Is Franklin International Core Dividend Tilt Index ETF (DIVI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin International Core Dividend Tilt Index ETF (DIVI) research center and poll results.
AMEX : DIVI
Franklin International Core Dividend Tilt Index ETF — Technical Indicators
$42.67 USD
$0.2 (0.47%)
- Volume
- 120.9K
- Average Volume
- 191.68K
- Market Capitalization
- $2.54B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.18
- Year Low
- $34.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.70
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.72
Average
31.53
Maximum
43.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.70 | $42.67 | 120936 |
| 2026-07-23 | 42.73 | $42.47 | 136812 |
| 2026-07-22 | 42.75 | $43.09 | 93500 |
| 2026-07-21 | 42.74 | $42.85 | 182651 |
| 2026-07-20 | 42.79 | $42.28 | 113116 |
| 2026-07-17 | 42.86 | $42.64 | 125729 |
| 2026-07-16 | 42.91 | $42.85 | 132100 |
| 2026-07-15 | 42.95 | $43.09 | 132900 |
| 2026-07-14 | 42.97 | $42.86 | 81740 |
| 2026-07-13 | 43.00 | $42.49 | 172711 |
| 2026-07-10 | 43.04 | $42.89 | 125318 |
| 2026-07-09 | 42.99 | $42.68 | 109235 |
| 2026-07-08 | 42.98 | $42.49 | 149626 |
| 2026-07-07 | 42.98 | $42.74 | 194918 |
| 2026-07-06 | 42.96 | $43.22 | 405100 |
| 2026-07-02 | 42.96 | $42.87 | 248800 |
| 2026-07-01 | 42.97 | $42.36 | 272009 |
| 2026-06-30 | 43.02 | $42.72 | 1.4M |
| 2026-06-29 | 43.04 | $42.54 | 176248 |
| 2026-06-26 | 43.07 | $42.26 | 149911 |
| 2026-06-25 | 43.12 | $43.23 | 322842 |
| 2026-06-24 | 43.12 | $42.81 | 319509 |
| 2026-06-23 | 43.15 | $42.94 | 296502 |
| 2026-06-22 | 43.15 | $43.82 | 308600 |
| 2026-06-18 | 43.11 | $43.73 | 164400 |
| 2026-06-17 | 43.07 | $43.56 | 278509 |
| 2026-06-16 | 42.99 | $43.67 | 105218 |
| 2026-06-15 | 42.94 | $43.56 | 206200 |
| 2026-06-12 | 42.86 | $43.43 | 109600 |
| 2026-06-11 | 42.83 | $43.18 | 474400 |
| 2026-06-10 | 42.82 | $41.93 | 214631 |
| 2026-06-09 | 42.86 | $42.52 | 126311 |
| 2026-06-08 | 42.88 | $42.53 | 162000 |
| 2026-06-05 | 42.90 | $42.22 | 144300 |
| 2026-06-04 | 42.91 | $43.31 | 159100 |
| 2026-06-03 | 42.90 | $43.01 | 149600 |
| 2026-06-02 | 42.86 | $43.34 | 127616 |
| 2026-06-01 | 42.77 | $43.11 | 128026 |
| 2026-05-29 | 42.72 | $43.28 | 114737 |
| 2026-05-28 | 42.67 | $43.16 | 97800 |
| 2026-05-27 | 42.57 | $43.26 | 110700 |
| 2026-05-26 | 42.48 | $43.45 | 98719 |
| 2026-05-22 | 42.40 | $42.96 | 124000 |
| 2026-05-21 | 42.35 | $43.04 | 98943 |
| 2026-05-20 | 42.28 | $42.81 | 79800 |
| 2026-05-19 | 42.24 | $42.09 | 120000 |
| 2026-05-18 | 42.22 | $42.53 | 110227 |
| 2026-05-15 | 42.23 | $42.06 | 176112 |
| 2026-05-14 | 42.27 | $42.87 | 144600 |
| 2026-05-13 | 42.23 | $42.93 | 120100 |
| 2026-05-12 | 42.20 | $42.68 | 529147 |
| 2026-05-11 | 42.20 | $42.90 | 168191 |
| 2026-05-08 | 42.16 | $42.94 | 135838 |
| 2026-05-07 | 42.11 | $42.46 | 135207 |
| 2026-05-06 | 42.07 | $43.21 | 138500 |
| 2026-05-05 | 42.00 | $42.08 | 126900 |
| 2026-05-04 | 41.92 | $41.53 | 92400 |
| 2026-05-01 | 41.86 | $42.13 | 173149 |
| 2026-04-30 | 41.76 | $42.21 | 147500 |
| 2026-04-29 | 41.67 | $41.21 | 247200 |
| 2026-04-28 | 41.60 | $41.57 | 109400 |
| 2026-04-27 | 41.45 | $41.70 | 118000 |
| 2026-04-24 | 41.30 | $41.95 | 162400 |
| 2026-04-23 | 41.14 | $41.72 | 204231 |
| 2026-04-22 | 41.03 | $41.99 | 114234 |
| 2026-04-21 | 40.89 | $41.79 | 136929 |
| 2026-04-20 | 40.76 | $42.62 | 118941 |
| 2026-04-17 | 40.55 | $42.81 | 151037 |
| 2026-04-16 | 40.39 | $42.23 | 92500 |
| 2026-04-15 | 40.26 | $42.34 | 122023 |
| 2026-04-14 | 40.16 | $42.55 | 233000 |
| 2026-04-13 | 40.04 | $42.14 | 101200 |
| 2026-04-10 | 39.90 | $41.94 | 122700 |
| 2026-04-09 | 39.80 | $41.71 | 193800 |
| 2026-04-08 | 39.73 | $41.85 | 131512 |
| 2026-04-07 | 39.67 | $40.35 | 263900 |
| 2026-04-06 | 39.67 | $40.40 | 147000 |
| 2026-04-02 | 39.65 | $40.14 | 295400 |
| 2026-04-01 | 39.67 | $40.35 | 195800 |
| 2026-03-31 | 39.72 | $39.81 | 411916 |
| 2026-03-30 | 39.77 | $38.65 | 179308 |
| 2026-03-27 | 39.95 | $38.56 | 197400 |
| 2026-03-26 | 40.17 | $38.83 | 209300 |
| 2026-03-25 | 40.38 | $39.61 | 336833 |
| 2026-03-24 | 40.55 | $39.06 | 240000 |
| 2026-03-23 | 40.73 | $39.24 | 165884 |
| 2026-03-20 | 40.90 | $38.42 | 252122 |
| 2026-03-19 | 41.12 | $39.67 | 149000 |
| 2026-03-18 | 41.25 | $39.59 | 422428 |
| 2026-03-17 | 41.40 | $40.30 | 106800 |
| 2026-03-16 | 41.51 | $40.12 | 210700 |
| 2026-03-13 | 41.63 | $39.45 | 129600 |
| 2026-03-12 | 41.78 | $39.80 | 198800 |
| 2026-03-11 | 41.93 | $40.49 | 182100 |
| 2026-03-10 | 42.03 | $40.53 | 283400 |
| 2026-03-09 | 42.13 | $40.31 | 273300 |
| 2026-03-06 | 42.21 | $40.10 | 277324 |
| 2026-03-05 | 42.27 | $40.43 | 588249 |
| 2026-03-04 | 42.33 | $41.39 | 1.0M |
| 2026-03-03 | 42.33 | $40.91 | 230603 |
| 2026-03-02 | 42.36 | $42.15 | 237141 |
| 2026-02-27 | 42.30 | $42.95 | 248000 |
| 2026-02-26 | 42.23 | $43.06 | 192116 |
| 2026-02-25 | 42.13 | $43.06 | 235600 |
| 2026-02-24 | 42.05 | $42.72 | 226200 |
| 2026-02-23 | 41.96 | $42.60 | 197641 |
| 2026-02-20 | 41.86 | $42.74 | 300200 |
| 2026-02-19 | 41.74 | $42.37 | 243100 |
| 2026-02-18 | 41.63 | $42.52 | 206600 |
| 2026-02-17 | 41.50 | $42.48 | 212401 |
| 2026-02-13 | 41.39 | $42.45 | 254600 |
| 2026-02-12 | 41.28 | $42.49 | 197700 |
| 2026-02-11 | 41.16 | $42.85 | 255300 |
| 2026-02-10 | 41.02 | $42.55 | 201300 |
| 2026-02-09 | 40.90 | $42.47 | 378443 |
| 2026-02-06 | 40.78 | $42.00 | 193322 |
| 2026-02-05 | 40.65 | $41.11 | 541231 |
| 2026-02-04 | 40.58 | $41.73 | 437900 |
| 2026-02-03 | 40.48 | $41.46 | 365300 |
| 2026-02-02 | 40.40 | $41.38 | 228800 |
| 2026-01-30 | 40.30 | $41.10 | 402300 |
| 2026-01-29 | 40.19 | $41.44 | 269600 |
| 2026-01-28 | 40.07 | $41.13 | 233100 |
| 2026-01-27 | 39.96 | $41.48 | 236948 |
| 2026-01-26 | 39.85 | $40.83 | 259700 |
| 2026-01-23 | 39.76 | $40.62 | 270200 |
| 2026-01-22 | 39.68 | $40.43 | 313608 |
| 2026-01-21 | 39.59 | $40.16 | 230400 |
| 2026-01-20 | 39.52 | $39.76 | 209821 |
| 2026-01-16 | 39.48 | $40.32 | 332317 |
| 2026-01-15 | 39.40 | $40.23 | 270427 |
| 2026-01-14 | 39.34 | $40.18 | 161500 |
| 2026-01-13 | 39.29 | $39.99 | 232118 |
| 2026-01-12 | 39.24 | $40.19 | 212600 |
| 2026-01-09 | 39.19 | $39.96 | 233600 |
| 2026-01-08 | 39.14 | $39.58 | 134307 |
| 2026-01-07 | 39.09 | $39.62 | 169200 |
| 2026-01-06 | 39.04 | $39.78 | 324800 |
| 2026-01-05 | 38.98 | $39.77 | 270900 |
| 2026-01-02 | 38.93 | $39.39 | 111324 |
| 2025-12-31 | 38.89 | $38.89 | 132003 |
| 2025-12-30 | 38.86 | $39.07 | 183949 |
| 2025-12-29 | 38.82 | $38.99 | 237535 |
| 2025-12-26 | 38.78 | $39.14 | 136600 |
| 2025-12-24 | 38.74 | $39.08 | 63200 |
| 2025-12-23 | 38.68 | $39.01 | 161639 |
| 2025-12-22 | 38.60 | $38.75 | 124116 |
| 2025-12-19 | 38.53 | $38.60 | 229918 |
| 2025-12-18 | 38.44 | $38.98 | 341807 |
| 2025-12-17 | 38.35 | $38.75 | 133542 |
| 2025-12-16 | 38.29 | $39.03 | 147226 |
| 2025-12-15 | 38.23 | $39.22 | 185200 |
| 2025-12-12 | 38.19 | $38.98 | 164800 |
| 2025-12-11 | 38.16 | $39.23 | 96800 |
| 2025-12-10 | 38.13 | $39.02 | 142833 |
| 2025-12-09 | 38.11 | $38.55 | 145301 |
| 2025-12-08 | 38.10 | $38.59 | 188515 |
| 2025-12-05 | 38.07 | $38.63 | 285530 |
| 2025-12-04 | 38.03 | $38.67 | 176200 |
| 2025-12-03 | 37.98 | $38.56 | 147602 |
| 2025-12-02 | 37.93 | $38.38 | 149200 |
| 2025-12-01 | 37.90 | $38.18 | 140800 |
| 2025-11-28 | 37.89 | $38.31 | 51936 |
| 2025-11-26 | 37.87 | $38.24 | 138730 |
| 2025-11-25 | 37.87 | $37.84 | 226200 |
| 2025-11-24 | 37.89 | $37.40 | 271717 |
| 2025-11-21 | 37.93 | $37.37 | 181942 |
| 2025-11-20 | 37.96 | $36.83 | 148439 |
| 2025-11-19 | 38.02 | $37.30 | 337700 |
| 2025-11-18 | 38.04 | $37.45 | 171809 |
| 2025-11-17 | 38.06 | $37.87 | 157706 |
| 2025-11-14 | 38.07 | $38.34 | 195702 |
| 2025-11-13 | 38.04 | $38.39 | 169805 |
| 2025-11-12 | 38.01 | $38.75 | 154500 |
| 2025-11-11 | 37.94 | $38.60 | 151900 |
| 2025-11-10 | 37.88 | $38.28 | 155500 |
| 2025-11-07 | 37.82 | $37.98 | 181403 |
| 2025-11-06 | 37.76 | $37.78 | 126943 |
| 2025-11-05 | 37.74 | $37.78 | 161538 |
| 2025-11-04 | 37.74 | $37.52 | 120000 |
| 2025-11-03 | 37.75 | $37.86 | 139932 |
| 2025-10-31 | 37.76 | $37.84 | 181000 |
| 2025-10-30 | 37.77 | $37.98 | 196900 |
| 2025-10-29 | 37.75 | $38.15 | 132749 |
| 2025-10-28 | 37.73 | $38.28 | 315034 |
| 2025-10-27 | 37.68 | $38.28 | 175500 |
| 2025-10-24 | 37.62 | $38.00 | 117009 |
| 2025-10-23 | 37.58 | $37.96 | 208500 |
| 2025-10-22 | 37.51 | $37.78 | 158100 |
| 2025-10-21 | 37.48 | $37.78 | 174917 |
| 2025-10-20 | 37.45 | $38.09 | 106339 |
| 2025-10-17 | 37.41 | $37.77 | 243656 |
| 2025-10-16 | 37.38 | $37.66 | 223600 |
| 2025-10-15 | 37.37 | $37.49 | 188401 |
| 2025-10-14 | 37.37 | $37.29 | 168736 |
| 2025-10-13 | 37.38 | $37.06 | 121700 |
| 2025-10-10 | 37.41 | $36.76 | 134000 |
| 2025-10-09 | 37.43 | $37.49 | 144928 |
| 2025-10-08 | 37.44 | $37.80 | 167522 |
| 2025-10-07 | 37.40 | $37.64 | 205428 |
| 2025-10-06 | 37.37 | $38.06 | 115700 |
| 2025-10-03 | 37.32 | $38.02 | 205830 |
| 2025-10-02 | 37.27 | $37.69 | 129727 |
| 2025-10-01 | 37.21 | $37.61 | 172825 |
| 2025-09-30 | 37.16 | $37.31 | 176701 |
| 2025-09-29 | 37.11 | $37.18 | 325401 |
| 2025-09-26 | 37.09 | $37.07 | 154200 |
| 2025-09-25 | 37.09 | $36.74 | 334349 |
| 2025-09-24 | 37.09 | $37.02 | 122827 |
| 2025-09-23 | 37.09 | $37.23 | 390305 |
| 2025-09-22 | 37.07 | $37.26 | 89800 |
| 2025-09-19 | 37.08 | $37.16 | 433800 |
| 2025-09-18 | 37.07 | $37.51 | 189600 |
| 2025-09-17 | 37.05 | $37.43 | 151707 |
| 2025-09-16 | 37.03 | $37.54 | 165740 |
| 2025-09-15 | 37.00 | $37.60 | 110500 |
| 2025-09-12 | 36.97 | $37.32 | 151000 |
| 2025-09-11 | 36.94 | $37.52 | 134143 |
| 2025-09-10 | 36.91 | $37.09 | 168600 |
| 2025-09-09 | 36.88 | $36.99 | 116426 |
