05-20 | 11.22 | $42.05 | 214735 |
| 2026-05-19 | 11.70 | $41.60 | 262500 |
| 2026-05-18 | 11.87 | $42.00 | 269700 |
| 2026-05-15 | 12.20 | $41.73 | 248900 |
| 2026-05-14 | 12.35 | $42.36 | 537100 |
| 2026-05-13 | 12.98 | $42.30 | 223310 |
| 2026-05-12 | 13.51 | $42.16 | 267727 |
| 2026-05-11 | 13.99 | $42.39 | 243511 |
| 2026-05-08 | 14.50 | $42.39 | 242864 |
| 2026-05-07 | 15.19 | $41.82 | 266800 |
| 2026-05-06 | 15.97 | $42.01 | 222945 |
| 2026-05-05 | 16.71 | $41.15 | 237300 |
| 2026-05-04 | 17.03 | $40.74 | 296712 |
| 2026-05-01 | 17.31 | $41.22 | 242518 |
| 2026-04-30 | 17.99 | $41.29 | 290308 |
| 2026-04-29 | 18.62 | $40.41 | 213300 |
| 2026-04-28 | 18.66 | $40.77 | 215500 |
| 2026-04-27 | 18.94 | $40.72 | 327624 |
| 2026-04-24 | 19.30 | $40.73 | 308000 |
| 2026-04-23 | 19.55 | $40.73 | 268153 |
| 2026-04-22 | 19.81 | $41.07 | 220745 |
| 2026-04-21 | 20.46 | $40.87 | 319946 |
| 2026-04-20 | 21.14 | $41.74 | 346418 |
| 2026-04-17 | 22.24 | $41.94 | 274140 |
| 2026-04-16 | 23.14 | $41.60 | 206701 |
| 2026-04-15 | 24.32 | $41.51 | 275500 |
| 2026-04-14 | 25.47 | $41.75 | 311200 |
| 2026-04-13 | 26.80 | $41.47 | 321254 |
| 2026-04-10 | 28.00 | $41.18 | 431800 |
| 2026-04-09 | 29.38 | $41.04 | 328019 |
| 2026-04-08 | 30.71 | $41.31 | 472500 |
| 2026-04-07 | 32.24 | $39.94 | 430718 |
| 2026-04-06 | 32.92 | $39.97 | 296520 |
| 2026-04-02 | 33.79 | $39.65 | 302139 |
| 2026-04-01 | 34.44 | $39.90 | 307903 |
| 2026-03-31 | 35.53 | $39.44 | 359541 |
| 2026-03-30 | 36.12 | $38.24 | 351607 |
| 2026-03-27 | 36.03 | $38.30 | 366123 |
| 2026-03-26 | 35.93 | $38.46 | 477200 |
| 2026-03-25 | 35.96 | $39.15 | 364500 |
| 2026-03-24 | 36.22 | $38.52 | 373400 |
| 2026-03-23 | 36.00 | $38.53 | 503722 |
| 2026-03-20 | 35.80 | $37.71 | 537104 |
| 2026-03-19 | 35.34 | $38.78 | 777600 |
| 2026-03-18 | 35.06 | $39.03 | 399829 |
| 2026-03-17 | 35.18 | $39.46 | 514100 |
| 2026-03-16 | 35.50 | $39.32 | 502632 |
| 2026-03-13 | 35.67 | $38.72 | 862800 |
| 2026-03-12 | 35.84 | $39.50 | 732603 |
| 2026-03-11 | 36.30 | $40.21 | 324200 |
| 2026-03-10 | 37.08 | $40.18 | 740817 |
| 2026-03-09 | 38.07 | $40.06 | 594015 |
| 2026-03-06 | 38.42 | $40.28 | 408800 |
| 2026-03-05 | 39.12 | $40.56 | 528548 |
| 2026-03-04 | 40.17 | $41.19 | 292612 |
| 2026-03-03 | 41.67 | $41.09 | 780137 |
| 2026-03-02 | 43.25 | $42.34 | 704300 |
| 2026-02-27 | 44.35 | $43.19 | 670420 |
| 2026-02-26 | 44.21 | $43.02 | 434800 |
| 2026-02-25 | 44.18 | $43.11 | 335000 |
| 2026-02-24 | 44.00 | $42.90 | 356629 |
| 2026-02-23 | 43.91 | $42.72 | 311539 |
| 2026-02-20 | 43.84 | $42.91 | 376346 |
| 2026-02-19 | 43.77 | $42.62 | 429500 |
| 2026-02-18 | 43.87 | $42.59 | 372067 |
| 2026-02-17 | 43.76 | $42.50 | 797011 |
| 2026-02-13 | 43.74 | $42.76 | 690000 |
| 2026-02-12 | 43.34 | $42.69 | 379729 |
| 2026-02-11 | 42.55 | $43.03 | 384800 |
| 2026-02-10 | 41.78 | $42.74 | 458000 |
| 2026-02-09 | 41.04 | $42.44 | 368807 |
| 2026-02-06 | 40.45 | $41.63 | 315700 |
| 2026-02-05 | 40.21 | $40.78 | 363337 |
| 2026-02-04 | 40.23 | $41.44 | 339700 |
| 2026-02-03 | 39.52 | $41.04 | 512728 |
| 2026-02-02 | 39.11 | $40.50 | 450800 |
| 2026-01-30 | 39.00 | $40.54 | 409727 |
| 2026-01-29 | 38.76 | $41.33 | 480607 |
| 2026-01-28 | 37.61 | $41.19 | 429300 |
| 2026-01-27 | 36.51 | $41.43 | 435617 |
| 2026-01-26 | 35.14 | $40.77 | 498450 |
| 2026-01-23 | 33.88 | $40.65 | 440700 |
| 2026-01-22 | 32.77 | $40.34 | 1.0M |
| 2026-01-21 | 31.74 | $39.85 | 534300 |
| 2026-01-20 | 31.03 | $39.30 | 643719 |
| 2026-01-16 | 30.69 | $39.55 | 618142 |
| 2026-01-15 | 29.76 | $39.38 | 416300 |
| 2026-01-14 | 28.81 | $39.34 | 390943 |
| 2026-01-13 | 27.92 | $39.03 | 278823 |
| 2026-01-12 | 27.16 | $39.27 | 478100 |
| 2026-01-09 | 26.11 | $38.99 | 582823 |
| 2026-01-08 | 25.26 | $38.78 | 493820 |
| 2026-01-07 | 24.55 | $38.76 | 273100 |
| 2026-01-06 | 23.68 | $38.66 | 476100 |
| 2026-01-05 | 22.85 | $38.58 | 552100 |
| 2026-01-02 | 22.03 | $38.33 | 664300 |
| 2025-12-31 | 21.39 | $38.00 | 280430 |
| 2025-12-30 | 21.03 | $38.19 | 307850 |
| 2025-12-29 | 20.27 | $38.06 | 280100 |
| 2025-12-26 | 19.64 | $38.11 | 280415 |
| 2025-12-24 | 18.89 | $37.98 | 164116 |
| 2025-12-23 | 18.14 | $37.98 | 366227 |
| 2025-12-22 | 17.44 | $37.78 | 345400 |
| 2025-12-19 | 16.89 | $37.40 | 407200 |
| 2025-12-18 | 16.56 | $37.28 | 393235 |
| 2025-12-17 | 16.32 | $37.05 | 417644 |
| 2025-12-16 | 16.26 | $37.21 | 334723 |
| 2025-12-15 | 16.04 | $37.57 | 304828 |
| 2025-12-12 | 15.30 | $37.38 | 395818 |
| 2025-12-11 | 14.63 | $37.39 | 359818 |
| 2025-12-10 | 13.98 | $37.19 | 635238 |
| 2025-12-09 | 13.59 | $36.84 | 255127 |
| 2025-12-08 | 13.47 | $36.88 | 245605 |
| 2025-12-05 | 13.28 | $37.05 | 258800 |
| 2025-12-04 | 12.91 | $36.86 | 232607 |
| 2025-12-03 | 12.71 | $36.78 | 269147 |
| 2025-12-02 | 12.71 | $36.59 | 347341 |
| 2025-12-01 | 12.85 | $36.65 | 425300 |
| 2025-11-28 | 12.77 | $36.78 | 114800 |
| 2025-11-26 | 12.70 | $36.35 | 262604 |
| 2025-11-25 | 13.00 | $35.99 | 465400 |
| 2025-11-24 | 13.67 | $35.41 | 345700 |
| 2025-11-21 | 13.56 | $35.11 | 408200 |
| 2025-11-20 | 13.07 | $34.58 | 420039 |
| 2025-11-19 | 12.55 | $35.07 | 203910 |
| 2025-11-18 | 12.38 | $35.17 | 256100 |
| 2025-11-17 | 12.07 | $35.46 | 292745 |
| 2025-11-14 | 12.20 | $35.92 | 225400 |
| 2025-11-13 | 12.74 | $35.97 | 233220 |
| 2025-11-12 | 13.16 | $36.24 | 725346 |
| 2025-11-11 | 13.39 | $35.96 | 204500 |
| 2025-11-10 | 13.97 | $35.82 | 205234 |
| 2025-11-07 | 14.66 | $35.41 | 258000 |
| 2025-11-06 | 14.67 | $35.08 | 235200 |
| 2025-11-05 | 14.45 | $35.17 | 341800 |
| 2025-11-04 | 14.18 | $35.08 | 231108 |
| 2025-11-03 | 13.99 | $35.50 | 306900 |
| 2025-10-31 | 14.19 | $35.56 | 308006 |
| 2025-10-30 | 14.52 | $35.81 | 320014 |
| 2025-10-29 | 15.11 | $35.81 | 267500 |
| 2025-10-28 | 15.74 | $36.03 | 338400 |
| 2025-10-27 | 16.36 | $36.30 | 334644 |
| 2025-10-24 | 16.59 | $36.18 | 343129 |
| 2025-10-23 | 17.05 | $36.04 | 223146 |
| 2025-10-22 | 17.64 | $35.63 | 285200 |
| 2025-10-21 | 18.28 | $35.42 | 444036 |
| 2025-10-20 | 18.84 | $35.88 | 192800 |
| 2025-10-17 | 19.64 | $35.64 | 171300 |
| 2025-10-16 | 20.51 | $35.80 | 338400 |
| 2025-10-15 | 21.46 | $35.76 | 288330 |
| 2025-10-14 | 22.55 | $35.53 | 203100 |
| 2025-10-13 | 23.40 | $35.43 | 230600 |
| 2025-10-10 | 24.63 | $35.06 | 287519 |
| 2025-10-09 | 25.86 | $35.72 | 656900 |
| 2025-10-08 | 26.39 | $35.91 | 575519 |
| 2025-10-07 | 26.53 | $35.78 | 289200 |
| 2025-10-06 | 26.67 | $35.96 | 219200 |
| 2025-10-03 | 26.42 | $36.11 | 202400 |
| 2025-10-02 | 26.11 | $35.74 | 231000 |
| 2025-10-01 | 26.10 | $35.79 | 598000 |
| 2025-09-30 | 25.80 | $35.69 | 452100 |
| 2025-09-29 | 25.67 | $35.63 | 284100 |
| 2025-09-26 | 25.60 | $35.42 | 273915 |
| 2025-09-25 | 25.76 | $35.12 | 386600 |
| 2025-09-24 | 26.23 | $35.31 | 276307 |
| 2025-09-23 | 26.08 | $35.57 | 230941 |
| 2025-09-22 | 25.60 | $35.70 | 253212 |
| 2025-09-19 | 25.17 | $35.42 | 213718 |
| 2025-09-18 | 24.97 | $35.62 | 365546 |
| 2025-09-17 | 24.44 | $35.73 | 252325 |
| 2025-09-16 | 23.68 | $35.79 | 307800 |
| 2025-09-15 | 23.06 | $35.74 | 269600 |
| 2025-09-12 | 22.46 | $35.48 | 283300 |
| 2025-09-11 | 22.05 | $35.62 | 214600 |
| 2025-09-10 | 21.61 | $35.20 | 280124 |
| 2025-09-09 | 21.48 | $35.22 | 211300 |
| 2025-09-08 | 21.30 | $35.37 | 326100 |
| 2025-09-05 | 21.12 | $34.98 | 312915 |
| 2025-09-04 | 21.11 | $34.68 | 317800 |
| 2025-09-03 | 21.66 | $34.44 | 303400 |
| 2025-09-02 | 22.50 | $34.44 | 263500 |
| 2025-08-29 | 23.43 | $34.73 | 236308 |
| 2025-08-28 | 23.58 | $34.82 | 279228 |
| 2025-08-27 | 23.53 | $34.75 | 184421 |
| 2025-08-26 | 23.60 | $34.90 | 221300 |
| 2025-08-25 | 22.99 | $34.90 | 254916 |
| 2025-08-22 | 22.16 | $35.28 | 269843 |
| 2025-08-21 | 21.28 | $34.51 | 247332 |
| 2025-08-20 | 21.11 | $34.52 | 183004 |
| 2025-08-19 | 20.94 | $34.46 | 326521 |
| 2025-08-18 | 20.70 | $34.40 | 226830 |
| 2025-08-15 | 20.61 | $34.47 | 175300 |
| 2025-08-14 | 20.21 | $34.31 | 198000 |
| 2025-08-13 | 20.03 | $34.40 | 228200 |
| 2025-08-12 | 19.62 | $34.26 | 236400 |
| 2025-08-11 | 19.34 | $33.94 | 273200 |
| 2025-08-08 | 19.35 | $34.10 | 234800 |
| 2025-08-07 | 19.10 | $33.93 | 254700 |
| 2025-08-06 | 18.92 | $33.68 | 169500 |
| 2025-08-05 | 19.16 | $33.36 | 231755 |
| 2025-08-04 | 19.79 | $33.19 | 234918 |
| 2025-08-01 | 20.69 | $32.90 | 161700 |
| 2025-07-31 | 21.64 | $32.88 | 333300 |
| 2025-07-30 | 22.75 | $33.00 | 240900 |
| 2025-07-29 | 23.81 | $33.37 | 238800 |
| 2025-07-28 | 24.34 | $33.40 | 227743 |
| 2025-07-25 | 24.83 | $33.94 | 219946 |
| 2025-07-24 | 24.66 | $33.94 | 198100 |
| 2025-07-23 | 24.03 | $34.21 | 254001 |
| 2025-07-22 | 23.38 | $33.56 | 248144 |
| 2025-07-21 | 23.37 | $33.25 | 185400 |
| 2025-07-18 | 23.60 | $32.99 | 145827 |
| 2025-07-17 | 24.02 | $33.07 | 211547 |
| 2025-07-16 | 24.71 | $33.04 | 360744 |
| 2025-07-15 | 25.50 | $32.96 | 225803 |
| 2025-07-14 | 26.08 | $33.31 | 196325 |
| 2025-07-11 | 26.29 | $33.27 | 246800 |
| 2025-07-10 | 26.41 | $33.44 | 212248 |
| 2025-07-09 | 26.35 | $33.41 | 242300 |
| 2025-07-08 | 26.33 | $33.17 | 294518 |
| 2025-07-07 | 26.57 | $32.78 | 383022 |
| 2025-07-03 | 27.01 | $33.20 | 135934 |
| 2025-07-02 | 26.64 | $33.07 | 422100 |
| 2025-07-01 | 26.46 | $32.89 | 862844 |
| 2025-06-30 | 26.38 | $32.91 | 488408 |
| 2025-06-27 | 26.35 | $32.81 | 319044 |
| 2025-06-26 | 26.18 | $32.61 | 565103 |
| 2025-06-25 | 26.35 | $32.06 | 364931 |
| 2025-06-24 | 27.23 | $32.06 | 208900 |
| 2025-06-23 | 28.17 | $32.36 | 217535 |
| 2025-06-20 | 29.01 | $32.17 | 246733 |
| 2025-06-18 | 29.64 | $32.39 | 272300 |
| 2025-06-17 | 29.95 | $32.39 | 306600 |
| 2025-06-16 | 30.26 | $32.67 | 225500 |
| 2025-06-13 | 30.03 | $32.52 | 267047 |
| 2025-06-12 | 30.03 | $32.88 | 246645 |
| 2025-06-11 | 29.28 | $32.67 | 310600 |
| 2025-06-10 | 28.65 | $32.57 | 232600 |
| 2025-06-09 | 28.06 | $32.47 | 282600 |
| 2025-06-06 | 27.52 | $32.47 | 406643 |
| 2025-06-05 | 27.01 | $32.43 | 333800 |
| 2025-06-04 | 26.42 | $32.45 | 323300 |
| 2025-06-03 | 25.86 | $32.28 | 372702 |
| 2025-06-02 | 25.45 | $32.54 | 323400 |
| 2025-05-30 | 24.83 | $32.04 | 515143 |
| 2025-05-29 | 24.61 | $32.03 | 348900 |
| 2025-05-28 | 24.29 | $31.90 | 775100 |
| 2025-05-27 | 24.02 | $32.15 | 483548 |
| 2025-05-23 | 23.41 | $31.73 | 344600 |
| 2025-05-22 | 23.07 | $31.57 | 685523 |
| 2025-05-21 | 22.36 | $31.57 | 466340 |
| 2025-05-20 | 21.42 | $31.67 | 495200 |
| 2025-05-19 | 20.58 | $31.51 | 531600 |
| 2025-05-16 | 19.86 | $31.24 | 337714 |
| 2025-05-15 | 19.34 | $31.12 | 297100 |
| 2025-05-14 | 18.85 | $31.05 | 254210 |