| 2025-09-08 | 36.84 | $37.19 | 165547 |
| 2025-09-05 | 36.79 | $36.85 | 341200 |
| 2025-09-04 | 36.75 | $36.66 | 133300 |
| 2025-09-03 | 36.71 | $36.43 | 191100 |
| 2025-09-02 | 36.66 | $36.38 | 417100 |
| 2025-08-29 | 36.61 | $36.72 | 137429 |
| 2025-08-28 | 36.52 | $37.10 | 807008 |
| 2025-08-27 | 36.42 | $36.83 | 167416 |
| 2025-08-26 | 36.35 | $36.91 | 126249 |
| 2025-08-25 | 36.28 | $36.97 | 120032 |
| 2025-08-22 | 36.22 | $37.38 | 114600 |
| 2025-08-21 | 36.17 | $36.92 | 109300 |
| 2025-08-20 | 36.13 | $37.13 | 166400 |
| 2025-08-19 | 36.11 | $36.97 | 160700 |
| 2025-08-18 | 36.05 | $36.96 | 146100 |
| 2025-08-15 | 35.98 | $37.04 | 153000 |
| 2025-08-14 | 35.89 | $36.84 | 218900 |
| 2025-08-13 | 35.81 | $36.78 | 153600 |
| 2025-08-12 | 35.74 | $36.55 | 185500 |
| 2025-08-11 | 35.66 | $36.13 | 95900 |
| 2025-08-08 | 35.63 | $36.29 | 171500 |
| 2025-08-07 | 35.59 | $36.06 | 161700 |
| 2025-08-06 | 35.58 | $35.73 | 209700 |
| 2025-08-05 | 35.58 | $35.47 | 217500 |
| 2025-08-04 | 35.59 | $35.46 | 205900 |
| 2025-08-01 | 35.58 | $34.91 | 204300 |
| 2025-07-31 | 35.62 | $35.07 | 314600 |
| 2025-07-30 | 35.65 | $35.38 | 165800 |
| 2025-07-29 | 35.67 | $35.64 | 133400 |
| 2025-07-28 | 35.67 | $35.71 | 126600 |
| 2025-07-25 | 35.66 | $36.29 | 162700 |
| 2025-07-24 | 35.61 | $36.27 | 221300 |
| 2025-07-23 | 35.54 | $36.62 | 189300 |
| 2025-07-22 | 35.46 | $35.78 | 174800 |
| 2025-07-21 | 35.40 | $35.49 | 147100 |
| 2025-07-18 | 35.34 | $35.27 | 160300 |
| 2025-07-17 | 35.35 | $35.35 | 261000 |
| 2025-07-16 | 35.34 | $35.24 | 389200 |
| 2025-07-15 | 35.37 | $35.13 | 194100 |
| 2025-07-14 | 35.39 | $35.50 | 169400 |
| 2025-07-11 | 35.41 | $35.45 | 168700 |
| 2025-07-10 | 35.43 | $35.76 | 211200 |
| 2025-07-09 | 35.44 | $35.84 | 195300 |
| 2025-07-08 | 35.43 | $35.59 | 137400 |
| 2025-07-07 | 35.43 | $35.29 | 198300 |
| 2025-07-03 | 35.44 | $35.72 | 138100 |
| 2025-07-02 | 35.42 | $35.74 | 273700 |
| 2025-07-01 | 35.41 | $35.62 | 475600 |
| 2025-06-30 | 35.41 | $35.64 | 535000 |
| 2025-06-27 | 35.39 | $35.62 | 549200 |
| 2025-06-26 | 35.38 | $35.25 | 391900 |
| 2025-06-25 | 35.37 | $34.90 | 223000 |
| 2025-06-24 | 35.40 | $35.06 | 254200 |
| 2025-06-23 | 35.39 | $34.62 | 256700 |
| 2025-06-20 | 35.41 | $34.30 | 288300 |
| 2025-06-18 | 35.44 | $35.33 | 167000 |
| 2025-06-17 | 35.44 | $35.24 | 234300 |
| 2025-06-16 | 35.43 | $35.70 | 97000 |
| 2025-06-13 | 35.38 | $35.56 | 164000 |
| 2025-06-12 | 35.33 | $36.04 | 177300 |
| 2025-06-11 | 35.24 | $35.73 | 182300 |
| 2025-06-10 | 35.18 | $35.95 | 315400 |
| 2025-06-09 | 35.10 | $35.63 | 181600 |
| 2025-06-06 | 35.03 | $35.59 | 183400 |
| 2025-06-05 | 34.95 | $35.51 | 138000 |
| 2025-06-04 | 34.89 | $35.46 | 127200 |
| 2025-06-03 | 34.83 | $35.35 | 149200 |
| 2025-06-02 | 34.77 | $35.64 | 133500 |
| 2025-05-30 | 34.70 | $35.34 | 170400 |
| 2025-05-29 | 34.62 | $35.31 | 124000 |
| 2025-05-28 | 34.55 | $35.14 | 299600 |
| 2025-05-27 | 34.48 | $35.43 | 122100 |
| 2025-05-23 | 34.39 | $34.95 | 138900 |
| 2025-05-22 | 34.32 | $35.00 | 112400 |
| 2025-05-21 | 34.24 | $34.96 | 209600 |
| 2025-05-20 | 34.14 | $35.25 | 240600 |
| 2025-05-19 | 34.02 | $35.01 | 174100 |
| 2025-05-16 | 33.88 | $34.74 | 198700 |
| 2025-05-15 | 33.76 | $34.61 | 260100 |
| 2025-05-14 | 33.62 | $34.28 | 245100 |
| 2025-05-13 | 33.51 | $34.47 | 171600 |
| 2025-05-12 | 33.38 | $34.41 | 217400 |
| 2025-05-09 | 33.23 | $34.20 | 173600 |
| 2025-05-08 | 33.05 | $34.01 | 188700 |
| 2025-05-07 | 32.91 | $34.16 | 133900 |
| 2025-05-06 | 32.65 | $34.28 | 843400 |
| 2025-05-05 | 32.40 | $34.26 | 233400 |
| 2025-05-02 | 32.18 | $34.27 | 737200 |
| 2025-05-01 | 32.07 | $33.69 | 206700 |
| 2025-04-30 | 32.02 | $33.81 | 189500 |
| 2025-04-29 | 31.96 | $33.83 | 160600 |
| 2025-04-28 | 31.90 | $33.68 | 155400 |
| 2025-04-25 | 31.86 | $33.51 | 172900 |
| 2025-04-24 | 31.84 | $33.40 | 285500 |
| 2025-04-23 | 31.82 | $32.89 | 257100 |
| 2025-04-22 | 31.85 | $32.82 | 225300 |
| 2025-04-21 | 31.88 | $32.18 | 766000 |
| 2025-04-17 | 31.94 | $32.34 | 138400 |
| 2025-04-16 | 32.00 | $31.99 | 215400 |
| 2025-04-15 | 32.10 | $32.07 | 199000 |
| 2025-04-14 | 32.19 | $31.76 | 286500 |
| 2025-04-11 | 32.29 | $31.36 | 159100 |
| 2025-04-10 | 32.39 | $30.69 | 291700 |
| 2025-04-09 | 32.50 | $31.12 | 289300 |
| 2025-04-08 | 32.60 | $29.01 | 316300 |
| 2025-04-07 | 32.79 | $29.24 | 361600 |
| 2025-04-04 | 32.98 | $29.90 | 378500 |
| 2025-04-03 | 33.16 | $32.04 | 211900 |
| 2025-04-02 | 33.22 | $32.74 | 239200 |
| 2025-04-01 | 33.26 | $32.66 | 207000 |
| 2025-03-31 | 33.27 | $32.59 | 342500 |
| 2025-03-28 | 33.27 | $32.84 | 264700 |
| 2025-03-27 | 33.25 | $33.08 | 190700 |
| 2025-03-26 | 33.21 | $33.12 | 278800 |
| 2025-03-25 | 33.19 | $33.51 | 270100 |
| 2025-03-24 | 33.16 | $33.35 | 431200 |
| 2025-03-21 | 33.11 | $33.33 | 196300 |
| 2025-03-20 | 33.06 | $33.60 | 181700 |
| 2025-03-19 | 33.01 | $34.01 | 201300 |
| 2025-03-18 | 32.93 | $33.79 | 339000 |
| 2025-03-17 | 32.88 | $33.81 | 226200 |
| 2025-03-14 | 32.81 | $33.41 | 218200 |
| 2025-03-13 | 32.76 | $32.85 | 182200 |
| 2025-03-12 | 32.73 | $33.06 | 317200 |
| 2025-03-11 | 32.68 | $32.88 | 714500 |
| 2025-03-10 | 32.62 | $32.99 | 269100 |
| 2025-03-07 | 32.55 | $33.59 | 452300 |
| 2025-03-06 | 32.47 | $33.26 | 273800 |
| 2025-03-05 | 32.39 | $33.54 | 605300 |
| 2025-03-04 | 32.29 | $32.72 | 235400 |
| 2025-03-03 | 32.20 | $32.72 | 223800 |
| 2025-02-28 | 32.14 | $32.33 | 214400 |
| 2025-02-27 | 32.12 | $32.38 | 313800 |
| 2025-02-26 | 32.07 | $32.73 | 144600 |
| 2025-02-25 | 32.00 | $32.75 | 188900 |
| 2025-02-24 | 31.94 | $32.39 | 170700 |
| 2025-02-21 | 31.89 | $32.40 | 138900 |
| 2025-02-20 | 31.84 | $32.63 | 399000 |
| 2025-02-19 | 31.76 | $32.40 | 248200 |
| 2025-02-18 | 31.69 | $32.72 | 156000 |
| 2025-02-14 | 31.59 | $32.46 | 300200 |
| 2025-02-13 | 31.48 | $32.47 | 180200 |
| 2025-02-12 | 31.37 | $32.08 | 164200 |
| 2025-02-11 | 31.27 | $32.06 | 216000 |
| 2025-02-10 | 31.16 | $31.80 | 323700 |
| 2025-02-07 | 31.06 | $31.65 | 802000 |
| 2025-02-06 | 30.99 | $31.93 | 1.6M |
| 2025-02-05 | 30.92 | $31.70 | 127400 |
| 2025-02-04 | 30.85 | $31.39 | 246000 |
| 2025-02-03 | 30.78 | $31.10 | 269500 |
| 2025-01-31 | 30.72 | $31.48 | 217500 |
| 2025-01-30 | 30.64 | $31.79 | 132700 |
| 2025-01-29 | 30.55 | $31.37 | 184200 |
| 2025-01-28 | 30.49 | $31.43 | 440600 |
| 2025-01-27 | 30.43 | $31.55 | 130900 |
| 2025-01-24 | 30.36 | $31.44 | 203400 |
| 2025-01-23 | 30.29 | $31.27 | 154300 |
| 2025-01-22 | 30.21 | $31.09 | 192600 |
| 2025-01-21 | 30.17 | $31.11 | 237700 |
| 2025-01-17 | 30.12 | $30.54 | 183900 |
| 2025-01-16 | 30.14 | $30.43 | 193900 |
| 2025-01-15 | 30.17 | $30.28 | 220700 |
| 2025-01-14 | 30.21 | $29.94 | 253000 |
| 2025-01-13 | 30.27 | $29.86 | 345600 |
| 2025-01-10 | 30.35 | $29.88 | 276800 |
| 2025-01-08 | 30.43 | $30.31 | 219300 |
| 2025-01-07 | 30.49 | $30.34 | 296000 |
| 2025-01-06 | 30.55 | $30.34 | 413800 |
| 2025-01-03 | 30.62 | $30.00 | 99500 |
| 2025-01-02 | 30.68 | $29.86 | 128000 |
| 2024-12-31 | 30.76 | $30.01 | 154900 |
| 2024-12-30 | 30.82 | $30.01 | 474500 |
| 2024-12-27 | 30.87 | $30.17 | 102300 |
| 2024-12-26 | 30.90 | $30.22 | 122600 |
| 2024-12-24 | 30.91 | $30.08 | 72400 |
| 2024-12-23 | 30.95 | $29.98 | 233200 |
| 2024-12-20 | 30.98 | $29.81 | 290000 |
| 2024-12-19 | 31.01 | $30.15 | 333900 |
| 2024-12-18 | 31.03 | $30.18 | 191000 |
| 2024-12-17 | 31.05 | $30.93 | 138500 |
| 2024-12-16 | 31.04 | $30.97 | 125900 |
| 2024-12-13 | 31.02 | $31.14 | 139600 |
| 2024-12-12 | 30.99 | $31.17 | 284900 |
| 2024-12-11 | 30.95 | $31.51 | 117100 |
| 2024-12-10 | 30.91 | $31.38 | 198100 |
| 2024-12-09 | 30.91 | $31.59 | 707400 |
| 2024-12-06 | 30.89 | $31.55 | 110500 |
| 2024-12-05 | 30.90 | $31.59 | 110500 |
| 2024-12-04 | 30.88 | $31.34 | 135500 |
| 2024-12-03 | 30.90 | $31.38 | 160400 |
| 2024-12-02 | 30.91 | $31.25 | 105500 |
| 2024-11-29 | 30.92 | $31.08 | 39800 |
| 2024-11-27 | 30.93 | $30.67 | 243600 |
| 2024-11-26 | 30.98 | $30.53 | 91700 |
| 2024-11-25 | 31.04 | $30.71 | 130200 |
| 2024-11-22 | 31.10 | $30.58 | 146700 |
| 2024-11-21 | 31.16 | $30.49 | 157600 |
| 2024-11-20 | 31.22 | $30.53 | 141800 |
| 2024-11-19 | 31.27 | $30.57 | 417200 |
| 2024-11-18 | 31.33 | $30.75 | 131000 |
| 2024-11-15 | 31.40 | $30.52 | 127700 |
| 2024-11-14 | 31.49 | $30.55 | 220800 |
| 2024-11-13 | 31.57 | $30.50 | 157500 |
| 2024-11-12 | 31.66 | $30.71 | 381400 |
| 2024-11-11 | 31.73 | $31.25 | 129000 |
| 2024-11-08 | 31.80 | $31.22 | 199700 |
| 2024-11-07 | 31.87 | $31.69 | 231500 |
| 2024-11-06 | 31.91 | $31.25 | 189900 |
| 2024-11-05 | 31.97 | $31.82 | 133600 |
| 2024-11-04 | 32.00 | $31.50 | 152900 |
| 2024-11-01 | 32.05 | $31.46 | 112800 |
| 2024-10-31 | 32.11 | $31.36 | 244400 |
| 2024-10-30 | 32.18 | $31.61 | 93300 |
| 2024-10-29 | 32.24 | $31.73 | 151000 |
| 2024-10-28 | 32.30 | $31.92 | 99600 |
| 2024-10-25 | 32.36 | $31.67 | 126400 |
| 2024-10-24 | 32.45 | $31.76 | 82800 |
| 2024-10-23 | 32.54 | $31.55 | 121500 |
| 2024-10-22 | 32.60 | $31.83 | 607400 |
| 2024-10-21 | 32.66 | $32.07 | 162300 |
| 2024-10-18 | 32.70 | $32.38 | 85100 |
| 2024-10-17 | 32.72 | $32.16 | 117500 |
| 2024-10-16 | 32.77 | $32.18 | 166200 |
| 2024-10-15 | 32.79 | $32.18 | 120400 |
| 2024-10-14 | 32.82 | $32.66 | 76000 |
| 2024-10-11 | 32.83 | $32.58 | 103400 |
| 2024-10-10 | 32.83 | $32.45 | 124200 |
| 2024-10-09 | 32.83 | $32.46 | 157100 |
| 2024-10-08 | 32.82 | $32.40 | 123100 |
| 2024-10-07 | 32.81 | $32.56 | 138300 |
| 2024-10-04 | 32.80 | $32.75 | 127700 |
| 2024-10-03 | 32.76 | $32.64 | 132100 |
| 2024-10-02 | 32.76 | $32.89 | 83400 |
| 2024-10-01 | 32.74 | $32.94 | 110500 |
| 2024-09-30 | 32.73 | $33.16 | 422200 |
| 2024-09-27 | 32.73 | $33.39 | 224400 |