| 2025-05-13 | 18.33 | $31.09 | 270800 |
| 2025-05-12 | 17.84 | $30.90 | 288500 |
| 2025-05-09 | 17.46 | $30.84 | 296137 |
| 2025-05-08 | 17.19 | $30.54 | 396141 |
| 2025-05-07 | 16.90 | $30.54 | 717200 |
| 2025-05-06 | 16.85 | $30.70 | 1.6M |
| 2025-05-05 | 16.71 | $30.47 | 485939 |
| 2025-05-02 | 16.72 | $30.42 | 571333 |
| 2025-05-01 | 16.78 | $30.05 | 286241 |
| 2025-04-30 | 17.05 | $30.18 | 305500 |
| 2025-04-29 | 17.33 | $30.34 | 405400 |
| 2025-04-28 | 17.31 | $30.32 | 420000 |
| 2025-04-25 | 17.32 | $30.04 | 252000 |
| 2025-04-24 | 17.57 | $29.97 | 294100 |
| 2025-04-23 | 17.86 | $29.60 | 847400 |
| 2025-04-22 | 18.22 | $29.64 | 497600 |
| 2025-04-21 | 18.67 | $29.12 | 400749 |
| 2025-04-17 | 19.48 | $29.20 | 322700 |
| 2025-04-16 | 20.34 | $28.88 | 478724 |
| 2025-04-15 | 21.38 | $28.80 | 464600 |
| 2025-04-14 | 22.35 | $28.65 | 387209 |
| 2025-04-11 | 23.23 | $28.26 | 444803 |
| 2025-04-10 | 23.81 | $27.49 | 592808 |
| 2025-04-09 | 23.75 | $27.70 | 751004 |
| 2025-04-08 | 23.68 | $25.93 | 1.8M |
| 2025-04-07 | 22.70 | $25.93 | 2.4M |
| 2025-04-04 | 21.66 | $26.41 | 775600 |
| 2025-04-03 | 20.98 | $28.51 | 358641 |
| 2025-04-02 | 21.93 | $29.20 | 282604 |
| 2025-04-01 | 22.79 | $29.12 | 281218 |
| 2025-03-31 | 23.60 | $29.12 | 281213 |
| 2025-03-28 | 24.46 | $29.51 | 373145 |
| 2025-03-27 | 24.63 | $29.77 | 268849 |
| 2025-03-26 | 24.61 | $29.73 | 334300 |
| 2025-03-25 | 24.59 | $29.97 | 213600 |
| 2025-03-24 | 24.16 | $29.79 | 188400 |
| 2025-03-21 | 23.85 | $29.79 | 247700 |
| 2025-03-20 | 23.51 | $29.98 | 300400 |
| 2025-03-19 | 23.15 | $30.23 | 225349 |
| 2025-03-18 | 22.06 | $30.15 | 288200 |
| 2025-03-17 | 21.44 | $30.03 | 268100 |
| 2025-03-14 | 20.88 | $29.68 | 226917 |
| 2025-03-13 | 20.61 | $29.08 | 262900 |
| 2025-03-12 | 20.78 | $29.16 | 278449 |
| 2025-03-11 | 20.92 | $28.96 | 294233 |
| 2025-03-10 | 21.17 | $29.02 | 284838 |
| 2025-03-07 | 21.42 | $29.68 | 248847 |
| 2025-03-06 | 20.93 | $29.23 | 407839 |
| 2025-03-05 | 20.55 | $29.18 | 283100 |
| 2025-03-04 | 20.42 | $28.31 | 343517 |
| 2025-03-03 | 21.00 | $28.39 | 221546 |
| 2025-02-28 | 20.94 | $28.16 | 226308 |
| 2025-02-27 | 21.24 | $28.25 | 143819 |
| 2025-02-26 | 21.07 | $28.51 | 201944 |
| 2025-02-25 | 20.44 | $28.50 | 240201 |
| 2025-02-24 | 19.89 | $28.24 | 236800 |
| 2025-02-21 | 19.51 | $28.21 | 245500 |
| 2025-02-20 | 19.10 | $28.44 | 207911 |
| 2025-02-19 | 18.43 | $28.22 | 221900 |
| 2025-02-18 | 17.78 | $28.51 | 259043 |
| 2025-02-14 | 16.53 | $28.41 | 237200 |
| 2025-02-13 | 15.99 | $28.39 | 259735 |
| 2025-02-12 | 15.64 | $28.06 | 167900 |
| 2025-02-11 | 15.64 | $28.02 | 219220 |
| 2025-02-10 | 15.73 | $27.98 | 210800 |
| 2025-02-07 | 15.93 | $27.75 | 251441 |
| 2025-02-06 | 16.16 | $27.87 | 271100 |
| 2025-02-05 | 16.29 | $27.70 | 251326 |
| 2025-02-04 | 16.69 | $27.43 | 306000 |
| 2025-02-03 | 17.46 | $27.11 | 312127 |
| 2025-01-31 | 18.15 | $27.44 | 274422 |
| 2025-01-30 | 18.49 | $27.64 | 336328 |
| 2025-01-29 | 18.49 | $27.35 | 319011 |
| 2025-01-28 | 19.03 | $27.34 | 255900 |
| 2025-01-27 | 19.70 | $27.40 | 385400 |
| 2025-01-24 | 20.23 | $27.31 | 247247 |
| 2025-01-23 | 20.79 | $27.21 | 491318 |
| 2025-01-22 | 21.65 | $27.09 | 301300 |
| 2025-01-21 | 22.59 | $27.26 | 514900 |
| 2025-01-17 | 23.58 | $26.72 | 248922 |
| 2025-01-16 | 24.41 | $26.56 | 392300 |
| 2025-01-15 | 25.00 | $26.58 | 486400 |
| 2025-01-14 | 25.62 | $26.25 | 657939 |
| 2025-01-13 | 25.42 | $26.09 | 313600 |
| 2025-01-10 | 24.87 | $26.11 | 344315 |
| 2025-01-08 | 24.52 | $26.56 | 313543 |
| 2025-01-07 | 24.51 | $26.69 | 270600 |
| 2025-01-06 | 24.92 | $26.86 | 227900 |
| 2025-01-03 | 25.58 | $26.67 | 231841 |
| 2025-01-02 | 26.26 | $26.59 | 354900 |
| 2024-12-31 | 25.93 | $26.57 | 465100 |
| 2024-12-30 | 25.62 | $26.55 | 526402 |
| 2024-12-27 | 25.09 | $26.58 | 374937 |
| 2024-12-26 | 24.67 | $26.57 | 330015 |
| 2024-12-24 | 24.23 | $26.51 | 361800 |
| 2024-12-23 | 23.43 | $26.41 | 820934 |
| 2024-12-20 | 22.36 | $26.32 | 729537 |
| 2024-12-19 | 21.25 | $26.21 | 799215 |
| 2024-12-18 | 20.17 | $26.18 | 546735 |
| 2024-12-17 | 19.07 | $26.78 | 340043 |
| 2024-12-16 | 18.47 | $27.17 | 414223 |
| 2024-12-13 | 18.30 | $27.32 | 309645 |
| 2024-12-12 | 18.32 | $27.44 | 244639 |
| 2024-12-11 | 18.56 | $27.70 | 201600 |
| 2024-12-10 | 19.13 | $27.58 | 263500 |
| 2024-12-09 | 19.74 | $27.68 | 280900 |
| 2024-12-06 | 20.55 | $27.57 | 194400 |
| 2024-12-05 | 21.23 | $27.67 | 263435 |
| 2024-12-04 | 22.06 | $27.47 | 255533 |
| 2024-12-03 | 22.55 | $27.49 | 311511 |
| 2024-12-02 | 23.07 | $27.22 | 264318 |
| 2024-11-29 | 23.23 | $27.35 | 107918 |
| 2024-11-27 | 23.75 | $27.00 | 142234 |
| 2024-11-26 | 23.75 | $26.80 | 227542 |
| 2024-11-25 | 23.56 | $27.03 | 496926 |
| 2024-11-22 | 23.68 | $27.00 | 329507 |
| 2024-11-21 | 23.53 | $26.93 | 202108 |
| 2024-11-20 | 23.17 | $26.82 | 255044 |
| 2024-11-19 | 22.68 | $26.95 | 303400 |
| 2024-11-18 | 22.42 | $27.04 | 309841 |
| 2024-11-15 | 22.17 | $26.81 | 271449 |
| 2024-11-14 | 21.37 | $26.75 | 167300 |
| 2024-11-13 | 20.54 | $26.59 | 244200 |
| 2024-11-12 | 19.58 | $26.78 | 240938 |
| 2024-11-11 | 18.65 | $27.27 | 252300 |
| 2024-11-08 | 18.30 | $27.41 | 263919 |
| 2024-11-07 | 17.94 | $27.88 | 221200 |
| 2024-11-06 | 18.10 | $27.44 | 332105 |
| 2024-11-05 | 17.36 | $27.70 | 151400 |
| 2024-11-04 | 16.81 | $27.45 | 227100 |
| 2024-11-01 | 16.34 | $27.30 | 204800 |
| 2024-10-31 | 15.44 | $27.42 | 182500 |
| 2024-10-30 | 14.49 | $27.53 | 301000 |
| 2024-10-29 | 13.87 | $27.56 | 215217 |
| 2024-10-28 | 13.00 | $27.75 | 139100 |
| 2024-10-25 | 12.26 | $27.59 | 224800 |
| 2024-10-24 | 11.49 | $27.69 | 157500 |
| 2024-10-23 | 10.81 | $27.64 | 179112 |
| 2024-10-22 | 9.91 | $28.05 | 145300 |
| 2024-10-21 | 9.57 | $28.12 | 168400 |
| 2024-10-18 | 9.35 | $28.46 | 129800 |
| 2024-10-17 | 9.48 | $28.17 | 221800 |
| 2024-10-16 | 9.43 | $28.40 | 103321 |
| 2024-10-15 | 9.48 | $28.15 | 132820 |
| 2024-10-14 | 9.53 | $28.30 | 147200 |
| 2024-10-11 | 9.71 | $28.36 | 157200 |
| 2024-10-10 | 9.95 | $28.28 | 157920 |
| 2024-10-09 | 9.96 | $28.19 | 178300 |
| 2024-10-08 | 9.90 | $28.23 | 175700 |
| 2024-10-07 | 9.83 | $28.43 | 112435 |
| 2024-10-04 | 10.16 | $28.77 | 226400 |
| 2024-10-03 | 10.55 | $28.39 | 147827 |
| 2024-10-02 | 10.97 | $28.58 | 194800 |
| 2024-10-01 | 11.25 | $28.74 | 226116 |
| 2024-09-30 | 11.50 | $29.06 | 211731 |
| 2024-09-27 | 11.49 | $29.02 | 159100 |
| 2024-09-26 | 11.21 | $29.18 | 157025 |
| 2024-09-25 | 10.85 | $28.51 | 138305 |
| 2024-09-24 | 10.93 | $28.66 | 202538 |
| 2024-09-23 | 10.88 | $28.59 | 157702 |
| 2024-09-20 | 10.91 | $28.42 | 202326 |
| 2024-09-19 | 11.05 | $28.73 | 232640 |
| 2024-09-18 | 11.03 | $28.26 | 174304 |
| 2024-09-17 | 11.22 | $28.44 | 198800 |
| 2024-09-16 | 11.66 | $28.42 | 251300 |
| 2024-09-13 | 12.10 | $28.10 | 207400 |
| 2024-09-12 | 12.53 | $27.88 | 149300 |
| 2024-09-11 | 12.55 | $27.63 | 198518 |
| 2024-09-10 | 12.12 | $27.62 | 200800 |
| 2024-09-09 | 11.80 | $27.54 | 140210 |
| 2024-09-06 | 11.71 | $27.36 | 229800 |
| 2024-09-05 | 11.61 | $28.08 | 172707 |
| 2024-09-04 | 12.20 | $27.95 | 157000 |
| 2024-09-03 | 12.72 | $27.96 | 211429 |
| 2024-08-30 | 13.32 | $28.59 | 139000 |
| 2024-08-29 | 13.42 | $28.39 | 180116 |
| 2024-08-28 | 13.58 | $28.42 | 175800 |
| 2024-08-27 | 13.76 | $28.68 | 174200 |
| 2024-08-26 | 13.59 | $28.66 | 376511 |
| 2024-08-23 | 13.41 | $28.80 | 133000 |
| 2024-08-22 | 13.22 | $28.21 | 129441 |
| 2024-08-21 | 13.40 | $28.40 | 122400 |
| 2024-08-20 | 13.39 | $28.14 | 240500 |
| 2024-08-19 | 13.62 | $28.25 | 180022 |
| 2024-08-16 | 13.86 | $27.88 | 152520 |
| 2024-08-15 | 14.47 | $27.67 | 185100 |
| 2024-08-14 | 15.19 | $27.41 | 200842 |
| 2024-08-13 | 15.61 | $27.22 | 180500 |
| 2024-08-12 | 15.86 | $26.86 | 265000 |
| 2024-08-09 | 15.67 | $26.73 | 209100 |
| 2024-08-08 | 15.53 | $26.47 | 228300 |
| 2024-08-07 | 15.02 | $26.20 | 338900 |
| 2024-08-06 | 14.49 | $26.19 | 473500 |
| 2024-08-05 | 13.47 | $26.06 | 459300 |
| 2024-08-02 | 12.21 | $26.96 | 411500 |
| 2024-08-01 | 11.71 | $27.52 | 366523 |
| 2024-07-31 | 11.78 | $28.32 | 238806 |
| 2024-07-30 | 11.78 | $27.91 | 255824 |
| 2024-07-29 | 12.34 | $27.83 | 217300 |
| 2024-07-26 | 12.88 | $27.93 | 316520 |
| 2024-07-25 | 13.53 | $27.56 | 314600 |
| 2024-07-24 | 13.93 | $27.74 | 282800 |
| 2024-07-23 | 14.44 | $28.00 | 369743 |
| 2024-07-22 | 14.62 | $28.12 | 407700 |
| 2024-07-19 | 14.75 | $27.93 | 159043 |
| 2024-07-18 | 15.01 | $28.12 | 272338 |
| 2024-07-17 | 15.02 | $28.28 | 361948 |
| 2024-07-16 | 14.75 | $28.30 | 1.1M |
| 2024-07-15 | 14.60 | $28.11 | 273100 |
| 2024-07-12 | 14.26 | $28.22 | 188500 |
| 2024-07-11 | 13.85 | $28.01 | 205327 |
| 2024-07-10 | 13.65 | $27.65 | 229317 |
| 2024-07-09 | 13.92 | $27.32 | 260500 |
| 2024-07-08 | 14.57 | $27.49 | 183131 |
| 2024-07-05 | 14.93 | $27.58 | 220300 |
| 2024-07-03 | 15.32 | $27.43 | 222901 |
| 2024-07-02 | 16.10 | $27.05 | 322406 |
| 2024-07-01 | 16.38 | $26.97 | 347716 |
| 2024-06-28 | 16.67 | $26.91 | 250929 |
| 2024-06-27 | 16.64 | $26.95 | 262231 |
| 2024-06-26 | 16.68 | $26.75 | 281535 |
| 2024-06-25 | 16.44 | $26.99 | 205347 |
| 2024-06-24 | 16.45 | $27.11 | 254600 |
| 2024-06-21 | 16.52 | $26.79 | 283909 |
| 2024-06-20 | 16.30 | $27.09 | 519900 |
| 2024-06-18 | 16.36 | $27.02 | 321600 |
| 2024-06-17 | 16.26 | $27.28 | 214323 |
| 2024-06-14 | 16.24 | $27.14 | 256200 |
| 2024-06-13 | 16.01 | $27.36 | 148100 |
| 2024-06-12 | 16.14 | $27.91 | 197239 |
| 2024-06-11 | 16.94 | $27.57 | 322700 |
| 2024-06-10 | 17.10 | $27.97 | 192213 |
| 2024-06-07 | 17.65 | $27.85 | 208345 |
| 2024-06-06 | 18.37 | $28.29 | 417400 |
| 2024-06-05 | 19.01 | $28.24 | 225408 |
| 2024-06-04 | 19.69 | $28.26 | 247522 |
| 2024-06-03 | 20.13 | $28.56 | 365700 |
| 2024-05-31 | 20.09 | $28.50 | 281131 |
| 2024-05-30 | 20.29 | $28.26 | 315000 |
| 2024-05-29 | 20.56 | $27.88 | 273709 |
| 2024-05-28 | 21.42 | $28.34 | 208705 |
| 2024-05-24 | 21.59 | $28.22 | 159300 |
| 2024-05-23 | 22.08 | $27.82 | 327243 |
| 2024-05-22 | 22.60 | $28.05 | 265618 |
| 2024-05-21 | 23.00 | $28.42 | 216519 |
| 2024-05-20 | 22.31 | $28.44 | 195200 |
| 2024-05-17 | 21.38 | $28.39 | 293500 |
| 2024-05-16 | 20.55 | $28.17 | 312500 |
| 2024-05-15 | 19.79 | $28.33 | 263500 |
| 2024-05-14 | 18.98 | $28.07 | 486600 |
| 2024-05-13 | 18.44 | $27.89 | 300700 |
| 2024-05-10 | 18.02 | $27.87 | 326503 |
| 2024-05-09 | 17.58 | $27.86 | 245013 |
| 2024-05-08 | 17.26 | $27.59 | 197423 |
| 2024-05-07 | 17.28 | $27.57 | 255100 |
| 2024-05-06 | 17.15 | $27.57 | 391000 |