| 2024-09-26 | 32.72 | $33.54 | 124400 |
| 2024-09-25 | 32.69 | $32.83 | 108400 |
| 2024-09-24 | 32.71 | $33.06 | 104900 |
| 2024-09-23 | 32.71 | $32.83 | 175400 |
| 2024-09-20 | 32.72 | $32.66 | 165900 |
| 2024-09-19 | 32.72 | $33.19 | 145900 |
| 2024-09-18 | 32.70 | $32.63 | 208600 |
| 2024-09-17 | 32.69 | $32.74 | 147700 |
| 2024-09-16 | 32.69 | $32.85 | 98500 |
| 2024-09-13 | 32.65 | $32.62 | 130000 |
| 2024-09-12 | 32.62 | $32.54 | 70200 |
| 2024-09-11 | 32.57 | $32.27 | 114800 |
| 2024-09-10 | 32.53 | $32.15 | 74400 |
| 2024-09-09 | 32.47 | $32.30 | 96800 |
| 2024-09-06 | 32.40 | $31.98 | 493000 |
| 2024-09-05 | 32.35 | $32.61 | 108000 |
| 2024-09-04 | 32.23 | $32.58 | 149300 |
| 2024-09-03 | 32.11 | $32.65 | 108200 |
| 2024-08-30 | 31.99 | $33.17 | 90100 |
| 2024-08-29 | 31.87 | $33.16 | 111900 |
| 2024-08-28 | 31.78 | $32.99 | 250400 |
| 2024-08-27 | 31.74 | $33.18 | 104200 |
| 2024-08-26 | 31.67 | $33.02 | 80100 |
| 2024-08-23 | 31.60 | $33.14 | 96000 |
| 2024-08-22 | 31.53 | $32.53 | 109300 |
| 2024-08-21 | 31.47 | $32.83 | 331300 |
| 2024-08-20 | 31.41 | $32.51 | 210600 |
| 2024-08-19 | 31.39 | $32.62 | 135600 |
| 2024-08-16 | 31.36 | $32.14 | 114200 |
| 2024-08-15 | 31.35 | $31.98 | 89300 |
| 2024-08-14 | 31.35 | $31.57 | 105800 |
| 2024-08-13 | 31.38 | $31.50 | 144300 |
| 2024-08-12 | 31.43 | $30.92 | 108100 |
| 2024-08-09 | 31.50 | $30.96 | 101800 |
| 2024-08-08 | 31.59 | $30.88 | 106300 |
| 2024-08-07 | 31.66 | $30.36 | 168700 |
| 2024-08-06 | 31.75 | $30.18 | 192400 |
| 2024-08-05 | 31.83 | $30.11 | 182600 |
| 2024-08-02 | 31.91 | $30.83 | 159500 |
| 2024-08-01 | 31.97 | $31.29 | 410700 |
| 2024-07-31 | 32.00 | $32.18 | 124200 |
| 2024-07-30 | 31.96 | $31.76 | 95000 |
| 2024-07-29 | 31.94 | $31.62 | 113800 |
| 2024-07-26 | 31.92 | $31.80 | 118300 |
| 2024-07-25 | 31.89 | $31.43 | 127300 |
| 2024-07-24 | 31.88 | $31.62 | 96800 |
| 2024-07-23 | 31.88 | $31.98 | 349800 |
| 2024-07-22 | 31.85 | $32.13 | 123900 |
| 2024-07-19 | 31.80 | $31.83 | 250600 |
| 2024-07-18 | 31.82 | $31.98 | 390200 |
| 2024-07-17 | 31.83 | $32.33 | 170800 |
| 2024-07-16 | 31.82 | $32.47 | 322200 |
| 2024-07-15 | 31.79 | $32.35 | 143300 |
| 2024-07-12 | 31.78 | $32.63 | 88500 |
| 2024-07-11 | 31.78 | $32.31 | 110700 |
| 2024-07-10 | 31.78 | $32.20 | 99600 |
| 2024-07-09 | 31.81 | $31.74 | 341400 |
| 2024-07-08 | 31.85 | $31.74 | 147700 |
| 2024-07-05 | 31.92 | $32.04 | 127800 |
| 2024-07-03 | 31.97 | $31.83 | 76600 |
| 2024-07-02 | 32.02 | $31.41 | 137700 |
| 2024-07-01 | 32.09 | $31.33 | 170300 |
| 2024-06-28 | 32.16 | $31.26 | 223100 |
| 2024-06-27 | 32.21 | $31.25 | 249300 |
| 2024-06-26 | 32.26 | $31.22 | 114700 |
| 2024-06-25 | 32.33 | $31.50 | 175000 |
| 2024-06-24 | 32.39 | $31.44 | 137600 |
| 2024-06-21 | 32.44 | $31.15 | 108100 |
| 2024-06-20 | 32.51 | $32.24 | 168000 |
| 2024-06-18 | 32.55 | $32.14 | 108500 |
| 2024-06-17 | 32.59 | $32.07 | 112200 |
| 2024-06-14 | 32.64 | $31.85 | 83400 |
| 2024-06-13 | 32.69 | $32.23 | 69300 |
| 2024-06-12 | 32.73 | $32.63 | 113800 |
| 2024-06-11 | 32.73 | $32.26 | 137800 |
| 2024-06-10 | 32.74 | $32.79 | 144600 |
| 2024-06-07 | 32.73 | $32.67 | 160300 |
| 2024-06-06 | 32.71 | $33.10 | 459900 |
| 2024-06-05 | 32.66 | $32.98 | 243000 |
| 2024-06-04 | 32.62 | $32.78 | 154100 |
| 2024-06-03 | 32.58 | $32.84 | 248800 |
| 2024-05-31 | 32.53 | $32.71 | 90100 |
| 2024-05-30 | 32.48 | $32.44 | 131800 |
| 2024-05-29 | 32.41 | $32.18 | 91400 |
| 2024-05-28 | 32.36 | $32.66 | 70900 |
| 2024-05-24 | 32.31 | $32.69 | 79600 |
| 2024-05-23 | 32.25 | $32.40 | 93700 |
| 2024-05-22 | 32.19 | $32.58 | 96400 |
| 2024-05-21 | 32.12 | $32.94 | 73900 |
| 2024-05-20 | 32.05 | $32.99 | 114200 |
| 2024-05-17 | 31.95 | $33.03 | 88900 |
| 2024-05-16 | 31.84 | $32.90 | 105600 |
| 2024-05-15 | 31.73 | $33.04 | 132400 |
| 2024-05-14 | 31.61 | $32.69 | 124400 |
| 2024-05-13 | 31.52 | $32.48 | 73900 |
| 2024-05-10 | 31.45 | $32.44 | 131900 |
| 2024-05-09 | 31.38 | $32.34 | 147800 |
| 2024-05-08 | 31.35 | $32.12 | 125700 |
| 2024-05-07 | 31.33 | $32.17 | 63800 |
| 2024-05-06 | 31.32 | $32.03 | 75900 |
| 2024-05-03 | 31.32 | $31.84 | 76000 |
| 2024-05-02 | 31.32 | $31.56 | 228500 |
| 2024-05-01 | 31.33 | $31.16 | 103100 |
| 2024-04-30 | 31.37 | $31.17 | 160100 |
| 2024-04-29 | 31.40 | $31.61 | 90600 |
| 2024-04-26 | 31.42 | $31.42 | 115300 |
| 2024-04-25 | 31.46 | $31.23 | 189500 |
| 2024-04-24 | 31.51 | $31.28 | 106800 |
| 2024-04-23 | 31.55 | $31.44 | 147400 |
| 2024-04-22 | 31.57 | $31.12 | 190800 |
| 2024-04-19 | 31.62 | $30.71 | 85500 |
| 2024-04-18 | 31.69 | $30.68 | 217700 |
| 2024-04-17 | 31.77 | $30.79 | 105100 |
| 2024-04-16 | 31.82 | $30.74 | 159400 |
| 2024-04-15 | 31.87 | $31.07 | 112900 |
| 2024-04-12 | 31.90 | $31.19 | 79000 |
| 2024-04-11 | 31.93 | $31.69 | 117800 |
| 2024-04-10 | 31.95 | $31.61 | 114700 |
| 2024-04-09 | 31.98 | $32.04 | 138600 |
| 2024-04-08 | 31.97 | $32.05 | 104800 |
| 2024-04-05 | 31.97 | $31.80 | 137700 |
| 2024-04-04 | 31.99 | $31.77 | 98800 |
| 2024-04-03 | 31.99 | $31.97 | 171600 |
| 2024-04-02 | 31.97 | $31.82 | 98800 |
| 2024-04-01 | 31.95 | $32.04 | 119700 |
| 2024-03-28 | 31.93 | $32.19 | 322200 |
| 2024-03-27 | 31.88 | $32.23 | 127300 |
| 2024-03-26 | 31.83 | $31.99 | 140300 |
| 2024-03-25 | 31.80 | $31.96 | 111700 |
| 2024-03-22 | 31.76 | $32.02 | 109400 |
| 2024-03-21 | 31.73 | $32.14 | 66200 |
| 2024-03-20 | 31.69 | $32.19 | 198900 |
| 2024-03-19 | 31.63 | $31.83 | 135400 |
| 2024-03-18 | 31.59 | $31.76 | 177600 |
| 2024-03-15 | 31.55 | $31.79 | 61900 |
| 2024-03-14 | 31.50 | $31.77 | 176400 |
| 2024-03-13 | 31.44 | $32.11 | 127700 |
| 2024-03-12 | 31.34 | $32.11 | 137300 |
| 2024-03-11 | 31.27 | $31.85 | 284400 |
| 2024-03-08 | 31.20 | $32.06 | 241500 |
| 2024-03-07 | 31.12 | $32.20 | 177300 |
| 2024-03-06 | 31.04 | $31.85 | 142800 |
| 2024-03-05 | 30.97 | $31.52 | 123900 |
| 2024-03-04 | 30.91 | $31.45 | 127600 |
| 2024-03-01 | 30.87 | $31.55 | 223500 |
| 2024-02-29 | 30.84 | $31.27 | 150100 |
| 2024-02-28 | 30.80 | $31.16 | 105100 |
| 2024-02-27 | 30.78 | $31.37 | 166400 |
| 2024-02-26 | 30.75 | $31.29 | 187600 |
| 2024-02-23 | 30.72 | $31.37 | 120900 |
| 2024-02-22 | 30.67 | $31.33 | 257700 |
| 2024-02-21 | 30.63 | $31.03 | 128900 |
| 2024-02-20 | 30.58 | $31.00 | 108100 |
| 2024-02-16 | 30.55 | $30.91 | 201600 |
| 2024-02-15 | 30.51 | $30.87 | 112900 |
| 2024-02-14 | 30.47 | $30.48 | 175400 |
| 2024-02-13 | 30.43 | $30.19 | 134000 |
| 2024-02-12 | 30.43 | $30.61 | 142400 |
| 2024-02-09 | 30.43 | $30.52 | 324800 |
| 2024-02-08 | 30.43 | $30.45 | 189600 |
| 2024-02-07 | 30.43 | $30.52 | 190400 |
| 2024-02-06 | 30.43 | $30.56 | 276300 |
| 2024-02-05 | 30.43 | $30.36 | 192700 |
| 2024-02-02 | 30.44 | $30.59 | 142800 |
| 2024-02-01 | 30.43 | $30.84 | 285500 |
| 2024-01-31 | 30.40 | $30.58 | 125600 |
| 2024-01-30 | 30.39 | $30.74 | 133900 |
| 2024-01-29 | 30.39 | $30.75 | 108900 |
| 2024-01-26 | 30.39 | $30.62 | 120800 |
| 2024-01-25 | 30.39 | $30.49 | 184500 |
| 2024-01-24 | 30.40 | $30.45 | 116700 |
| 2024-01-23 | 30.40 | $30.16 | 140000 |
| 2024-01-22 | 30.41 | $30.21 | 626300 |
| 2024-01-19 | 30.40 | $30.15 | 260600 |
| 2024-01-18 | 30.40 | $30.04 | 100500 |
| 2024-01-17 | 30.40 | $29.81 | 104800 |
| 2024-01-16 | 30.40 | $30.10 | 138200 |
| 2024-01-12 | 30.42 | $30.59 | 107900 |
| 2024-01-11 | 30.40 | $30.51 | 119300 |
| 2024-01-10 | 30.37 | $30.56 | 65300 |
| 2024-01-09 | 30.32 | $30.41 | 263600 |
| 2024-01-08 | 30.28 | $30.69 | 144300 |
| 2024-01-05 | 30.23 | $30.44 | 162000 |
| 2024-01-04 | 30.18 | $30.39 | 92400 |
| 2024-01-03 | 30.13 | $30.27 | 105400 |
| 2024-01-02 | 30.08 | $30.42 | 98300 |
| 2023-12-29 | 30.05 | $30.74 | 430800 |
| 2023-12-28 | 29.98 | $30.71 | 81000 |
| 2023-12-27 | 29.91 | $30.75 | 80900 |
| 2023-12-26 | 29.83 | $30.63 | 78500 |
| 2023-12-22 | 29.77 | $30.49 | 78900 |
| 2023-12-21 | 29.71 | $30.38 | 487300 |
| 2023-12-20 | 29.65 | $29.90 | 194800 |
| 2023-12-19 | 29.61 | $30.19 | 111800 |
| 2023-12-18 | 29.56 | $29.97 | 81400 |
| 2023-12-15 | 29.51 | $29.92 | 149100 |
| 2023-12-14 | 29.45 | $30.44 | 137500 |
| 2023-12-13 | 29.37 | $30.26 | 317200 |
| 2023-12-12 | 29.29 | $29.76 | 313600 |
| 2023-12-11 | 29.20 | $29.66 | 70100 |
| 2023-12-08 | 29.12 | $29.67 | 89600 |
| 2023-12-07 | 29.03 | $29.61 | 51500 |
| 2023-12-06 | 28.94 | $29.44 | 102100 |
| 2023-12-05 | 28.86 | $29.32 | 80600 |
| 2023-12-04 | 28.80 | $29.41 | 131900 |
| 2023-12-01 | 28.74 | $29.67 | 107400 |
| 2023-11-30 | 28.65 | $29.34 | 110900 |
| 2023-11-29 | 28.55 | $29.34 | 61400 |
| 2023-11-28 | 28.44 | $29.29 | 70700 |
| 2023-11-27 | 28.33 | $29.27 | 84700 |
| 2023-11-24 | 28.20 | $29.38 | 85300 |
| 2023-11-22 | 28.07 | $29.10 | 82400 |
| 2023-11-21 | 27.97 | $29.07 | 81000 |
| 2023-11-20 | 27.88 | $29.20 | 121500 |
| 2023-11-17 | 27.77 | $29.07 | 123600 |
| 2023-11-16 | 27.67 | $28.71 | 104100 |
| 2023-11-15 | 27.60 | $28.73 | 69800 |
| 2023-11-14 | 27.54 | $28.74 | 340900 |
| 2023-11-13 | 27.50 | $28.07 | 81400 |
| 2023-11-10 | 27.49 | $27.97 | 60800 |
| 2023-11-09 | 27.49 | $27.81 | 185600 |
| 2023-11-08 | 27.50 | $27.85 | 124400 |
| 2023-11-07 | 27.51 | $27.90 | 155200 |
| 2023-11-06 | 27.52 | $28.07 | 148900 |
| 2023-11-03 | 27.51 | $28.18 | 116800 |
| 2023-11-02 | 27.48 | $27.95 | 169800 |
| 2023-11-01 | 27.46 | $27.34 | 252500 |
| 2023-10-31 | 27.45 | $27.13 | 124600 |
| 2023-10-30 | 27.45 | $27.05 | 201000 |
| 2023-10-27 | 27.47 | $26.67 | 146200 |
| 2023-10-26 | 27.54 | $26.86 | 124700 |
| 2023-10-25 | 27.59 | $27.02 | 92500 |
| 2023-10-24 | 27.63 | $27.22 | 121700 |
| 2023-10-23 | 27.66 | $27.02 | 68800 |
| 2023-10-20 | 27.72 | $27.05 | 460800 |
| 2023-10-19 | 27.78 | $27.29 | 109900 |
| 2023-10-18 | 27.83 | $27.54 | 83200 |
| 2023-10-17 | 27.90 | $27.95 | 98500 |
| 2023-10-16 | 27.94 | $28.01 | 57200 |
| 2023-10-13 | 27.98 | $27.80 | 63800 |
| 2023-10-12 | 28.03 | $28.00 | 73300 |
| 2023-10-11 | 28.08 | $28.22 | 88300 |
| 2023-10-10 | 28.10 | $28.07 | 46000 |
| 2023-10-09 | 28.13 | $27.76 | 91900 |
| 2023-10-06 | 28.18 | $27.73 | 65700 |
| 2023-10-05 | 28.22 | $27.39 | 100300 |
| 2023-10-04 | 28.28 | $27.19 | 184500 |
| 2023-10-03 | 28.35 | $27.17 | 97000 |
| 2023-10-02 | 28.42 | $27.51 | 56500 |
| 2023-09-29 | 28.49 | $27.91 | 108100 |
| 2023-09-28 | 28.54 | $28.03 | 99900 |
| 2023-09-27 | 28.59 | $27.73 | 208300 |
| 2023-09-26 | 28.66 | $27.83 | 96900 |
| 2023-09-25 | 28.70 | $28.17 | 81200 |
| 2023-09-22 | 28.71 | $28.36 | 76400 |
| 2023-09-21 | 28.70 | $28.30 | 50500 |
| 2023-09-20 | 28.72 | $28.80 | 45100 |
| 2023-09-19 | 28.69 | $28.82 | 64800 |
| 2023-09-18 | 28.67 | $28.73 | 68000 |
| 2023-09-15 | 28.65 | $28.79 | 71300 |
| 2023-09-14 | 28.62 | $29.02 | 87300 |
| 2023-09-13 | 28.59 | $28.68 | 65900 |
| 2023-09-12 | 28.60 | $28.77 | 58700 |
| 2023-09-11 | 28.61 | $28.76 | 113700 |
| 2023-09-08 | 28.63 | $28.45 | 83000 |
| 2023-09-07 | 28.67 | $28.49 | 60300 |
| 2023-09-06 | 28.71 | $28.63 | 61700 |
| 2023-09-05 | 28.74 | $28.71 | 75200 |
| 2023-09-01 | 28.78 | $28.88 | 60900 |
| 2023-08-31 | 28.80 | $28.90 | 89900 |
| 2023-08-30 | 28.81 | $29.03 | 98700 |
| 2023-08-29 | 28.82 | $29.04 | 67700 |
| 2023-08-28 | 28.86 | $28.67 | 98800 |
| 2023-08-25 | 28.94 | $28.36 | 80400 |
| 2023-08-24 | 29.03 | $28.20 | 336100 |
| 2023-08-23 | 29.12 | $28.57 | 128200 |
| 2023-08-22 | 29.20 | $28.36 | 249200 |
| 2023-08-21 | 29.28 | $28.37 | 105500 |
| 2023-08-18 | 29.36 | $28.25 | 247900 |
| 2023-08-17 | 29.44 | $28.29 | 220200 |
| 2023-08-16 | 29.52 | $28.48 | 155100 |
| 2023-08-15 | 29.60 | $28.70 | 79600 |
| 2023-08-14 | 29.67 | $29.04 | 55300 |
| 2023-08-11 | 29.71 | $29.14 | 51200 |
| 2023-08-10 | 29.75 | $29.33 | 79300 |
| 2023-08-09 | 29.79 | $29.30 | 76200 |
| 2023-08-08 | 29.80 | $29.26 | 121400 |
| 2023-08-07 | 29.78 | $29.45 | 95300 |
| 2023-08-04 | 29.75 | $29.23 | 337000 |
| 2023-08-03 | 29.72 | $29.19 | 83200 |
| 2023-08-02 | 29.68 | $29.26 | 114300 |
| 2023-08-01 | 29.67 | $29.81 | 98800 |
| 2023-07-31 | 29.64 | $30.18 | 91200 |
| 2023-07-28 | 29.60 | $30.19 | 133900 |
| 2023-07-27 | 29.53 | $30.02 | 114800 |
| 2023-07-26 | 29.48 | $30.05 | 116200 |
| 2023-07-25 | 29.42 | $30.01 | 59000 |
| 2023-07-24 | 29.36 | $29.93 | 129500 |
| 2023-07-21 | 29.30 | $29.97 | 114600 |
| 2023-07-20 | 29.26 | $29.93 | 40200 |
| 2023-07-19 | 29.23 | $30.06 | 134200 |
| 2023-07-18 | 29.19 | $30.04 | 101700 |
| 2023-07-17 | 29.17 | $29.88 | 98500 |
| 2023-07-14 | 29.18 | $29.90 | 79300 |
| 2023-07-13 | 29.18 | $30.04 | 160800 |
| 2023-07-12 | 29.16 | $29.53 | 77500 |
| 2023-07-11 | 29.15 | $28.99 | 114400 |
| 2023-07-10 | 29.17 | $28.73 | 174000 |
| 2023-07-07 | 29.20 | $28.70 | 115900 |
| 2023-07-06 | 29.22 | $28.45 | 134800 |
| 2023-07-05 | 29.26 | $28.98 | 151100 |
| 2023-07-03 | 29.26 | $29.29 | 69700 |
| 2023-06-30 | 29.26 | $29.23 | 112500 |
| 2023-06-29 | 29.24 | $28.94 | 81200 |
| 2023-06-28 | 29.21 | $28.92 | 145800 |
| 2023-06-27 | 29.20 | $28.96 | 79600 |
| 2023-06-26 | 29.20 | $28.75 | 86300 |
| 2023-06-23 | 29.20 | $28.69 | 203300 |
| 2023-06-22 | 29.20 | $29.10 | 325400 |
| 2023-06-21 | 29.21 | $29.33 | 142500 |
| 2023-06-20 | 29.21 | $29.37 | 142700 |
| 2023-06-16 | 29.22 | $29.63 | 149400 |
| 2023-06-15 | 29.21 | $30.14 | 105600 |
| 2023-06-14 | 29.18 | $29.81 | 274300 |
| 2023-06-13 | 29.15 | $29.64 | 297600 |
| 2023-06-12 | 29.15 | $29.41 | 89000 |
| 2023-06-09 | 29.15 | $29.30 | 131500 |
| 2023-06-08 | 29.15 | $29.37 | 63200 |
| 2023-06-07 | 29.16 | $29.00 | 71500 |
| 2023-06-06 | 29.19 | $29.26 | 100300 |
| 2023-06-05 | 29.21 | $29.08 | 80600 |
| 2023-06-02 | 29.24 | $29.21 | 146900 |
| 2023-06-01 | 29.25 | $28.82 | 80200 |
| 2023-05-31 | 29.27 | $28.43 | 65800 |
| 2023-05-30 | 29.31 | $28.73 | 70300 |
| 2023-05-26 | 29.35 | $28.97 | 112800 |
| 2023-05-25 | 29.39 | $28.70 | 77000 |
| 2023-05-24 | 29.43 | $28.73 | 179800 |
| 2023-05-23 | 29.46 | $29.17 | 132300 |
| 2023-05-22 | 29.46 | $29.51 | 275700 |
| 2023-05-19 | 29.47 | $29.55 | 288800 |
| 2023-05-18 | 29.47 | $29.38 | 84800 |
| 2023-05-17 | 29.48 | $29.44 | 93900 |
| 2023-05-16 | 29.48 | $29.33 | 165200 |
| 2023-05-15 | 29.49 | $29.56 | 116000 |
| 2023-05-12 | 29.48 | $29.38 | 105500 |
| 2023-05-11 | 29.49 | $29.39 | 60600 |
| 2023-05-10 | 29.50 | $29.55 | 157500 |
| 2023-05-09 | 29.48 | $29.65 | 123300 |
| 2023-05-08 | 29.45 | $29.70 | 149600 |
| 2023-05-05 | 29.41 | $29.69 | 290400 |
| 2023-05-04 | 29.37 | $29.26 | 331800 |
| 2023-05-03 | 29.35 | $29.35 | 50900 |
| 2023-05-02 | 29.33 | $29.24 | 372600 |
| 2023-05-01 | 29.32 | $29.53 | 234000 |
| 2023-04-28 | 29.28 | $29.60 | 76500 |
| 2023-04-27 | 29.23 | $29.63 | 48000 |
| 2023-04-26 | 29.16 | $29.25 | 125900 |
| 2023-04-25 | 29.10 | $29.28 | 244100 |
| 2023-04-24 | 29.03 | $29.64 | 53900 |
| 2023-04-21 | 28.93 | $29.59 | 52300 |
| 2023-04-20 | 28.84 | $29.48 | 82200 |
| 2023-04-19 | 28.75 | $29.45 | 86200 |
| 2023-04-18 | 28.67 | $29.54 | 56100 |
| 2023-04-17 | 28.57 | $29.41 | 70700 |
| 2023-04-14 | 28.45 | $29.48 | 92500 |
| 2023-04-13 | 28.34 | $29.60 | 48200 |
| 2023-04-12 | 28.21 | $29.20 | 46900 |
| 2023-04-11 | 28.15 | $29.03 | 73100 |
| 2023-04-10 | 28.07 | $28.96 | 94000 |
| 2023-04-06 | 28.01 | $28.91 | 94200 |
| 2023-04-05 | 27.97 | $28.80 | 61000 |
| 2023-04-04 | 27.94 | $28.96 | 298700 |
| 2023-04-03 | 27.90 | $29.00 | 38100 |
| 2023-03-31 | 27.88 | $28.75 | 404900 |
| 2023-03-30 | 27.87 | $28.62 | 69300 |
| 2023-03-29 | 27.85 | $28.27 | 57400 |
| 2023-03-28 | 27.84 | $27.94 | 25600 |
| 2023-03-27 | 27.85 | $27.92 | 64600 |
| 2023-03-24 | 27.86 | $27.66 | 426500 |
| 2023-03-23 | 27.88 | $27.76 | 47300 |
| 2023-03-22 | 27.91 | $27.74 | 63300 |
| 2023-03-21 | 27.94 | $27.84 | 28700 |
| 2023-03-20 | 27.97 | $27.50 | 24400 |
| 2023-03-17 | 28.03 | $27.01 | 78800 |
| 2023-03-16 | 28.11 | $27.40 | 40800 |
| 2023-03-15 | 28.18 | $27.00 | 120300 |
| 2023-03-14 | 28.28 | $27.89 | 297500 |
| 2023-03-13 | 28.33 | $27.52 | 56600 |
| 2023-03-10 | 28.38 | $27.75 | 86700 |
| 2023-03-09 | 28.43 | $28.01 | 41300 |
| 2023-03-08 | 28.46 | $28.25 | 61600 |
| 2023-03-07 | 28.49 | $28.09 | 136700 |
| 2023-03-06 | 28.51 | $28.61 | 92100 |
| 2023-03-03 | 28.53 | $28.58 | 187600 |
| 2023-03-02 | 28.56 | $28.21 | 60700 |
| 2023-03-01 | 28.61 | $28.17 | 140700 |
| 2023-02-28 | 28.65 | $28.04 | 50900 |
| 2023-02-27 | 28.69 | $28.25 | 71500 |
| 2023-02-24 | 28.73 | $27.92 | 67800 |
| 2023-02-23 | 28.79 | $28.41 | 76200 |
| 2023-02-22 | 28.82 | $28.25 | 56600 |
| 2023-02-21 | 28.85 | $28.44 | 57200 |
| 2023-02-17 | 28.87 | $28.74 | 47200 |
| 2023-02-16 | 28.87 | $28.71 | 77700 |
| 2023-02-15 | 28.87 | $28.77 | 398900 |
| 2023-02-14 | 28.86 | $28.93 | 248500 |
| 2023-02-13 | 28.84 | $28.85 | 47700 |
| 2023-02-10 | 28.83 | $28.63 | 94500 |
| 2023-02-09 | 28.82 | $28.73 | 119100 |
| 2023-02-08 | 28.79 | $28.64 | 201000 |
| 2023-02-07 | 28.75 | $28.82 | 337000 |
| 2023-02-06 | 28.70 | $28.58 | 116500 |
| 2023-02-03 | 28.65 | $28.91 | 192000 |
| 2023-02-02 | 28.55 | $29.19 | 214100 |
| 2023-02-01 | 28.45 | $29.24 | 79900 |
| 2023-01-31 | 28.33 | $28.99 | 88700 |
| 2023-01-30 | 28.22 | $28.85 | 111000 |
| 2023-01-27 | 28.12 | $29.00 | 220500 |
| 2023-01-26 | 28.00 | $29.05 | 99100 |
| 2023-01-25 | 27.88 | $29.05 | 101600 |
| 2023-01-24 | 27.76 | $28.90 | 106500 |
| 2023-01-23 | 27.65 | $28.88 | 134600 |
| 2023-01-20 | 27.55 | $28.74 | 229700 |
| 2023-01-19 | 27.44 | $28.56 | 98300 |
| 2023-01-18 | 27.33 | $28.56 | 47800 |
| 2023-01-17 | 27.23 | $28.71 | 169300 |
| 2023-01-13 | 27.12 | $28.62 | 34800 |
| 2023-01-12 | 27.06 | $28.47 | 40100 |
| 2023-01-11 | 27.01 | $27.98 | 51100 |
| 2023-01-10 | 26.96 | $27.87 | 32300 |
| 2023-01-09 | 26.91 | $27.75 | 79500 |
| 2023-01-06 | 26.87 | $27.65 | 62000 |
| 2023-01-05 | 26.83 | $27.00 | 92100 |
| 2023-01-04 | 26.82 | $27.20 | 81300 |
| 2023-01-03 | 26.80 | $26.85 | 24400 |
| 2022-12-30 | 26.82 | $26.70 | 90200 |
| 2022-12-29 | 26.85 | $26.90 | 311700 |
| 2022-12-28 | 26.86 | $26.48 | 25600 |
| 2022-12-27 | 26.86 | $26.77 | 84500 |
| 2022-12-23 | 26.85 | $26.69 | 132400 |
| 2022-12-22 | 26.86 | $26.61 | 240500 |
| 2022-12-21 | 26.86 | $26.83 | 207800 |
| 2022-12-20 | 26.83 | $26.53 | 62900 |
| 2022-12-19 | 26.81 | $26.40 | 144900 |
| 2022-12-16 | 26.80 | $26.54 | 222400 |
| 2022-12-15 | 26.78 | $26.65 | 153300 |
| 2022-12-14 | 26.75 | $27.38 | 65400 |
| 2022-12-13 | 26.69 | $27.38 | 73500 |
| 2022-12-12 | 26.62 | $26.97 | 11400 |
| 2022-12-09 | 26.59 | $26.94 | 22800 |
| 2022-12-08 | 26.53 | $26.91 | 27800 |
| 2022-12-07 | 26.40 | $26.81 | 21900 |
| 2022-12-06 | 26.30 | $26.81 | 21200 |
| 2022-12-05 | 26.18 | $26.90 | 20500 |
| 2022-12-02 | 26.05 | $27.24 | 27200 |
| 2022-12-01 | 25.86 | $27.30 | 48500 |
| 2022-11-30 | 25.67 | $27.04 | 575300 |
| 2022-11-29 | 25.51 | $26.56 | 17400 |
| 2022-11-28 | 25.37 | $26.53 | 14200 |
| 2022-11-25 | 25.24 | $26.78 | 2100 |
| 2022-11-23 | 25.08 | $26.61 | 7300 |
| 2022-11-22 | 24.95 | $26.40 | 18600 |
| 2022-11-21 | 24.81 | $26.04 | 12000 |
| 2022-11-18 | 24.67 | $26.17 | 11300 |
| 2022-11-17 | 24.52 | $26.09 | 16200 |
| 2022-11-16 | 24.35 | $26.13 | 20900 |
| 2022-11-15 | 24.18 | $26.16 | 89600 |
| 2022-11-14 | 24.03 | $26.08 | 39800 |
| 2022-11-11 | 23.87 | $26.26 | 10200 |
| 2022-11-10 | 23.67 | $25.74 | 13800 |
| 2022-11-09 | 23.52 | $24.39 | 29500 |
| 2022-11-08 | 23.41 | $24.71 | 39600 |
| 2022-11-07 | 23.29 | $24.46 | 12100 |
| 2022-11-04 | 23.20 | $24.33 | 19700 |
| 2022-11-03 | 23.12 | $23.34 | 5200 |