| 2024-05-03 | 17.06 | $27.33 | 399900 |
| 2024-05-02 | 17.16 | $27.19 | 207700 |
| 2024-05-01 | 17.58 | $26.78 | 264000 |
| 2024-04-30 | 18.22 | $26.87 | 306615 |
| 2024-04-29 | 18.60 | $27.31 | 284300 |
| 2024-04-26 | 18.51 | $26.99 | 269044 |
| 2024-04-25 | 18.87 | $26.75 | 468949 |
| 2024-04-24 | 19.66 | $26.81 | 446200 |
| 2024-04-23 | 19.99 | $26.94 | 331845 |
| 2024-04-22 | 20.34 | $26.67 | 414000 |
| 2024-04-19 | 21.06 | $26.49 | 264324 |
| 2024-04-18 | 22.12 | $26.50 | 215500 |
| 2024-04-17 | 23.20 | $26.23 | 452407 |
| 2024-04-16 | 24.24 | $26.24 | 467900 |
| 2024-04-15 | 25.27 | $26.74 | 416100 |
| 2024-04-12 | 25.99 | $26.83 | 476100 |
| 2024-04-11 | 26.58 | $27.22 | 270100 |
| 2024-04-10 | 26.79 | $27.15 | 571537 |
| 2024-04-09 | 26.82 | $27.47 | 254800 |
| 2024-04-08 | 26.04 | $27.46 | 218200 |
| 2024-04-05 | 25.36 | $27.30 | 429701 |
| 2024-04-04 | 24.80 | $27.17 | 322100 |
| 2024-04-03 | 24.18 | $27.32 | 197500 |
| 2024-04-02 | 23.78 | $26.96 | 621100 |
| 2024-04-01 | 23.91 | $27.09 | 450000 |
| 2024-03-28 | 23.61 | $27.19 | 169800 |
| 2024-03-27 | 23.02 | $27.24 | 524000 |
| 2024-03-26 | 22.40 | $26.95 | 311100 |
| 2024-03-25 | 22.02 | $26.88 | 391300 |
| 2024-03-22 | 21.74 | $26.86 | 193111 |
| 2024-03-21 | 21.43 | $27.00 | 159409 |
| 2024-03-20 | 20.83 | $26.97 | 262315 |
| 2024-03-19 | 20.32 | $26.67 | 212536 |
| 2024-03-18 | 20.16 | $26.65 | 115900 |
| 2024-03-15 | 19.82 | $26.62 | 141807 |
| 2024-03-14 | 19.58 | $26.50 | 175400 |
| 2024-03-13 | 19.34 | $26.61 | 153115 |
| 2024-03-12 | 18.70 | $26.59 | 202148 |
| 2024-03-11 | 18.14 | $26.41 | 245630 |
| 2024-03-08 | 17.73 | $26.67 | 246033 |
| 2024-03-07 | 16.45 | $26.63 | 224903 |
| 2024-03-06 | 15.29 | $26.34 | 310614 |
| 2024-03-05 | 14.35 | $25.93 | 209900 |
| 2024-03-04 | 13.88 | $25.85 | 279000 |
| 2024-03-01 | 13.53 | $25.96 | 298800 |
| 2024-02-29 | 13.16 | $25.66 | 262336 |
| 2024-02-28 | 13.10 | $25.61 | 323800 |
| 2024-02-27 | 13.27 | $25.69 | 267445 |
| 2024-02-26 | 13.20 | $25.58 | 424800 |
| 2024-02-23 | 13.29 | $25.60 | 290032 |
| 2024-02-22 | 13.25 | $25.62 | 231800 |
| 2024-02-21 | 13.20 | $25.41 | 254401 |
| 2024-02-20 | 13.44 | $25.32 | 263100 |
| 2024-02-16 | 13.85 | $25.27 | 198000 |
| 2024-02-15 | 14.36 | $25.19 | 415420 |
| 2024-02-14 | 15.09 | $24.98 | 281721 |
| 2024-02-13 | 15.46 | $24.76 | 315700 |
| 2024-02-12 | 15.86 | $25.29 | 330600 |
| 2024-02-09 | 16.11 | $25.14 | 314319 |
| 2024-02-08 | 16.74 | $25.10 | 352536 |
| 2024-02-07 | 17.46 | $25.18 | 265900 |
| 2024-02-06 | 17.97 | $25.18 | 295700 |
| 2024-02-05 | 18.61 | $24.97 | 303700 |
| 2024-02-02 | 19.49 | $25.26 | 295713 |
| 2024-02-01 | 19.89 | $25.56 | 298900 |
| 2024-01-31 | 19.96 | $25.37 | 248400 |
| 2024-01-30 | 20.03 | $25.44 | 285900 |
| 2024-01-29 | 20.39 | $25.49 | 216400 |
| 2024-01-26 | 20.78 | $25.40 | 235421 |
| 2024-01-25 | 21.11 | $25.40 | 389145 |
| 2024-01-24 | 21.71 | $25.23 | 421300 |
| 2024-01-23 | 22.35 | $25.04 | 221500 |
| 2024-01-22 | 23.50 | $25.11 | 235212 |
| 2024-01-19 | 24.58 | $24.93 | 356800 |
| 2024-01-18 | 25.64 | $24.95 | 249000 |
| 2024-01-17 | 26.88 | $24.73 | 287900 |
| 2024-01-16 | 27.82 | $25.00 | 256027 |
| 2024-01-12 | 29.13 | $25.51 | 259300 |
| 2024-01-11 | 29.52 | $25.43 | 329029 |
| 2024-01-10 | 30.20 | $25.53 | 318222 |
| 2024-01-09 | 30.29 | $25.46 | 157100 |
| 2024-01-08 | 30.45 | $25.69 | 287303 |
| 2024-01-05 | 30.59 | $25.43 | 186722 |
| 2024-01-04 | 30.83 | $25.42 | 230600 |
| 2024-01-03 | 31.25 | $25.28 | 326340 |
| 2024-01-02 | 31.83 | $25.55 | 219300 |
| 2023-12-29 | 31.54 | $25.79 | 296516 |
| 2023-12-28 | 30.58 | $25.79 | 242843 |
| 2023-12-27 | 29.45 | $25.87 | 217300 |
| 2023-12-26 | 28.28 | $25.75 | 325100 |
| 2023-12-22 | 27.16 | $25.64 | 297844 |
| 2023-12-21 | 26.06 | $25.51 | 402900 |
| 2023-12-20 | 25.09 | $25.09 | 358900 |
| 2023-12-19 | 24.07 | $25.32 | 321110 |
| 2023-12-18 | 23.19 | $25.21 | 399324 |
| 2023-12-15 | 22.33 | $25.11 | 184343 |
| 2023-12-14 | 21.42 | $25.37 | 288934 |
| 2023-12-13 | 20.46 | $24.98 | 445226 |
| 2023-12-12 | 19.90 | $24.54 | 294700 |
| 2023-12-11 | 19.86 | $24.65 | 346149 |
| 2023-12-08 | 19.41 | $24.68 | 246500 |
| 2023-12-07 | 18.94 | $24.68 | 234800 |
| 2023-12-06 | 18.46 | $24.59 | 250849 |
| 2023-12-05 | 17.83 | $24.53 | 526400 |
| 2023-12-04 | 17.36 | $24.69 | 223738 |
| 2023-12-01 | 16.63 | $24.95 | 179600 |
| 2023-11-30 | 15.87 | $24.65 | 354500 |
| 2023-11-29 | 15.31 | $24.74 | 268712 |
| 2023-11-28 | 14.62 | $24.66 | 404400 |
| 2023-11-27 | 13.98 | $24.51 | 309118 |
| 2023-11-24 | 13.46 | $24.54 | 104300 |
| 2023-11-22 | 12.97 | $24.30 | 391600 |
| 2023-11-21 | 12.72 | $24.26 | 368100 |
| 2023-11-20 | 12.39 | $24.36 | 313100 |
| 2023-11-17 | 12.06 | $24.31 | 213124 |
| 2023-11-16 | 11.79 | $23.94 | 228533 |
| 2023-11-15 | 11.80 | $24.16 | 160500 |
| 2023-11-14 | 11.42 | $24.26 | 353800 |
| 2023-11-13 | 11.06 | $23.55 | 358200 |
| 2023-11-10 | 11.49 | $23.47 | 210733 |
| 2023-11-09 | 12.09 | $23.39 | 251000 |
| 2023-11-08 | 12.56 | $23.28 | 291945 |
| 2023-11-07 | 13.11 | $23.48 | 259804 |
| 2023-11-06 | 13.69 | $23.71 | 211030 |
| 2023-11-03 | 13.89 | $23.98 | 226641 |
| 2023-11-02 | 13.74 | $23.64 | 233600 |
| 2023-11-01 | 14.16 | $23.18 | 206930 |
| 2023-10-31 | 14.49 | $23.07 | 304722 |