| 2022-11-02 | 23.10 | $23.50 | 26100 |
| 2022-11-01 | 23.10 | $23.97 | 37300 |
| 2022-10-31 | 23.09 | $23.70 | 25700 |
| 2022-10-28 | 23.04 | $23.90 | 20000 |
| 2022-10-27 | 22.96 | $23.71 | 23000 |
| 2022-10-26 | 22.90 | $23.92 | 13100 |
| 2022-10-25 | 22.84 | $23.69 | 18900 |
| 2022-10-24 | 22.77 | $23.18 | 17500 |
| 2022-10-21 | 22.74 | $23.18 | 9400 |
| 2022-10-20 | 22.72 | $22.73 | 21000 |
| 2022-10-19 | 22.77 | $22.74 | 12600 |
| 2022-10-18 | 22.81 | $23.00 | 13600 |
| 2022-10-17 | 22.86 | $22.88 | 4800 |
| 2022-10-14 | 22.93 | $22.31 | 30100 |
| 2022-10-13 | 23.03 | $22.69 | 37600 |
| 2022-10-12 | 23.12 | $22.23 | 14100 |
| 2022-10-11 | 23.23 | $22.35 | 17400 |
| 2022-10-10 | 23.34 | $22.59 | 71900 |
| 2022-10-07 | 23.48 | $22.70 | 9200 |
| 2022-10-06 | 23.60 | $23.00 | 34900 |
| 2022-10-05 | 23.67 | $23.47 | 35700 |
| 2022-10-04 | 23.72 | $23.75 | 20000 |
| 2022-10-03 | 23.74 | $22.83 | 10000 |
| 2022-09-30 | 23.81 | $22.28 | 14600 |
| 2022-09-29 | 23.92 | $22.48 | 19800 |
| 2022-09-28 | 24.06 | $22.77 | 84100 |
| 2022-09-27 | 24.19 | $22.33 | 23400 |
| 2022-09-26 | 24.35 | $22.49 | 228400 |
| 2022-09-23 | 24.51 | $22.85 | 23400 |
| 2022-09-22 | 24.68 | $23.62 | 5500 |
| 2022-09-21 | 24.80 | $23.63 | 9100 |
| 2022-09-20 | 24.91 | $23.96 | 9800 |
| 2022-09-19 | 25.02 | $24.36 | 23600 |
| 2022-09-16 | 25.12 | $24.30 | 29400 |
| 2022-09-15 | 25.24 | $24.38 | 4200 |
| 2022-09-14 | 25.37 | $24.54 | 4800 |
| 2022-09-13 | 25.50 | $24.48 | 18800 |
| 2022-09-12 | 25.63 | $25.32 | 24000 |
| 2022-09-09 | 25.73 | $25.06 | 30200 |
| 2022-09-08 | 25.83 | $24.45 | 42000 |
| 2022-09-07 | 25.96 | $24.42 | 15500 |
| 2022-09-06 | 26.07 | $24.21 | 18300 |
| 2022-09-02 | 26.19 | $24.28 | 11500 |
| 2022-09-01 | 26.31 | $24.37 | 28700 |
| 2022-08-31 | 26.42 | $25.31 | 20800 |
| 2022-08-30 | 26.48 | $25.42 | 6000 |
| 2022-08-29 | 26.53 | $25.59 | 4500 |
| 2022-08-26 | 26.59 | $25.62 | 8300 |
| 2022-08-25 | 26.65 | $26.19 | 32000 |
| 2022-08-24 | 26.67 | $26.02 | 28800 |
| 2022-08-23 | 26.70 | $26.00 | 2600 |
| 2022-08-22 | 26.71 | $25.98 | 25200 |
| 2022-08-19 | 26.73 | $26.42 | 16800 |
| 2022-08-18 | 26.72 | $26.77 | 5900 |
| 2022-08-17 | 26.70 | $26.92 | 5000 |
| 2022-08-16 | 26.67 | $27.12 | 16000 |
| 2022-08-15 | 26.63 | $27.08 | 16300 |
| 2022-08-12 | 26.57 | $27.28 | 13100 |
| 2022-08-11 | 26.49 | $27.11 | 4900 |
| 2022-08-10 | 26.42 | $27.12 | 16900 |
| 2022-08-09 | 26.35 | $26.56 | 9900 |
| 2022-08-08 | 26.31 | $26.69 | 5200 |
| 2022-08-05 | 26.26 | $26.61 | 7300 |
| 2022-08-04 | 26.22 | $26.66 | 4800 |
| 2022-08-03 | 26.19 | $26.50 | 900 |
| 2022-08-02 | 26.14 | $26.33 | 3100 |
| 2022-08-01 | 26.10 | $26.77 | 1400 |
| 2022-07-29 | 26.05 | $26.79 | 8700 |
| 2022-07-28 | 26.00 | $26.63 | 13300 |
| 2022-07-27 | 25.96 | $26.60 | 6500 |
| 2022-07-26 | 25.93 | $26.30 | 3100 |
| 2022-07-25 | 25.91 | $26.36 | 8700 |
| 2022-07-22 | 25.89 | $26.21 | 8600 |
| 2022-07-21 | 25.85 | $26.41 | 9800 |
| 2022-07-20 | 25.80 | $26.23 | 6700 |
| 2022-07-19 | 25.77 | $26.27 | 3900 |
| 2022-07-18 | 25.72 | $25.87 | 14700 |
| 2022-07-15 | 25.74 | $25.86 | 13400 |
| 2022-07-14 | 25.81 | $25.54 | 6500 |
| 2022-07-13 | 25.89 | $25.76 | 6500 |
| 2022-07-12 | 25.96 | $25.79 | 3700 |
| 2022-07-11 | 26.06 | $25.74 | 2700 |
| 2022-07-08 | 26.18 | $25.87 | 36900 |
| 2022-07-07 | 26.31 | $25.93 | 8000 |
| 2022-07-06 | 26.44 | $25.59 | 12000 |
| 2022-07-05 | 26.59 | $25.49 | 6600 |
| 2022-07-01 | 26.74 | $25.77 | 7700 |
| 2022-06-30 | 26.88 | $25.69 | 6900 |
| 2022-06-29 | 27.01 | $26.01 | 8200 |
| 2022-06-28 | 27.12 | $25.89 | 7300 |
| 2022-06-27 | 27.24 | $25.89 | 14000 |
| 2022-06-24 | 27.36 | $26.04 | 18300 |
| 2022-06-23 | 27.45 | $25.31 | 7100 |
| 2022-06-22 | 27.59 | $25.44 | 56300 |
| 2022-06-21 | 27.72 | $25.65 | 18600 |
| 2022-06-17 | 27.83 | $25.18 | 2600 |
| 2022-06-16 | 27.94 | $26.43 | 6100 |
| 2022-06-15 | 28.00 | $27.22 | 5900 |
| 2022-06-14 | 28.04 | $27.04 | 5300 |
| 2022-06-13 | 28.07 | $27.18 | 23300 |
| 2022-06-10 | 28.10 | $27.82 | 3300 |
| 2022-06-09 | 28.07 | $28.14 | 8600 |
| 2022-06-08 | 28.02 | $28.51 | 7500 |
| 2022-06-07 | 27.96 | $28.60 | 13700 |
| 2022-06-06 | 27.89 | $28.54 | 4100 |
| 2022-06-03 | 27.85 | $28.37 | 6900 |
| 2022-06-02 | 27.82 | $28.59 | 9800 |
| 2022-06-01 | 27.81 | $28.26 | 5100 |
| 2022-05-31 | 27.82 | $28.27 | 3300 |
| 2022-05-27 | 27.81 | $28.36 | 3000 |
| 2022-05-26 | 27.80 | $28.17 | 1700 |
| 2022-05-25 | 27.82 | $28.00 | 4600 |
| 2022-05-24 | 27.82 | $27.94 | 6700 |
| 2022-05-23 | 27.80 | $28.07 | 29200 |
| 2022-05-20 | 27.80 | $27.87 | 22900 |
| 2022-05-19 | 27.82 | $27.43 | 13400 |
| 2022-05-18 | 27.88 | $27.53 | 19000 |
| 2022-05-17 | 27.94 | $28.05 | 22000 |
| 2022-05-16 | 27.98 | $27.73 | 4000 |
| 2022-05-13 | 28.03 | $27.78 | 21900 |
| 2022-05-12 | 28.08 | $27.23 | 29500 |
| 2022-05-11 | 28.16 | $27.11 | 1000 |
| 2022-05-10 | 28.23 | $27.33 | 2300 |
| 2022-05-09 | 28.29 | $27.12 | 2800 |
| 2022-05-06 | 28.38 | $27.73 | 11500 |
| 2022-05-05 | 28.43 | $27.88 | 3700 |
| 2022-05-04 | 28.47 | $28.43 | 2900 |
| 2022-05-03 | 28.49 | $28.29 | 2600 |
| 2022-05-02 | 28.52 | $28.12 | 2100 |
| 2022-04-29 | 28.56 | $28.15 | 4800 |
| 2022-04-28 | 28.57 | $28.51 | 2800 |
| 2022-04-27 | 28.59 | $28.02 | 400 |
| 2022-04-26 | 28.63 | $27.65 | 2600 |
| 2022-04-25 | 28.68 | $28.12 | 3200 |
| 2022-04-22 | 28.70 | $28.26 | 1200 |
| 2022-04-21 | 28.71 | $28.49 | 3400 |
| 2022-04-20 | 28.70 | $28.87 | 8300 |
| 2022-04-19 | 28.67 | $28.85 | 900 |
| 2022-04-18 | 28.64 | $28.73 | 1000 |
| 2022-04-14 | 28.62 | $28.76 | 1100 |
| 2022-04-13 | 28.57 | $28.73 | 1600 |
| 2022-04-12 | 28.52 | $28.50 | 1400 |
| 2022-04-11 | 28.46 | $28.56 | 1600 |
| 2022-04-08 | 28.37 | $28.85 | 1400 |
| 2022-04-07 | 28.27 | $28.85 | 1600 |
| 2022-04-06 | 28.17 | $28.66 | 3800 |
| 2022-04-05 | 28.09 | $28.78 | 900 |
| 2022-04-04 | 27.97 | $29.03 | 4400 |
| 2022-04-01 | 27.84 | $28.75 | 800 |
| 2022-03-31 | 27.75 | $28.50 | 1700 |
| 2022-03-30 | 27.71 | $28.77 | 700 |
| 2022-03-29 | 27.66 | $28.93 | 800 |
| 2022-03-28 | 27.58 | $28.55 | 100 |
| 2022-03-25 | 27.54 | $28.60 | 1500 |
| 2022-03-24 | 27.50 | $28.46 | 1800 |
| 2022-03-23 | 27.44 | $28.20 | 500 |
| 2022-03-22 | 27.41 | $28.40 | 3900 |
| 2022-03-21 | 27.37 | $28.24 | 500 |
| 2022-03-18 | 27.35 | $28.22 | 3700 |
| 2022-03-17 | 27.34 | $27.88 | 1900 |
| 2022-03-16 | 27.36 | $27.75 | 2600 |
| 2022-03-15 | 27.38 | $27.15 | 1400 |
| 2022-03-14 | 27.42 | $26.88 | 600 |
| 2022-03-11 | 27.47 | $26.71 | 400 |
| 2022-03-10 | 27.55 | $26.92 | 1000 |
| 2022-03-09 | 27.63 | $27.03 | 200 |
| 2022-03-08 | 27.69 | $26.38 | 3300 |
| 2022-03-07 | 27.77 | $26.46 | 900 |
| 2022-03-04 | 27.84 | $27.05 | 2200 |
| 2022-03-03 | 27.88 | $27.52 | 100 |
| 2022-03-02 | 27.92 | $27.79 | 400 |
| 2022-03-01 | 27.93 | $27.40 | 600 |
| 2022-02-28 | 27.96 | $27.69 | 400 |
| 2022-02-25 | 27.96 | $27.87 | 3200 |
| 2022-02-24 | 27.95 | $27.31 | 1100 |
| 2022-02-23 | 27.96 | $27.53 | 300 |
| 2022-02-22 | 27.97 | $27.64 | 300 |
| 2022-02-18 | 27.97 | $27.83 | 600 |
| 2022-02-17 | 27.97 | $27.92 | 500 |
| 2022-02-16 | 27.99 | $28.32 | 200 |
| 2022-02-15 | 28.00 | $28.20 | 1200 |
| 2022-02-14 | 28.01 | $27.90 | 3400 |
| 2022-02-11 | 28.04 | $28.00 | 200 |
| 2022-02-10 | 28.07 | $28.21 | 700 |
| 2022-02-09 | 28.10 | $28.51 | 3800 |
| 2022-02-08 | 28.11 | $28.21 | 700 |
| 2022-02-07 | 28.13 | $28.05 | — |
| 2022-02-04 | 28.17 | $27.92 | 1100 |
| 2022-02-03 | 28.20 | $27.84 | 1000 |
| 2022-02-02 | 28.26 | $28.25 | 1200 |
| 2022-02-01 | 28.30 | $28.07 | 1800 |
| 2022-01-31 | 28.34 | $27.94 | 200 |
| 2022-01-28 | 28.38 | $27.72 | 200 |
| 2022-01-27 | 28.44 | $27.63 | 1200 |
| 2022-01-26 | 28.50 | $27.55 | 900 |
| 2022-01-25 | 28.57 | $27.61 | 2300 |
| 2022-01-24 | 28.63 | $27.70 | 5400 |
| 2022-01-21 | 28.68 | $27.93 | 500 |
| 2022-01-20 | 28.71 | $28.29 | 700 |
| 2022-01-19 | 28.72 | $28.46 | 300 |
| 2022-01-18 | 28.70 | $28.38 | 3100 |
| 2022-01-14 | 28.70 | $28.57 | 500 |
| 2022-01-13 | 28.69 | $28.56 | 900 |
| 2022-01-12 | 28.69 | $28.85 | 800 |
| 2022-01-11 | 28.66 | $28.72 | 2900 |
| 2022-01-10 | 28.64 | $28.55 | 1200 |
| 2022-01-07 | 28.67 | $28.76 | 1400 |
| 2022-01-06 | 28.69 | $28.71 | 100 |
| 2022-01-05 | 28.71 | $28.85 | 2500 |
| 2022-01-04 | 28.72 | $29.05 | 500 |
| 2022-01-03 | 28.70 | $28.96 | 2400 |
| 2021-12-31 | 28.67 | $28.78 | 100 |
| 2021-12-30 | 28.65 | $28.82 | 100 |
| 2021-12-29 | 28.61 | $28.89 | 700 |
| 2021-12-28 | 28.58 | $28.94 | 100 |
| 2021-12-27 | 28.57 | $28.81 | 1200 |
| 2021-12-23 | 28.54 | $28.71 | 2700 |
| 2021-12-22 | 28.56 | $28.52 | 4200 |
| 2021-12-21 | 28.60 | $28.45 | 600 |
| 2021-12-20 | 28.63 | $28.19 | 4800 |
| 2021-12-17 | 28.68 | $28.24 | 1000 |
| 2021-12-16 | 28.73 | $28.52 | 500 |
| 2021-12-15 | 28.76 | $28.57 | 8800 |
| 2021-12-14 | 28.79 | $28.21 | 400 |
| 2021-12-13 | 28.83 | $28.35 | 3200 |
| 2021-12-10 | 28.87 | $29.10 | 100 |
| 2021-12-09 | 28.87 | $29.04 | 2200 |
| 2021-12-08 | 28.85 | $29.16 | 900 |
| 2021-12-07 | 28.83 | $29.15 | 2600 |
| 2021-12-06 | 28.81 | $28.57 | 300 |
| 2021-12-03 | 28.83 | $28.29 | 1700 |
| 2021-12-02 | 28.86 | $28.38 | 1900 |
| 2021-12-01 | 28.88 | $28.11 | 11000 |
| 2021-11-30 | 28.90 | $28.31 | 7100 |
| 2021-11-29 | 28.92 | $28.62 | 19800 |
| 2021-11-26 | 28.91 | $28.36 | 500 |
| 2021-11-24 | 28.91 | $29.08 | 300 |
| 2021-11-23 | 28.87 | $29.22 | 1300 |
| 2021-11-22 | 28.83 | $29.14 | 400 |
| 2021-11-19 | 28.78 | $29.19 | 400 |
| 2021-11-18 | 28.74 | $29.15 | 3500 |
| 2021-11-17 | 28.69 | $29.15 | 800 |
| 2021-11-16 | 28.65 | $29.15 | 500 |
| 2021-11-15 | 28.61 | $29.13 | 1000 |
| 2021-11-12 | 28.56 | $29.13 | 1500 |
| 2021-11-11 | 28.52 | $29.00 | 100 |
| 2021-11-10 | 28.47 | $28.66 | 400 |