| 2023-10-30 | 14.67 | $22.86 | 232200 |
| 2023-10-27 | 14.49 | $22.58 | 335000 |
| 2023-10-26 | 14.14 | $22.43 | 493000 |
| 2023-10-25 | 13.24 | $22.47 | 292900 |
| 2023-10-24 | 12.42 | $22.75 | 426146 |
| 2023-10-23 | 11.80 | $22.70 | 310605 |
| 2023-10-20 | 11.14 | $22.77 | 293738 |
| 2023-10-19 | 10.79 | $22.98 | 264500 |
| 2023-10-18 | 10.64 | $23.08 | 243626 |
| 2023-10-17 | 10.66 | $23.44 | 208632 |
| 2023-10-16 | 10.90 | $23.39 | 298926 |
| 2023-10-13 | 10.98 | $23.16 | 241432 |
| 2023-10-12 | 10.93 | $23.40 | 145141 |
| 2023-10-11 | 11.13 | $23.70 | 217736 |
| 2023-10-10 | 11.69 | $23.68 | 222900 |
| 2023-10-09 | 12.21 | $23.31 | 241529 |
| 2023-10-06 | 12.11 | $23.32 | 461614 |
| 2023-10-05 | 12.00 | $23.03 | 444800 |
| 2023-10-04 | 11.33 | $22.74 | 452800 |
| 2023-10-03 | 10.27 | $22.96 | 249400 |
| 2023-10-02 | 9.43 | $23.35 | 231000 |
| 2023-09-29 | 9.15 | $23.78 | 373706 |
| 2023-09-28 | 9.51 | $23.90 | 206700 |
| 2023-09-27 | 9.58 | $23.74 | 200800 |
| 2023-09-26 | 9.43 | $23.73 | 141600 |
| 2023-09-25 | 9.51 | $24.06 | 200031 |
| 2023-09-22 | 9.87 | $24.14 | 238900 |
| 2023-09-21 | 10.08 | $24.14 | 214115 |
| 2023-09-20 | 10.54 | $24.37 | 187121 |
| 2023-09-19 | 10.51 | $24.48 | 148200 |
| 2023-09-18 | 10.64 | $24.54 | 130739 |
| 2023-09-15 | 10.67 | $24.63 | 142900 |
| 2023-09-14 | 10.40 | $24.74 | 138000 |
| 2023-09-13 | 10.20 | $24.43 | 128335 |
| 2023-09-12 | 10.33 | $24.50 | 177330 |
| 2023-09-11 | 10.37 | $24.52 | 184500 |
| 2023-09-08 | 10.35 | $24.19 | 231500 |
| 2023-09-07 | 10.67 | $24.24 | 200400 |
| 2023-09-06 | 10.93 | $24.39 | 116900 |
| 2023-09-05 | 10.99 | $24.43 | 107349 |
| 2023-09-01 | 10.87 | $24.60 | 125420 |
| 2023-08-31 | 10.49 | $24.50 | 139018 |
| 2023-08-30 | 10.42 | $24.54 | 168800 |
| 2023-08-29 | 10.22 | $24.52 | 187800 |
| 2023-08-28 | 10.18 | $24.16 | 160204 |
| 2023-08-25 | 10.46 | $23.88 | 218000 |
| 2023-08-24 | 10.91 | $23.76 | 147110 |
| 2023-08-23 | 11.29 | $24.08 | 213300 |
| 2023-08-22 | 11.84 | $23.87 | 202809 |
| 2023-08-21 | 12.21 | $23.84 | 231500 |
| 2023-08-18 | 12.48 | $23.83 | 212118 |
| 2023-08-17 | 12.76 | $23.94 | 187943 |
| 2023-08-16 | 13.39 | $24.02 | 239100 |
| 2023-08-15 | 14.00 | $24.23 | 221000 |
| 2023-08-14 | 14.40 | $24.53 | 118928 |
| 2023-08-11 | 14.50 | $24.61 | 184718 |
| 2023-08-10 | 14.34 | $24.67 | 213048 |
| 2023-08-09 | 14.06 | $24.64 | 216917 |
| 2023-08-08 | 14.67 | $24.65 | 204300 |
| 2023-08-07 | 15.32 | $24.86 | 364928 |
| 2023-08-04 | 15.48 | $24.70 | 174600 |
| 2023-08-03 | 15.65 | $24.50 | 240607 |
| 2023-08-02 | 16.33 | $24.51 | 341900 |
| 2023-08-01 | 16.87 | $24.85 | 138300 |
| 2023-07-31 | 16.91 | $25.13 | 308200 |
| 2023-07-28 | 16.28 | $25.07 | 281900 |
| 2023-07-27 | 15.63 | $24.90 | 218216 |
| 2023-07-26 | 15.27 | $25.10 | 239700 |
| 2023-07-25 | 15.04 | $24.97 | 236100 |
| 2023-07-24 | 14.98 | $24.84 | 163811 |
| 2023-07-21 | 15.04 | $24.83 | 109900 |
| 2023-07-20 | 15.10 | $24.91 | 924700 |
| 2023-07-19 | 14.98 | $25.09 | 248426 |
| 2023-07-18 | 14.64 | $25.01 | 155500 |
| 2023-07-17 | 14.35 | $24.69 | 191509 |
| 2023-07-14 | 14.40 | $24.71 | 199500 |
| 2023-07-13 | 14.24 | $24.96 | 144900 |
| 2023-07-12 | 13.88 | $24.71 | 190600 |
| 2023-07-11 | 13.78 | $24.16 | 99300 |
| 2023-07-10 | 14.45 | $23.89 | 178536 |
| 2023-07-07 | 14.84 | $23.73 | 105600 |
| 2023-07-06 | 15.11 | $23.27 | 199932 |
| 2023-07-05 | 14.72 | $23.63 | 349900 |
| 2023-07-03 | 14.99 | $23.84 | 80015 |
| 2023-06-30 | 15.50 | $23.65 | 170000 |
| 2023-06-29 | 15.71 | $23.37 | 168430 |
| 2023-06-28 | 15.27 | $23.39 | 186300 |
| 2023-06-27 | 14.87 | $23.32 | 244826 |
| 2023-06-26 | 14.25 | $23.21 | 204100 |
| 2023-06-23 | 13.50 | $23.15 | 283900 |
| 2023-06-22 | 12.71 | $23.50 | 248210 |
| 2023-06-21 | 12.33 | $23.74 | 143400 |
| 2023-06-20 | 12.10 | $23.92 | 134400 |
| 2023-06-16 | 12.29 | $24.27 | 167220 |
| 2023-06-15 | 12.60 | $24.37 | 291300 |
| 2023-06-14 | 12.92 | $24.25 | 77400 |
| 2023-06-13 | 13.22 | $24.18 | 282800 |
| 2023-06-12 | 13.52 | $24.00 | 997400 |
| 2023-06-09 | 13.97 | $23.94 | 155400 |
| 2023-06-08 | 14.47 | $23.99 | 172708 |
| 2023-06-07 | 14.79 | $23.74 | 117147 |
| 2023-06-06 | 15.05 | $23.84 | 589936 |
| 2023-06-05 | 15.13 | $23.68 | 151243 |
| 2023-06-02 | 15.28 | $23.83 | 209005 |
| 2023-06-01 | 15.54 | $23.38 | 1.7M |
| 2023-05-31 | 14.99 | $23.01 | 165900 |
| 2023-05-30 | 13.64 | $23.28 | 102000 |
| 2023-05-26 | 12.62 | $23.39 | 91200 |
| 2023-05-25 | 11.72 | $23.35 | 187000 |
| 2023-05-24 | 10.76 | $23.47 | 106410 |
| 2023-05-23 | 9.97 | $23.84 | 168642 |
| 2023-05-22 | 9.70 | $24.07 | 112900 |
| 2023-05-19 | 9.75 | $24.09 | 580024 |
| 2023-05-18 | 9.87 | $24.06 | 138140 |
| 2023-05-17 | 9.83 | $24.17 | 124111 |
| 2023-05-16 | 9.86 | $24.05 | 134000 |
| 2023-05-15 | 10.00 | $24.37 | 82500 |
| 2023-05-12 | 10.50 | $24.18 | 96728 |
| 2023-05-11 | 10.86 | $24.20 | 106710 |
| 2023-05-10 | 11.27 | $24.49 | 357800 |
| 2023-05-09 | 11.61 | $24.60 | 384800 |
| 2023-05-08 | 11.71 | $24.60 | 133212 |
| 2023-05-05 | 11.62 | $24.53 | 192338 |
| 2023-05-04 | 11.79 | $24.11 | 153014 |
| 2023-05-03 | 12.24 | $24.16 | 152300 |
| 2023-05-02 | 12.82 | $24.13 | 117900 |
| 2023-05-01 | 13.23 | $24.39 | 107600 |
| 2023-04-28 | 13.47 | $24.46 | 118529 |
| 2023-04-27 | 13.86 | $24.40 | 135900 |
| 2023-04-26 | 14.38 | $24.05 | 131500 |
| 2023-04-25 | 14.93 | $24.07 | 277626 |
| 2023-04-24 | 15.66 | $24.48 | 158300 |
| 2023-04-21 | 15.95 | $24.44 | 265202 |
| 2023-04-20 | 16.26 | $24.45 | 310247 |
| 2023-04-19 | 16.44 | $24.47 | 115900 |
| 2023-04-18 | 16.54 | $24.59 | 171200 |
| 2023-04-17 | 16.41 | $24.44 | 426800 |
| 2023-04-14 | 16.40 | $24.47 | 166100 |
| 2023-04-13 | 16.31 | $24.55 | 136200 |
| 2023-04-12 | 16.12 | $24.17 | 321300 |
| 2023-04-11 | 16.18 | $24.03 | 133746 |
| 2023-04-10 | 16.58 | $23.94 | 662700 |
| 2023-04-06 | 17.20 | $23.79 | 122402 |
| 2023-04-05 | 17.95 | $23.72 | 143700 |
| 2023-04-04 | 18.74 | $24.08 | 137700 |
| 2023-04-03 | 19.02 | $24.10 | 186600 |
| 2023-03-31 | 19.43 | $23.81 | 149210 |
| 2023-03-30 | 20.15 | $23.74 | 238800 |
| 2023-03-29 | 21.01 | $23.39 | 122024 |
| 2023-03-28 | 21.87 | $23.14 | 241700 |
| 2023-03-27 | 22.32 | $23.08 | 285028 |
| 2023-03-24 | 22.72 | $22.86 | 142017 |
| 2023-03-23 | 22.74 | $22.98 | 221641 |
| 2023-03-22 | 23.07 | $22.93 | 237347 |
| 2023-03-21 | 23.45 | $23.12 | 202645 |
| 2023-03-20 | 23.51 | $22.85 | 223900 |
| 2023-03-17 | 23.13 | $22.54 | 403900 |
| 2023-03-16 | 22.21 | $22.76 | 500900 |
| 2023-03-15 | 21.24 | $22.66 | 400609 |
| 2023-03-14 | 20.24 | $23.37 | 177300 |
| 2023-03-13 | 20.00 | $23.19 | 444000 |
| 2023-03-10 | 19.71 | $23.58 | 508000 |
| 2023-03-09 | 20.12 | $23.83 | 204945 |
| 2023-03-08 | 20.89 | $24.05 | 315640 |
| 2023-03-07 | 21.97 | $23.94 | 210829 |
| 2023-03-06 | 23.11 | $24.38 | 223700 |
| 2023-03-03 | 23.56 | $24.44 | 298116 |
| 2023-03-02 | 24.04 | $24.07 | 389300 |
| 2023-03-01 | 25.08 | $24.15 | 209900 |
| 2023-02-28 | 25.47 | $23.89 | 140648 |
| 2023-02-27 | 26.13 | $23.99 | 176100 |
| 2023-02-24 | 26.66 | $23.65 | 385300 |
| 2023-02-23 | 27.85 | $23.94 | 424309 |
| 2023-02-22 | 28.73 | $23.69 | 274800 |
| 2023-02-21 | 29.69 | $23.93 | 185304 |
| 2023-02-17 | 30.10 | $24.10 | 190900 |
| 2023-02-16 | 30.51 | $24.01 | 219100 |
| 2023-02-15 | 30.94 | $24.12 | 129600 |
| 2023-02-14 | 31.26 | $24.21 | 223900 |
| 2023-02-13 | 31.54 | $24.16 | 190743 |
| 2023-02-10 | 32.02 | $24.04 | 185400 |
| 2023-02-09 | 32.56 | $24.08 | 224001 |
| 2023-02-08 | 32.96 | $24.07 | 275500 |
| 2023-02-07 | 33.57 | $24.22 | 206649 |
| 2023-02-06 | 34.21 | $23.98 | 223500 |
| 2023-02-03 | 34.78 | $24.26 | 657400 |
| 2023-02-02 | 34.78 | $24.62 | 372600 |
| 2023-02-01 | 34.06 | $24.75 | 314106 |
| 2023-01-31 | 33.30 | $24.45 | 317400 |
| 2023-01-30 | 32.84 | $24.23 | 263944 |
| 2023-01-27 | 32.39 | $24.49 | 228915 |
| 2023-01-26 | 31.61 | $24.47 | 400300 |
| 2023-01-25 | 30.83 | $24.33 | 317800 |
| 2023-01-24 | 30.12 | $24.22 | 210742 |
| 2023-01-23 | 29.45 | $24.20 | 447031 |
| 2023-01-20 | 28.65 | $24.13 | 432400 |
| 2023-01-19 | 27.89 | $23.81 | 235326 |
| 2023-01-18 | 27.29 | $23.81 | 230309 |
| 2023-01-17 | 26.37 | $23.91 | 188401 |
| 2023-01-13 | 25.54 | $23.91 | 346700 |
| 2023-01-12 | 24.73 | $23.75 | 239900 |
| 2023-01-11 | 23.99 | $23.32 | 180200 |
| 2023-01-10 | 23.60 | $23.23 | 500715 |
| 2023-01-09 | 23.27 | $23.18 | 254825 |
| 2023-01-06 | 22.58 | $23.10 | 267800 |
| 2023-01-05 | 22.07 | $22.55 | 190235 |
| 2023-01-04 | 22.06 | $22.73 | 1.2M |
| 2023-01-03 | 21.89 | $22.40 | 290800 |
| 2022-12-30 | 21.90 | $22.21 | 250529 |
| 2022-12-29 | 22.30 | $22.33 | 394012 |
| 2022-12-28 | 22.70 | $21.95 | 334142 |
| 2022-12-27 | 23.13 | $22.24 | 345900 |
| 2022-12-23 | 23.27 | $22.14 | 324143 |
| 2022-12-22 | 23.55 | $21.94 | 348000 |
| 2022-12-21 | 24.00 | $22.08 | 190609 |
| 2022-12-20 | 24.11 | $21.86 | 495318 |
| 2022-12-19 | 24.41 | $21.74 | 622700 |
| 2022-12-16 | 24.74 | $21.79 | 293100 |
| 2022-12-15 | 25.36 | $21.92 | 301349 |
| 2022-12-14 | 25.74 | $22.39 | 401518 |
| 2022-12-13 | 25.55 | $22.43 | 264600 |
| 2022-12-12 | 25.12 | $22.09 | 302300 |
| 2022-12-09 | 25.26 | $22.09 | 315726 |
| 2022-12-08 | 25.20 | $22.08 | 448504 |
| 2022-12-07 | 25.29 | $22.00 | 1.0M |
| 2022-12-06 | 25.41 | $21.99 | 567000 |
| 2022-12-05 | 25.54 | $22.13 | 544303 |
| 2022-12-02 | 25.44 | $22.54 | 467100 |
| 2022-12-01 | 24.99 | $22.48 | 327400 |
| 2022-11-30 | 24.43 | $22.21 | 389000 |
| 2022-11-29 | 24.06 | $21.97 | 228129 |
| 2022-11-28 | 23.85 | $21.83 | 204839 |
| 2022-11-25 | 23.63 | $22.28 | 43647 |
| 2022-11-23 | 22.82 | $22.09 | 405219 |
| 2022-11-22 | 22.10 | $21.83 | 332600 |
| 2022-11-21 | 21.55 | $21.45 | 246218 |
| 2022-11-18 | 21.16 | $21.56 | 253640 |
| 2022-11-17 | 20.57 | $21.53 | 208807 |
| 2022-11-16 | 20.00 | $21.53 | 361800 |
| 2022-11-15 | 19.12 | $21.70 | 163708 |
| 2022-11-14 | 17.97 | $21.59 | 152600 |
| 2022-11-11 | 16.91 | $21.92 | 232847 |
| 2022-11-10 | 15.79 | $21.47 | 279100 |
| 2022-11-09 | 14.91 | $20.34 | 312000 |
| 2022-11-08 | 14.64 | $20.65 | 361340 |
| 2022-11-07 | 14.20 | $20.45 | 616000 |
| 2022-11-04 | 13.87 | $20.29 | 983140 |
| 2022-11-03 | 13.78 | $19.52 | 1.2M |
| 2022-11-02 | 14.45 | $19.66 | 372609 |
| 2022-11-01 | 14.76 | $19.93 | 284500 |
| 2022-10-31 | 14.81 | $19.70 | 434800 |
| 2022-10-28 | 15.41 | $19.83 | 334300 |
| 2022-10-27 | 16.05 | $19.82 | 493600 |
| 2022-10-26 | 16.44 | $19.93 | 466003 |
| 2022-10-25 | 16.85 | $19.64 | 375700 |
| 2022-10-24 | 17.73 | $19.24 | 580841 |