| 2021-11-09 | 28.43 | $28.76 | 600 |
| 2021-11-08 | 28.37 | $28.84 | 100 |
| 2021-11-05 | 28.31 | $28.91 | 300 |
| 2021-11-04 | 28.24 | $28.93 | 1900 |
| 2021-11-03 | 28.17 | $28.78 | 100 |
| 2021-11-02 | 28.10 | $28.56 | 100 |
| 2021-11-01 | 28.04 | $28.60 | 500 |
| 2021-10-29 | 27.97 | $28.41 | 1400 |
| 2021-10-28 | 27.93 | $28.40 | — |
| 2021-10-27 | 27.89 | $28.26 | 2100 |
| 2021-10-26 | 27.87 | $28.38 | 200 |
| 2021-10-25 | 27.84 | $28.29 | 100 |
| 2021-10-22 | 27.84 | $28.33 | 400 |
| 2021-10-21 | 27.85 | $28.18 | 500 |
| 2021-10-20 | 27.87 | $28.30 | 300 |
| 2021-10-19 | 27.88 | $28.31 | 200 |
| 2021-10-18 | 27.88 | $28.15 | 1900 |
| 2021-10-15 | 27.88 | $28.28 | 200 |
| 2021-10-14 | 27.90 | $28.07 | 3200 |
| 2021-10-13 | 27.95 | $27.79 | 500 |
| 2021-10-12 | 28.00 | $27.64 | 600 |
| 2021-10-11 | 28.07 | $27.56 | 300 |
| 2021-10-08 | 28.14 | $27.57 | 700 |
| 2021-10-07 | 28.20 | $27.56 | 700 |
| 2021-10-06 | 28.27 | $27.29 | 400 |
| 2021-10-05 | 28.36 | $27.38 | 6000 |
| 2021-10-04 | 28.44 | $27.23 | 1700 |
| 2021-10-01 | 28.53 | $27.59 | 600 |
| 2021-09-30 | 28.60 | $27.67 | 700 |
| 2021-09-29 | 28.66 | $27.91 | 100 |
| 2021-09-28 | 28.70 | $27.71 | 600 |
| 2021-09-27 | 28.76 | $28.34 | 300 |
| 2021-09-24 | 28.77 | $28.45 | 300 |
| 2021-09-23 | 28.78 | $28.66 | 1600 |
| 2021-09-22 | 28.78 | $28.49 | 8300 |
| 2021-09-21 | 28.80 | $28.35 | 200 |
| 2021-09-20 | 28.82 | $28.15 | 600 |
| 2021-09-17 | 28.84 | $28.65 | 300 |
| 2021-09-16 | 28.84 | $28.95 | 3200 |
| 2021-09-15 | 28.82 | $28.92 | 1000 |
| 2021-09-14 | 28.81 | $28.88 | 300 |
| 2021-09-13 | 28.81 | $29.04 | 1100 |
| 2021-09-10 | 28.81 | $28.83 | 600 |
| 2021-09-09 | 28.82 | $28.89 | 600 |
| 2021-09-08 | 28.82 | $29.01 | 700 |
| 2021-09-07 | 28.81 | $29.17 | 600 |
| 2021-09-03 | 28.79 | $29.03 | 100 |
| 2021-09-02 | 28.77 | $28.86 | 500 |
| 2021-09-01 | 28.76 | $28.86 | 2200 |
| 2021-08-31 | 28.76 | $28.72 | 600 |
| 2021-08-30 | 28.76 | $28.86 | 1000 |
| 2021-08-27 | 28.75 | $28.71 | 1500 |
| 2021-08-26 | 28.73 | $28.63 | 100 |
| 2021-08-25 | 28.73 | $28.69 | 800 |
| 2021-08-24 | 28.72 | $28.74 | 600 |
| 2021-08-23 | 28.70 | $28.74 | 1600 |
| 2021-08-20 | 28.69 | $28.68 | 200 |
| 2021-08-19 | 28.69 | $28.51 | 100 |
| 2021-08-18 | 28.68 | $28.60 | 400 |
| 2021-08-17 | 28.67 | $28.77 | 1000 |
| 2021-08-16 | 28.63 | $28.90 | 2700 |
| 2021-08-13 | 28.58 | $29.01 | 300 |
| 2021-08-12 | 28.54 | $28.97 | 3800 |
| 2021-08-11 | 28.51 | $28.96 | 800 |
| 2021-08-10 | 28.48 | $28.80 | 2400 |
| 2021-08-09 | 28.47 | $28.74 | 2500 |
| 2021-08-06 | 28.45 | $28.64 | 8200 |
| 2021-08-05 | 28.43 | $28.74 | 100 |
| 2021-08-04 | 28.39 | $28.76 | 3400 |
| 2021-08-03 | 28.37 | $28.74 | 3200 |
| 2021-08-02 | 28.34 | $28.58 | 500 |
| 2021-07-30 | 28.32 | $28.43 | 300 |
| 2021-07-29 | 28.31 | $28.64 | 2500 |
| 2021-07-28 | 28.28 | $28.45 | 1500 |
| 2021-07-27 | 28.27 | $28.42 | 600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
42.77
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.99
Average
31.53
Maximum
43.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.77 | $42.67 | 120936 |
| 2026-07-23 | 42.78 | $42.47 | 136812 |
| 2026-07-22 | 42.81 | $43.09 | 93500 |
| 2026-07-21 | 42.78 | $42.85 | 182651 |
| 2026-07-20 | 42.78 | $42.28 | 113116 |
| 2026-07-17 | 42.83 | $42.64 | 125729 |
| 2026-07-16 | 42.85 | $42.85 | 132100 |
| 2026-07-15 | 42.85 | $43.09 | 132900 |
| 2026-07-14 | 42.82 | $42.86 | 81740 |
| 2026-07-13 | 42.82 | $42.49 | 172711 |
| 2026-07-10 | 42.85 | $42.89 | 125318 |
| 2026-07-09 | 42.85 | $42.68 | 109235 |
| 2026-07-08 | 42.87 | $42.49 | 149626 |
| 2026-07-07 | 42.91 | $42.74 | 194918 |
| 2026-07-06 | 42.93 | $43.22 | 405100 |
| 2026-07-02 | 42.90 | $42.87 | 248800 |
| 2026-07-01 | 42.90 | $42.36 | 272009 |
| 2026-06-30 | 42.95 | $42.72 | 1.4M |
| 2026-06-29 | 42.98 | $42.54 | 176248 |
| 2026-06-26 | 43.03 | $42.26 | 149911 |
| 2026-06-25 | 43.11 | $43.23 | 322842 |
| 2026-06-24 | 43.09 | $42.81 | 319509 |
| 2026-06-23 | 43.12 | $42.94 | 296502 |
| 2026-06-22 | 43.14 | $43.82 | 308600 |
| 2026-06-18 | 43.07 | $43.73 | 164400 |
| 2026-06-17 | 43.00 | $43.56 | 278509 |
| 2026-06-16 | 42.94 | $43.67 | 105218 |
| 2026-06-15 | 42.87 | $43.56 | 206200 |
| 2026-06-12 | 42.79 | $43.43 | 109600 |
| 2026-06-11 | 42.73 | $43.18 | 474400 |
| 2026-06-10 | 42.68 | $41.93 | 214631 |
| 2026-06-09 | 42.76 | $42.52 | 126311 |
| 2026-06-08 | 42.78 | $42.53 | 162000 |
| 2026-06-05 | 42.81 | $42.22 | 144300 |
| 2026-06-04 | 42.87 | $43.31 | 159100 |
| 2026-06-03 | 42.83 | $43.01 | 149600 |
| 2026-06-02 | 42.81 | $43.34 | 127616 |
| 2026-06-01 | 42.75 | $43.11 | 128026 |
| 2026-05-29 | 42.71 | $43.28 | 114737 |
| 2026-05-28 | 42.65 | $43.16 | 97800 |
| 2026-05-27 | 42.60 | $43.26 | 110700 |
| 2026-05-26 | 42.53 | $43.45 | 98719 |
| 2026-05-22 | 42.43 | $42.96 | 124000 |
| 2026-05-21 | 42.38 | $43.04 | 98943 |
| 2026-05-20 | 42.31 | $42.81 | 79800 |
| 2026-05-19 | 42.25 | $42.09 | 120000 |
| 2026-05-18 | 42.27 | $42.53 | 110227 |
| 2026-05-15 | 42.24 | $42.06 | 176112 |
| 2026-05-14 | 42.26 | $42.87 | 144600 |
| 2026-05-13 | 42.20 | $42.93 | 120100 |
| 2026-05-12 | 42.12 | $42.68 | 529147 |
| 2026-05-11 | 42.06 | $42.90 | 168191 |
| 2026-05-08 | 41.98 | $42.94 | 135838 |
| 2026-05-07 | 41.88 | $42.46 | 135207 |
| 2026-05-06 | 41.81 | $43.21 | 138500 |
| 2026-05-05 | 41.67 | $42.08 | 126900 |
| 2026-05-04 | 41.62 | $41.53 | 92400 |
| 2026-05-01 | 41.63 | $42.13 | 173149 |
| 2026-04-30 | 41.58 | $42.21 | 147500 |
| 2026-04-29 | 41.51 | $41.21 | 247200 |
| 2026-04-28 | 41.55 | $41.57 | 109400 |
| 2026-04-27 | 41.54 | $41.70 | 118000 |
| 2026-04-24 | 41.53 | $41.95 | 162400 |
| 2026-04-23 | 41.48 | $41.72 | 204231 |
| 2026-04-22 | 41.46 | $41.99 | 114234 |
| 2026-04-21 | 41.40 | $41.79 | 136929 |
| 2026-04-20 | 41.36 | $42.62 | 118941 |
| 2026-04-17 | 41.23 | $42.81 | 151037 |
| 2026-04-16 | 41.06 | $42.23 | 92500 |
| 2026-04-15 | 40.94 | $42.34 | 122023 |
| 2026-04-14 | 40.79 | $42.55 | 233000 |
| 2026-04-13 | 40.61 | $42.14 | 101200 |
| 2026-04-10 | 40.45 | $41.94 | 122700 |
| 2026-04-09 | 40.29 | $41.71 | 193800 |
| 2026-04-08 | 40.14 | $41.85 | 131512 |
| 2026-04-07 | 39.96 | $40.35 | 263900 |
| 2026-04-06 | 39.92 | $40.40 | 147000 |
| 2026-04-02 | 39.87 | $40.14 | 295400 |
| 2026-04-01 | 39.84 | $40.35 | 195800 |
| 2026-03-31 | 39.78 | $39.81 | 411916 |
| 2026-03-30 | 39.78 | $38.65 | 179308 |
| 2026-03-27 | 39.90 | $38.56 | 197400 |
| 2026-03-26 | 40.04 | $38.83 | 209300 |
| 2026-03-25 | 40.17 | $39.61 | 336833 |
| 2026-03-24 | 40.23 | $39.06 | 240000 |
| 2026-03-23 | 40.35 | $39.24 | 165884 |
| 2026-03-20 | 40.47 | $38.42 | 252122 |
| 2026-03-19 | 40.68 | $39.67 | 149000 |
| 2026-03-18 | 40.79 | $39.59 | 422428 |
| 2026-03-17 | 40.92 | $40.30 | 106800 |
| 2026-03-16 | 40.98 | $40.12 | 210700 |
| 2026-03-13 | 41.07 | $39.45 | 129600 |
| 2026-03-12 | 41.24 | $39.80 | 198800 |
| 2026-03-11 | 41.40 | $40.49 | 182100 |
| 2026-03-10 | 41.49 | $40.53 | 283400 |
| 2026-03-09 | 41.59 | $40.31 | 273300 |
| 2026-03-06 | 41.73 | $40.10 | 277324 |
| 2026-03-05 | 41.90 | $40.43 | 588249 |
| 2026-03-04 | 42.05 | $41.39 | 1.0M |
| 2026-03-03 | 42.12 | $40.91 | 230603 |
| 2026-03-02 | 42.25 | $42.15 | 237141 |
| 2026-02-27 | 42.26 | $42.95 | 248000 |
| 2026-02-26 | 42.19 | $43.06 | 192116 |
| 2026-02-25 | 42.10 | $43.06 | 235600 |
| 2026-02-24 | 42.00 | $42.72 | 226200 |
| 2026-02-23 | 41.92 | $42.60 | 197641 |
| 2026-02-20 | 41.85 | $42.74 | 300200 |
| 2026-02-19 | 41.76 | $42.37 | 243100 |
| 2026-02-18 | 41.69 | $42.52 | 206600 |
| 2026-02-17 | 41.61 | $42.48 | 212401 |
| 2026-02-13 | 41.51 | $42.45 | 254600 |
| 2026-02-12 | 41.41 | $42.49 | 197700 |
| 2026-02-11 | 41.30 | $42.85 | 255300 |
| 2026-02-10 | 41.14 | $42.55 | 201300 |
| 2026-02-09 | 40.99 | $42.47 | 378443 |
| 2026-02-06 | 40.83 | $42.00 | 193322 |
| 2026-02-05 | 40.71 | $41.11 | 541231 |
| 2026-02-04 | 40.67 | $41.73 | 437900 |
| 2026-02-03 | 40.56 | $41.46 | 365300 |
| 2026-02-02 | 40.46 | $41.38 | 228800 |
| 2026-01-30 | 40.37 | $41.10 | 402300 |
| 2026-01-29 | 40.29 | $41.44 | 269600 |
| 2026-01-28 | 40.17 | $41.13 | 233100 |
| 2026-01-27 | 40.07 | $41.48 | 236948 |
| 2026-01-26 | 39.92 | $40.83 | 259700 |
| 2026-01-23 | 39.82 | $40.62 | 270200 |
| 2026-01-22 | 39.74 | $40.43 | 313608 |
| 2026-01-21 | 39.66 | $40.16 | 230400 |
| 2026-01-20 | 39.61 | $39.76 | 209821 |
| 2026-01-16 | 39.60 | $40.32 | 332317 |
| 2026-01-15 | 39.52 | $40.23 | 270427 |
| 2026-01-14 | 39.44 | $40.18 | 161500 |
| 2026-01-13 | 39.37 | $39.99 | 232118 |
| 2026-01-12 | 39.30 | $40.19 | 212600 |
| 2026-01-09 | 39.21 | $39.96 | 233600 |
| 2026-01-08 | 39.13 | $39.58 | 134307 |
| 2026-01-07 | 39.08 | $39.62 | 169200 |
| 2026-01-06 | 39.02 | $39.78 | 324800 |
| 2026-01-05 | 38.94 | $39.77 | 270900 |
| 2026-01-02 | 38.86 | $39.39 | 111324 |
| 2025-12-31 | 38.80 | $38.89 | 132003 |
| 2025-12-30 | 38.79 | $39.07 | 183949 |
| 2025-12-29 | 38.76 | $38.99 | 237535 |
| 2025-12-26 | 38.74 | $39.14 | 136600 |
| 2025-12-24 | 38.70 | $39.08 | 63200 |
| 2025-12-23 | 38.66 | $39.01 | 161639 |
| 2025-12-22 | 38.62 | $38.75 | 124116 |
| 2025-12-19 | 38.60 | $38.60 | 229918 |
| 2025-12-18 | 38.61 | $38.98 | 341807 |
| 2025-12-17 | 38.57 | $38.75 | 133542 |
| 2025-12-16 | 38.55 | $39.03 | 147226 |
| 2025-12-15 | 38.50 | $39.22 | 185200 |
| 2025-12-12 | 38.42 | $38.98 | 164800 |
| 2025-12-11 | 38.36 | $39.23 | 96800 |
| 2025-12-10 | 38.27 | $39.02 | 142833 |
| 2025-12-09 | 38.19 | $38.55 | 145301 |
| 2025-12-08 | 38.15 | $38.59 | 188515 |
| 2025-12-05 | 38.11 | $38.63 | 285530 |
| 2025-12-04 | 38.05 | $38.67 | 176200 |
| 2025-12-03 | 37.99 | $38.56 | 147602 |
| 2025-12-02 | 37.92 | $38.38 | 149200 |