| 2022-10-21 | 18.20 | $19.29 | 943247 |
| 2022-10-20 | 18.70 | $18.97 | 417407 |
| 2022-10-19 | 19.42 | $18.97 | 508028 |
| 2022-10-18 | 19.91 | $19.14 | 584022 |
| 2022-10-17 | 20.61 | $19.04 | 803640 |
| 2022-10-14 | 21.10 | $18.56 | 544909 |
| 2022-10-13 | 21.52 | $18.97 | 588447 |
| 2022-10-12 | 21.95 | $18.45 | 821935 |
| 2022-10-11 | 21.75 | $18.59 | 451600 |
| 2022-10-10 | 21.65 | $18.80 | 560003 |
| 2022-10-07 | 21.72 | $18.86 | 348000 |
| 2022-10-06 | 21.88 | $19.18 | 396800 |
| 2022-10-05 | 22.33 | $19.39 | 721800 |
| 2022-10-04 | 22.81 | $19.70 | 521327 |
| 2022-10-03 | 23.55 | $19.02 | 1.1M |
| 2022-09-30 | 23.52 | $18.56 | 828342 |
| 2022-09-29 | 23.02 | $18.50 | 779100 |
| 2022-09-28 | 22.18 | $18.81 | 1.3M |
| 2022-09-27 | 21.30 | $18.36 | 952400 |
| 2022-09-26 | 19.97 | $18.48 | 830507 |
| 2022-09-23 | 18.63 | $18.95 | 611834 |
| 2022-09-22 | 17.51 | $19.72 | 720607 |
| 2022-09-21 | 16.96 | $19.79 | 243528 |
| 2022-09-20 | 16.48 | $19.97 | 184500 |
| 2022-09-19 | 16.02 | $20.43 | 346825 |
| 2022-09-16 | 15.67 | $20.34 | 268400 |
| 2022-09-15 | 15.47 | $20.43 | 650900 |
| 2022-09-14 | 15.46 | $20.58 | 234349 |
| 2022-09-13 | 15.58 | $20.54 | 183400 |
| 2022-09-12 | 15.74 | $21.29 | 285143 |
| 2022-09-09 | 16.47 | $21.02 | 285938 |
| 2022-09-08 | 17.00 | $20.45 | 212400 |
| 2022-09-07 | 16.73 | $20.35 | 342300 |
| 2022-09-06 | 16.32 | $20.20 | 220938 |
| 2022-09-02 | 15.98 | $20.37 | 190621 |
| 2022-09-01 | 15.77 | $20.42 | 375615 |
| 2022-08-31 | 15.16 | $20.82 | 271633 |
| 2022-08-30 | 15.08 | $20.89 | 412400 |
| 2022-08-29 | 15.03 | $21.06 | 109200 |
| 2022-08-26 | 15.14 | $21.08 | 158104 |
| 2022-08-25 | 15.31 | $21.61 | 107500 |
| 2022-08-24 | 15.93 | $21.47 | 95900 |
| 2022-08-23 | 16.41 | $21.37 | 127100 |
| 2022-08-22 | 16.91 | $21.18 | 105600 |
| 2022-08-19 | 17.21 | $21.69 | 174534 |
| 2022-08-18 | 18.07 | $22.09 | 95532 |
| 2022-08-17 | 18.56 | $22.14 | 212100 |
| 2022-08-16 | 19.07 | $22.41 | 256608 |
| 2022-08-15 | 19.23 | $22.33 | 226900 |
| 2022-08-12 | 19.39 | $22.57 | 74200 |
| 2022-08-11 | 19.27 | $22.42 | 91316 |
| 2022-08-10 | 19.16 | $22.40 | 184300 |
| 2022-08-09 | 19.14 | $21.79 | 127900 |
| 2022-08-08 | 19.49 | $21.91 | 135846 |
| 2022-08-05 | 19.71 | $21.80 | 118700 |
| 2022-08-04 | 20.14 | $21.85 | 168006 |
| 2022-08-03 | 20.33 | $21.78 | 185004 |
| 2022-08-02 | 20.58 | $21.69 | 153728 |
| 2022-08-01 | 20.81 | $22.07 | 91600 |
| 2022-07-29 | 20.69 | $22.07 | 182512 |
| 2022-07-28 | 20.61 | $21.71 | 262400 |
| 2022-07-27 | 20.78 | $21.59 | 293227 |
| 2022-07-26 | 21.14 | $21.14 | 300933 |
| 2022-07-25 | 21.64 | $21.47 | 189231 |
| 2022-07-22 | 21.86 | $21.30 | 270111 |
| 2022-07-21 | 22.11 | $21.35 | 123941 |
| 2022-07-20 | 22.50 | $21.08 | 368200 |
| 2022-07-19 | 23.02 | $21.19 | 156300 |
| 2022-07-18 | 23.57 | $20.61 | 266202 |
| 2022-07-15 | 24.42 | $20.38 | 196500 |
| 2022-07-14 | 25.65 | $20.06 | 237735 |
| 2022-07-13 | 26.81 | $20.43 | 265500 |
| 2022-07-12 | 28.11 | $20.43 | 638114 |
| 2022-07-11 | 29.31 | $20.47 | 412600 |
| 2022-07-08 | 30.47 | $20.91 | 731900 |
| 2022-07-07 | 31.46 | $20.78 | 605800 |
| 2022-07-06 | 32.64 | $20.30 | 477000 |
| 2022-07-05 | 34.18 | $20.43 | 519919 |
| 2022-07-01 | 35.74 | $21.14 | 367900 |
| 2022-06-30 | 36.94 | $21.05 | 389937 |
| 2022-06-29 | 38.25 | $21.19 | 642100 |
| 2022-06-28 | 39.25 | $21.49 | 305221 |
| 2022-06-27 | 40.07 | $21.59 | 241733 |
| 2022-06-24 | 41.01 | $21.61 | 179632 |
| 2022-06-23 | 42.05 | $21.13 | 578000 |
| 2022-06-22 | 43.26 | $21.42 | 312200 |
| 2022-06-21 | 44.19 | $21.76 | 233611 |
| 2022-06-17 | 45.49 | $21.47 | 292448 |
| 2022-06-16 | 46.98 | $21.56 | 951708 |
| 2022-06-15 | 48.50 | $22.15 | 313910 |
| 2022-06-14 | 49.85 | $21.70 | 269900 |
| 2022-06-13 | 51.36 | $21.98 | 226000 |
| 2022-06-10 | 52.68 | $22.79 | 157948 |
| 2022-06-09 | 53.43 | $23.43 | 315844 |
| 2022-06-08 | 53.60 | $23.88 | 90205 |
| 2022-06-07 | 53.31 | $24.21 | 115837 |
| 2022-06-06 | 53.01 | $24.12 | 2.7M |
| 2022-06-03 | 52.48 | $23.98 | 2.6M |
| 2022-06-02 | 51.96 | $24.37 | 109300 |
| 2022-06-01 | 51.37 | $23.79 | 90900 |
| 2022-05-31 | 50.80 | $23.84 | 96500 |
| 2022-05-27 | 50.12 | $23.97 | 193600 |
| 2022-05-26 | 49.35 | $23.76 | 103800 |
| 2022-05-25 | 48.57 | $23.43 | 63936 |
| 2022-05-24 | 47.80 | $23.35 | 134500 |
| 2022-05-23 | 47.01 | $23.40 | 165943 |
| 2022-05-20 | 46.14 | $23.01 | 168300 |
| 2022-05-19 | 45.27 | $22.93 | 212700 |
| 2022-05-18 | 44.36 | $22.65 | 268800 |
| 2022-05-17 | 43.43 | $23.10 | 113800 |
| 2022-05-16 | 42.23 | $22.71 | 190136 |
| 2022-05-13 | 41.02 | $22.64 | 121505 |
| 2022-05-12 | 39.76 | $22.07 | 500347 |
| 2022-05-11 | 38.48 | $22.11 | 178200 |
| 2022-05-10 | 37.00 | $22.21 | 183000 |
| 2022-05-09 | 35.44 | $22.17 | 181532 |
| 2022-05-06 | 33.77 | $22.89 | 133800 |
| 2022-05-05 | 31.70 | $23.03 | 160800 |
| 2022-05-04 | 29.47 | $23.75 | 75939 |
| 2022-05-03 | 26.94 | $23.44 | 55100 |
| 2022-05-02 | 24.31 | $23.14 | 147300 |
| 2022-04-29 | 21.55 | $23.25 | 187700 |
| 2022-04-28 | 18.50 | $23.52 | 322300 |
| 2022-04-27 | 15.29 | $23.06 | 43611 |
| 2022-04-26 | 11.93 | $23.12 | 229403 |
| 2022-04-25 | 8.35 | $23.74 | 42000 |
| 2022-04-22 | 4.49 | $23.96 | 140113 |
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