| 2025-12-01 | 37.88 | $38.18 | 140800 |
| 2025-11-28 | 37.84 | $38.31 | 51936 |
| 2025-11-26 | 37.80 | $38.24 | 138730 |
| 2025-11-25 | 37.75 | $37.84 | 226200 |
| 2025-11-24 | 37.74 | $37.40 | 271717 |
| 2025-11-21 | 37.77 | $37.37 | 181942 |
| 2025-11-20 | 37.82 | $36.83 | 148439 |
| 2025-11-19 | 37.92 | $37.30 | 337700 |
| 2025-11-18 | 37.99 | $37.45 | 171809 |
| 2025-11-17 | 38.04 | $37.87 | 157706 |
| 2025-11-14 | 38.06 | $38.34 | 195702 |
| 2025-11-13 | 38.03 | $38.39 | 169805 |
| 2025-11-12 | 37.99 | $38.75 | 154500 |
| 2025-11-11 | 37.92 | $38.60 | 151900 |
| 2025-11-10 | 37.84 | $38.28 | 155500 |
| 2025-11-07 | 37.80 | $37.98 | 181403 |
| 2025-11-06 | 37.78 | $37.78 | 126943 |
| 2025-11-05 | 37.78 | $37.78 | 161538 |
| 2025-11-04 | 37.78 | $37.52 | 120000 |
| 2025-11-03 | 37.80 | $37.86 | 139932 |
| 2025-10-31 | 37.80 | $37.84 | 181000 |
| 2025-10-30 | 37.79 | $37.98 | 196900 |
| 2025-10-29 | 37.77 | $38.15 | 132749 |
| 2025-10-28 | 37.74 | $38.28 | 315034 |
| 2025-10-27 | 37.68 | $38.28 | 175500 |
| 2025-10-24 | 37.61 | $38.00 | 117009 |
| 2025-10-23 | 37.57 | $37.96 | 208500 |
| 2025-10-22 | 37.53 | $37.78 | 158100 |
| 2025-10-21 | 37.51 | $37.78 | 174917 |
| 2025-10-20 | 37.48 | $38.09 | 106339 |
| 2025-10-17 | 37.41 | $37.77 | 243656 |
| 2025-10-16 | 37.38 | $37.66 | 223600 |
| 2025-10-15 | 37.35 | $37.49 | 188401 |
| 2025-10-14 | 37.33 | $37.29 | 168736 |
| 2025-10-13 | 37.34 | $37.06 | 121700 |
| 2025-10-10 | 37.37 | $36.76 | 134000 |
| 2025-10-09 | 37.43 | $37.49 | 144928 |
| 2025-10-08 | 37.42 | $37.80 | 167522 |
| 2025-10-07 | 37.38 | $37.64 | 205428 |
| 2025-10-06 | 37.36 | $38.06 | 115700 |
| 2025-10-03 | 37.28 | $38.02 | 205830 |
| 2025-10-02 | 37.20 | $37.69 | 129727 |
| 2025-10-01 | 37.15 | $37.61 | 172825 |
| 2025-09-30 | 37.10 | $37.31 | 176701 |
| 2025-09-29 | 37.08 | $37.18 | 325401 |
| 2025-09-26 | 37.07 | $37.07 | 154200 |
| 2025-09-25 | 37.07 | $36.74 | 334349 |
| 2025-09-24 | 37.11 | $37.02 | 122827 |
| 2025-09-23 | 37.12 | $37.23 | 390305 |
| 2025-09-22 | 37.11 | $37.26 | 89800 |
| 2025-09-19 | 37.09 | $37.16 | 433800 |
| 2025-09-18 | 37.08 | $37.51 | 189600 |
| 2025-09-17 | 37.04 | $37.43 | 151707 |
| 2025-09-16 | 36.99 | $37.54 | 165740 |
| 2025-09-15 | 36.94 | $37.60 | 110500 |
| 2025-09-12 | 36.87 | $37.32 | 151000 |
| 2025-09-11 | 36.82 | $37.52 | 134143 |
| 2025-09-10 | 36.75 | $37.09 | 168600 |
| 2025-09-09 | 36.71 | $36.99 | 116426 |
| 2025-09-08 | 36.68 | $37.19 | 165547 |
| 2025-09-05 | 36.63 | $36.85 | 341200 |
| 2025-09-04 | 36.60 | $36.66 | 133300 |
| 2025-09-03 | 36.60 | $36.43 | 191100 |
| 2025-09-02 | 36.62 | $36.38 | 417100 |
| 2025-08-29 | 36.64 | $36.72 | 137429 |
| 2025-08-28 | 36.63 | $37.10 | 807008 |
| 2025-08-27 | 36.58 | $36.83 | 167416 |
| 2025-08-26 | 36.56 | $36.91 | 126249 |
| 2025-08-25 | 36.52 | $36.97 | 120032 |
| 2025-08-22 | 36.47 | $37.38 | 114600 |
| 2025-08-21 | 36.38 | $36.92 | 109300 |
| 2025-08-20 | 36.32 | $37.13 | 166400 |
| 2025-08-19 | 36.23 | $36.97 | 160700 |
| 2025-08-18 | 36.15 | $36.96 | 146100 |
| 2025-08-15 | 36.07 | $37.04 | 153000 |
| 2025-08-14 | 35.97 | $36.84 | 218900 |
| 2025-08-13 | 35.88 | $36.78 | 153600 |
| 2025-08-12 | 35.78 | $36.55 | 185500 |
| 2025-08-11 | 35.70 | $36.13 | 95900 |
| 2025-08-08 | 35.65 | $36.29 | 171500 |
| 2025-08-07 | 35.59 | $36.06 | 161700 |
| 2025-08-06 | 35.54 | $35.73 | 209700 |
| 2025-08-05 | 35.52 | $35.47 | 217500 |
| 2025-08-04 | 35.52 | $35.46 | 205900 |
| 2025-08-01 | 35.53 | $34.91 | 204300 |
| 2025-07-31 | 35.60 | $35.07 | 314600 |
| 2025-07-30 | 35.65 | $35.38 | 165800 |
| 2025-07-29 | 35.68 | $35.64 | 133400 |
| 2025-07-28 | 35.68 | $35.71 | 126600 |
| 2025-07-25 | 35.68 | $36.29 | 162700 |
| 2025-07-24 | 35.62 | $36.27 | 221300 |
| 2025-07-23 | 35.55 | $36.62 | 189300 |
| 2025-07-22 | 35.43 | $35.78 | 174800 |
| 2025-07-21 | 35.40 | $35.49 | 147100 |
| 2025-07-18 | 35.39 | $35.27 | 160300 |
| 2025-07-17 | 35.40 | $35.35 | 261000 |
| 2025-07-16 | 35.41 | $35.24 | 389200 |
| 2025-07-15 | 35.42 | $35.13 | 194100 |
| 2025-07-14 | 35.45 | $35.50 | 169400 |
| 2025-07-11 | 35.45 | $35.45 | 168700 |
| 2025-07-10 | 35.45 | $35.76 | 211200 |
| 2025-07-09 | 35.42 | $35.84 | 195300 |
| 2025-07-08 | 35.37 | $35.59 | 137400 |
| 2025-07-07 | 35.35 | $35.29 | 198300 |
| 2025-07-03 | 35.35 | $35.72 | 138100 |
| 2025-07-02 | 35.32 | $35.74 | 273700 |
| 2025-07-01 | 35.27 | $35.62 | 475600 |
| 2025-06-30 | 35.23 | $35.64 | 535000 |
| 2025-06-27 | 35.19 | $35.62 | 549200 |
| 2025-06-26 | 35.15 | $35.25 | 391900 |
| 2025-06-25 | 35.14 | $34.90 | 223000 |
| 2025-06-24 | 35.16 | $35.06 | 254200 |
| 2025-06-23 | 35.17 | $34.62 | 256700 |
| 2025-06-20 | 35.23 | $34.30 | 288300 |
| 2025-06-18 | 35.33 | $35.33 | 167000 |
| 2025-06-17 | 35.33 | $35.24 | 234300 |
| 2025-06-16 | 35.34 | $35.70 | 97000 |
| 2025-06-13 | 35.30 | $35.56 | 164000 |
| 2025-06-12 | 35.27 | $36.04 | 177300 |
| 2025-06-11 | 35.19 | $35.73 | 182300 |
| 2025-06-10 | 35.13 | $35.95 | 315400 |
| 2025-06-09 | 35.05 | $35.63 | 181600 |
| 2025-06-06 | 34.98 | $35.59 | 183400 |
| 2025-06-05 | 34.92 | $35.51 | 138000 |
| 2025-06-04 | 34.86 | $35.46 | 127200 |
| 2025-06-03 | 34.79 | $35.35 | 149200 |
| 2025-06-02 | 34.74 | $35.64 | 133500 |
| 2025-05-30 | 34.64 | $35.34 | 170400 |
| 2025-05-29 | 34.57 | $35.31 | 124000 |
| 2025-05-28 | 34.49 | $35.14 | 299600 |
| 2025-05-27 | 34.42 | $35.43 | 122100 |
| 2025-05-23 | 34.31 | $34.95 | 138900 |
| 2025-05-22 | 34.25 | $35.00 | 112400 |
| 2025-05-21 | 34.17 | $34.96 | 209600 |
| 2025-05-20 | 34.09 | $35.25 | 240600 |
| 2025-05-19 | 33.96 | $35.01 | 174100 |
| 2025-05-16 | 33.85 | $34.74 | 198700 |
| 2025-05-15 | 33.76 | $34.61 | 260100 |
| 2025-05-14 | 33.67 | $34.28 | 245100 |
| 2025-05-13 | 33.61 | $34.47 | 171600 |
| 2025-05-12 | 33.51 | $34.41 | 217400 |
| 2025-05-09 | 33.42 | $34.20 | 173600 |
| 2025-05-08 | 33.34 | $34.01 | 188700 |
| 2025-05-07 | 33.27 | $34.16 | 133900 |
| 2025-05-06 | 33.17 | $34.28 | 843400 |
| 2025-05-05 | 33.06 | $34.26 | 233400 |
| 2025-05-02 | 32.93 | $34.27 | 737200 |
| 2025-05-01 | 32.79 | $33.69 | 206700 |
| 2025-04-30 | 32.69 | $33.81 | 189500 |
| 2025-04-29 | 32.58 | $33.83 | 160600 |
| 2025-04-28 | 32.45 | $33.68 | 155400 |
| 2025-04-25 | 32.32 | $33.51 | 172900 |
| 2025-04-24 | 32.19 | $33.40 | 285500 |
| 2025-04-23 | 32.06 | $32.89 | 257100 |
| 2025-04-22 | 31.98 | $32.82 | 225300 |
| 2025-04-21 | 31.89 | $32.18 | 766000 |
| 2025-04-17 | 31.86 | $32.34 | 138400 |
| 2025-04-16 | 31.80 | $31.99 | 215400 |
| 2025-04-15 | 31.78 | $32.07 | 199000 |
| 2025-04-14 | 31.75 | $31.76 | 286500 |
| 2025-04-11 | 31.75 | $31.36 | 159100 |
| 2025-04-10 | 31.80 | $30.69 | 291700 |
| 2025-04-09 | 31.91 | $31.12 | 289300 |
| 2025-04-08 | 32.00 | $29.01 | 316300 |
| 2025-04-07 | 32.31 | $29.24 | 361600 |
| 2025-04-04 | 32.63 | $29.90 | 378500 |
| 2025-04-03 | 32.92 | $32.04 | 211900 |
| 2025-04-02 | 33.01 | $32.74 | 239200 |
| 2025-04-01 | 33.04 | $32.66 | 207000 |
| 2025-03-31 | 33.08 | $32.59 | 342500 |
| 2025-03-28 | 33.13 | $32.84 | 264700 |
| 2025-03-27 | 33.16 | $33.08 | 190700 |
| 2025-03-26 | 33.17 | $33.12 | 278800 |
| 2025-03-25 | 33.18 | $33.51 | 270100 |
| 2025-03-24 | 33.14 | $33.35 | 431200 |
| 2025-03-21 | 33.12 | $33.33 | 196300 |
| 2025-03-20 | 33.10 | $33.60 | 181700 |
| 2025-03-19 | 33.05 | $34.01 | 201300 |
| 2025-03-18 | 32.95 | $33.79 | 339000 |
| 2025-03-17 | 32.86 | $33.81 | 226200 |
| 2025-03-14 | 32.76 | $33.41 | 218200 |
| 2025-03-13 | 32.69 | $32.85 | 182200 |
| 2025-03-12 | 32.67 | $33.06 | 317200 |
| 2025-03-11 | 32.63 | $32.88 | 714500 |
| 2025-03-10 | 32.60 | $32.99 | 269100 |
| 2025-03-07 | 32.56 | $33.59 | 452300 |
| 2025-03-06 | 32.46 | $33.26 | 273800 |
| 2025-03-05 | 32.37 | $33.54 | 605300 |
| 2025-03-04 | 32.25 | $32.72 | 235400 |
| 2025-03-03 | 32.20 | $32.72 | 223800 |
| 2025-02-28 | 32.14 | $32.33 | 214400 |
| 2025-02-27 | 32.12 | $32.38 | 313800 |
| 2025-02-26 | 32.10 | $32.73 | 144600 |
| 2025-02-25 | 32.03 | $32.75 | 188900 |
| 2025-02-24 | 31.96 | $32.39 | 170700 |
| 2025-02-21 | 31.91 | $32.40 | 138900 |
| 2025-02-20 | 31.86 | $32.63 | 399000 |
| 2025-02-19 | 31.78 | $32.40 | 248200 |
| 2025-02-18 | 31.71 | $32.72 | 156000 |
| 2025-02-14 | 31.61 | $32.46 | 300200 |
| 2025-02-13 | 31.52 | $32.47 | 180200 |
| 2025-02-12 | 31.42 | $32.08 | 164200 |
| 2025-02-11 | 31.35 | $32.06 | 216000 |
| 2025-02-10 | 31.27 | $31.80 | 323700 |
| 2025-02-07 | 31.21 | $31.65 | 802000 |
| 2025-02-06 | 31.17 | $31.93 | 1.6M |
| 2025-02-05 | 31.09 | $31.70 | 127400 |
| 2025-02-04 | 31.02 | $31.39 | 246000 |
| 2025-02-03 | 30.99 | $31.10 | 269500 |
| 2025-01-31 | 30.97 | $31.48 | 217500 |
| 2025-01-30 | 30.92 | $31.79 | 132700 |
| 2025-01-29 | 30.83 | $31.37 | 184200 |
| 2025-01-28 | 30.77 | $31.43 | 440600 |
| 2025-01-27 | 30.70 | $31.55 | 130900 |
| 2025-01-24 | 30.61 | $31.44 | 203400 |
| 2025-01-23 | 30.53 | $31.27 | 154300 |
| 2025-01-22 | 30.45 | $31.09 | 192600 |
| 2025-01-21 | 30.38 | $31.11 | 237700 |
| 2025-01-17 | 30.30 | $30.54 | 183900 |
| 2025-01-16 | 30.28 | $30.43 | 193900 |
| 2025-01-15 | 30.26 | $30.28 | 220700 |
| 2025-01-14 | 30.26 | $29.94 | 253000 |
| 2025-01-13 | 30.29 | $29.86 | 345600 |
| 2025-01-10 | 30.34 | $29.88 | 276800 |
| 2025-01-08 | 30.39 | $30.31 | 219300 |
| 2025-01-07 | 30.40 | $30.34 | 296000 |
| 2025-01-06 | 30.40 | $30.34 | 413800 |
| 2025-01-03 | 30.41 | $30.00 | 99500 |
| 2025-01-02 | 30.45 | $29.86 | 128000 |
| 2024-12-31 | 30.51 | $30.01 | 154900 |
| 2024-12-30 | 30.57 | $30.01 | 474500 |
| 2024-12-27 | 30.63 | $30.17 | 102300 |
| 2024-12-26 | 30.67 | $30.22 | 122600 |
| 2024-12-24 | 30.72 | $30.08 | 72400 |
| 2024-12-23 | 30.79 | $29.98 | 233200 |
| 2024-12-20 | 30.88 | $29.81 | 290000 |
| 2024-12-19 | 30.99 | $30.15 | 333900 |
| 2024-12-18 | 31.08 | $30.18 | 191000 |
| 2024-12-17 | 31.17 | $30.93 | 138500 |
| 2024-12-16 | 31.20 | $30.97 | 125900 |
| 2024-12-13 | 31.22 | $31.14 | 139600 |
| 2024-12-12 | 31.23 | $31.17 | 284900 |
| 2024-12-11 | 31.23 | $31.51 | 117100 |
| 2024-12-10 | 31.20 | $31.38 | 198100 |
| 2024-12-09 | 31.19 | $31.59 | 707400 |
| 2024-12-06 | 31.14 | $31.55 | 110500 |
| 2024-12-05 | 31.10 | $31.59 | 110500 |
| 2024-12-04 | 31.05 | $31.34 | 135500 |
| 2024-12-03 | 31.02 | $31.38 | 160400 |
| 2024-12-02 | 30.98 | $31.25 | 105500 |
| 2024-11-29 | 30.95 | $31.08 | 39800 |
| 2024-11-27 | 30.94 | $30.67 | 243600 |
| 2024-11-26 | 30.97 | $30.53 | 91700 |
| 2024-11-25 | 31.01 | $30.71 | 130200 |
| 2024-11-22 | 31.04 | $30.58 | 146700 |
| 2024-11-21 | 31.09 | $30.49 | 157600 |
| 2024-11-20 | 31.16 | $30.53 | 141800 |
| 2024-11-19 | 31.22 | $30.57 | 417200 |
| 2024-11-18 | 31.29 | $30.75 | 131000 |
| 2024-11-15 | 31.35 | $30.52 | 127700 |
| 2024-11-14 | 31.43 | $30.55 | 220800 |
| 2024-11-13 | 31.53 | $30.50 | 157500 |
| 2024-11-12 | 31.64 | $30.71 | 381400 |
| 2024-11-11 | 31.73 | $31.25 | 129000 |
| 2024-11-08 | 31.78 | $31.22 | 199700 |
| 2024-11-07 | 31.84 | $31.69 | 231500 |
| 2024-11-06 | 31.86 | $31.25 | 189900 |
| 2024-11-05 | 31.92 | $31.82 | 133600 |
| 2024-11-04 | 31.93 | $31.50 | 152900 |
| 2024-11-01 | 31.98 | $31.46 | 112800 |
| 2024-10-31 | 32.03 | $31.36 | 244400 |
| 2024-10-30 | 32.11 | $31.61 | 93300 |
| 2024-10-29 | 32.16 | $31.73 | 151000 |
| 2024-10-28 | 32.20 | $31.92 | 99600 |
| 2024-10-25 | 32.23 | $31.67 | 126400 |
| 2024-10-24 | 32.29 | $31.76 | 82800 |
| 2024-10-23 | 32.35 | $31.55 | 121500 |
| 2024-10-22 | 32.43 | $31.83 | 607400 |
| 2024-10-21 | 32.49 | $32.07 | 162300 |
| 2024-10-18 | 32.54 | $32.38 | 85100 |
| 2024-10-17 | 32.56 | $32.16 | 117500 |
| 2024-10-16 | 32.60 | $32.18 | 166200 |
| 2024-10-15 | 32.64 | $32.18 | 120400 |
| 2024-10-14 | 32.69 | $32.66 | 76000 |
| 2024-10-11 | 32.69 | $32.58 | 103400 |
| 2024-10-10 | 32.70 | $32.45 | 124200 |
| 2024-10-09 | 32.73 | $32.46 | 157100 |
| 2024-10-08 | 32.76 | $32.40 | 123100 |
| 2024-10-07 | 32.80 | $32.56 | 138300 |
| 2024-10-04 | 32.82 | $32.75 | 127700 |
| 2024-10-03 | 32.83 | $32.64 | 132100 |
| 2024-10-02 | 32.85 | $32.89 | 83400 |
| 2024-10-01 | 32.85 | $32.94 | 110500 |
| 2024-09-30 | 32.84 | $33.16 | 422200 |
| 2024-09-27 | 32.80 | $33.39 | 224400 |
| 2024-09-26 | 32.74 | $33.54 | 124400 |
| 2024-09-25 | 32.66 | $32.83 | 108400 |
| 2024-09-24 | 32.64 | $33.06 | 104900 |
| 2024-09-23 | 32.59 | $32.83 | 175400 |
| 2024-09-20 | 32.57 | $32.66 | 165900 |
| 2024-09-19 | 32.56 | $33.19 | 145900 |
| 2024-09-18 | 32.49 | $32.63 | 208600 |
| 2024-09-17 | 32.48 | $32.74 | 147700 |
| 2024-09-16 | 32.45 | $32.85 | 98500 |
| 2024-09-13 | 32.41 | $32.62 | 130000 |
| 2024-09-12 | 32.39 | $32.54 | 70200 |
| 2024-09-11 | 32.37 | $32.27 | 114800 |
| 2024-09-10 | 32.38 | $32.15 | 74400 |
| 2024-09-09 | 32.40 | $32.30 | 96800 |
| 2024-09-06 | 32.42 | $31.98 | 493000 |
| 2024-09-05 | 32.46 | $32.61 | 108000 |
| 2024-09-04 | 32.45 | $32.58 | 149300 |
| 2024-09-03 | 32.43 | $32.65 | 108200 |
| 2024-08-30 | 32.41 | $33.17 | 90100 |
| 2024-08-29 | 32.33 | $33.16 | 111900 |
| 2024-08-28 | 32.24 | $32.99 | 250400 |
| 2024-08-27 | 32.16 | $33.18 | 104200 |
| 2024-08-26 | 32.06 | $33.02 | 80100 |
| 2024-08-23 | 31.95 | $33.14 | 96000 |
| 2024-08-22 | 31.83 | $32.53 | 109300 |
| 2024-08-21 | 31.76 | $32.83 | 331300 |
| 2024-08-20 | 31.64 | $32.51 | 210600 |
| 2024-08-19 | 31.55 | $32.62 | 135600 |
| 2024-08-16 | 31.44 | $32.14 | 114200 |
| 2024-08-15 | 31.37 | $31.98 | 89300 |
| 2024-08-14 | 31.30 | $31.57 | 105800 |
| 2024-08-13 | 31.27 | $31.50 | 144300 |
| 2024-08-12 | 31.25 | $30.92 | 108100 |
| 2024-08-09 | 31.28 | $30.96 | 101800 |
| 2024-08-08 | 31.32 | $30.88 | 106300 |
| 2024-08-07 | 31.36 | $30.36 | 168700 |
| 2024-08-06 | 31.47 | $30.18 | 192400 |
| 2024-08-05 | 31.60 | $30.11 | 182600 |
| 2024-08-02 | 31.76 | $30.83 | 159500 |
| 2024-08-01 | 31.86 | $31.29 | 410700 |
| 2024-07-31 | 31.92 | $32.18 | 124200 |
| 2024-07-30 | 31.89 | $31.76 | 95000 |
| 2024-07-29 | 31.90 | $31.62 | 113800 |
| 2024-07-26 | 31.93 | $31.80 | 118300 |
| 2024-07-25 | 31.95 | $31.43 | 127300 |
| 2024-07-24 | 32.00 | $31.62 | 96800 |
| 2024-07-23 | 32.04 | $31.98 | 349800 |
| 2024-07-22 | 32.05 | $32.13 | 123900 |
| 2024-07-19 | 32.04 | $31.83 | 250600 |
| 2024-07-18 | 32.06 | $31.98 | 390200 |
| 2024-07-17 | 32.07 | $32.33 | 170800 |
| 2024-07-16 | 32.05 | $32.47 | 322200 |
| 2024-07-15 | 32.00 | $32.35 | 143300 |
| 2024-07-12 | 31.97 | $32.63 | 88500 |
| 2024-07-11 | 31.90 | $32.31 | 110700 |
| 2024-07-10 | 31.85 | $32.20 | 99600 |
| 2024-07-09 | 31.81 | $31.74 | 341400 |
| 2024-07-08 | 31.82 | $31.74 | 147700 |
| 2024-07-05 | 31.83 | $32.04 | 127800 |
| 2024-07-03 | 31.81 | $31.83 | 76600 |
| 2024-07-02 | 31.81 | $31.41 | 137700 |
| 2024-07-01 | 31.85 | $31.33 | 170300 |
| 2024-06-28 | 31.90 | $31.26 | 223100 |
| 2024-06-27 | 31.97 | $31.25 | 249300 |
| 2024-06-26 | 32.05 | $31.22 | 114700 |
| 2024-06-25 | 32.13 | $31.50 | 175000 |
| 2024-06-24 | 32.20 | $31.44 | 137600 |
| 2024-06-21 | 32.28 | $31.15 | 108100 |
| 2024-06-20 | 32.40 | $32.24 | 168000 |
| 2024-06-18 | 32.42 | $32.14 | 108500 |
| 2024-06-17 | 32.45 | $32.07 | 112200 |
| 2024-06-14 | 32.49 | $31.85 | 83400 |
| 2024-06-13 | 32.55 | $32.23 | 69300 |
| 2024-06-12 | 32.59 | $32.63 | 113800 |
| 2024-06-11 | 32.58 | $32.26 | 137800 |
| 2024-06-10 | 32.62 | $32.79 | 144600 |
| 2024-06-07 | 32.60 | $32.67 | 160300 |
| 2024-06-06 | 32.59 | $33.10 | 459900 |
| 2024-06-05 | 32.54 | $32.98 | 243000 |
| 2024-06-04 | 32.49 | $32.78 | 154100 |
| 2024-06-03 | 32.46 | $32.84 | 248800 |
| 2024-05-31 | 32.42 | $32.71 | 90100 |
| 2024-05-30 | 32.39 | $32.44 | 131800 |
| 2024-05-29 | 32.39 | $32.18 | 91400 |
| 2024-05-28 | 32.41 | $32.66 | 70900 |
| 2024-05-24 | 32.38 | $32.69 | 79600 |
| 2024-05-23 | 32.35 | $32.40 | 93700 |
| 2024-05-22 | 32.34 | $32.58 | 96400 |
| 2024-05-21 | 32.32 | $32.94 | 73900 |
| 2024-05-20 | 32.25 | $32.99 | 114200 |
| 2024-05-17 | 32.18 | $33.03 | 88900 |
| 2024-05-16 | 32.09 | $32.90 | 105600 |
| 2024-05-15 | 32.00 | $33.04 | 132400 |
| 2024-05-14 | 31.89 | $32.69 | 124400 |
| 2024-05-13 | 31.81 | $32.48 | 73900 |
| 2024-05-10 | 31.74 | $32.44 | 131900 |
| 2024-05-09 | 31.66 | $32.34 | 147800 |
| 2024-05-08 | 31.59 | $32.12 | 125700 |
| 2024-05-07 | 31.53 | $32.17 | 63800 |
| 2024-05-06 | 31.47 | $32.03 | 75900 |
| 2024-05-03 | 31.41 | $31.84 | 76000 |
| 2024-05-02 | 31.36 | $31.56 | 228500 |
| 2024-05-01 | 31.34 | $31.16 | 103100 |
| 2024-04-30 | 31.36 | $31.17 | 160100 |
| 2024-04-29 | 31.38 | $31.61 | 90600 |
| 2024-04-26 | 31.36 | $31.42 | 115300 |
| 2024-04-25 | 31.35 | $31.23 | 189500 |
| 2024-04-24 | 31.36 | $31.28 | 106800 |
| 2024-04-23 | 31.37 | $31.44 | 147400 |
| 2024-04-22 | 31.37 | $31.12 | 190800 |
| 2024-04-19 | 31.39 | $30.71 | 85500 |
| 2024-04-18 | 31.46 | $30.68 | 217700 |
| 2024-04-17 | 31.55 | $30.79 | 105100 |
| 2024-04-16 | 31.63 | $30.74 | 159400 |
| 2024-04-15 | 31.72 | $31.07 | 112900 |
| 2024-04-12 | 31.79 | $31.19 | 79000 |
| 2024-04-11 | 31.85 | $31.69 | 117800 |
| 2024-04-10 | 31.87 | $31.61 | 114700 |
| 2024-04-09 | 31.89 | $32.04 | 138600 |
| 2024-04-08 | 31.88 | $32.05 | 104800 |
| 2024-04-05 | 31.86 | $31.80 | 137700 |
| 2024-04-04 | 31.87 | $31.77 | 98800 |
| 2024-04-03 | 31.88 | $31.97 | 171600 |
| 2024-04-02 | 31.87 | $31.82 | 98800 |
| 2024-04-01 | 31.87 | $32.04 | 119700 |
| 2024-03-28 | 31.86 | $32.19 | 322200 |
| 2024-03-27 | 31.82 | $32.23 | 127300 |
| 2024-03-26 | 31.78 | $31.99 | 140300 |
| 2024-03-25 | 31.76 | $31.96 | 111700 |
| 2024-03-22 | 31.73 | $32.02 | 109400 |
| 2024-03-21 | 31.70 | $32.14 | 66200 |
| 2024-03-20 | 31.66 | $32.19 | 198900 |
| 2024-03-19 | 31.60 | $31.83 | 135400 |
| 2024-03-18 | 31.58 | $31.76 | 177600 |
| 2024-03-15 | 31.56 | $31.79 | 61900 |
| 2024-03-14 | 31.53 | $31.77 | 176400 |
| 2024-03-13 | 31.51 | $32.11 | 127700 |
| 2024-03-12 | 31.45 | $32.11 | 137300 |
| 2024-03-11 | 31.38 | $31.85 | 284400 |
| 2024-03-08 | 31.33 | $32.06 | 241500 |
| 2024-03-07 | 31.25 | $32.20 | 177300 |
| 2024-03-06 | 31.15 | $31.85 | 142800 |
| 2024-03-05 | 31.07 | $31.52 | 123900 |
| 2024-03-04 | 31.03 | $31.45 | 127600 |
| 2024-03-01 | 30.98 | $31.55 | 223500 |
| 2024-02-29 | 30.92 | $31.27 | 150100 |
| 2024-02-28 | 30.89 | $31.16 | 105100 |
| 2024-02-27 | 30.86 | $31.37 | 166400 |
| 2024-02-26 | 30.81 | $31.29 | 187600 |
| 2024-02-23 | 30.75 | $31.37 | 120900 |
| 2024-02-22 | 30.69 | $31.33 | 257700 |
| 2024-02-21 | 30.62 | $31.03 | 128900 |
| 2024-02-20 | 30.58 | $31.00 | 108100 |
| 2024-02-16 | 30.53 | $30.91 | 201600 |
| 2024-02-15 | 30.49 | $30.87 | 112900 |
| 2024-02-14 | 30.46 | $30.48 | 175400 |
| 2024-02-13 | 30.45 | $30.19 | 134000 |
| 2024-02-12 | 30.48 | $30.61 | 142400 |
| 2024-02-09 | 30.47 | $30.52 | 324800 |
| 2024-02-08 | 30.46 | $30.45 | 189600 |
| 2024-02-07 | 30.46 | $30.52 | 190400 |
| 2024-02-06 | 30.46 | $30.56 | 276300 |
| 2024-02-05 | 30.45 | $30.36 | 192700 |
| 2024-02-02 | 30.45 | $30.59 | 142800 |
| 2024-02-01 | 30.44 | $30.84 | 285500 |
| 2024-01-31 | 30.40 | $30.58 | 125600 |
| 2024-01-30 | 30.38 | $30.74 | 133900 |
| 2024-01-29 | 30.34 | $30.75 | 108900 |
| 2024-01-26 | 30.30 | $30.62 | 120800 |
| 2024-01-25 | 30.26 | $30.49 | 184500 |
| 2024-01-24 | 30.24 | $30.45 | 116700 |
| 2024-01-23 | 30.22 | $30.16 | 140000 |
| 2024-01-22 | 30.22 | $30.21 | 626300 |
| 2024-01-19 | 30.23 | $30.15 | 260600 |
| 2024-01-18 | 30.23 | $30.04 | 100500 |
| 2024-01-17 | 30.25 | $29.81 | 104800 |
| 2024-01-16 | 30.30 | $30.10 | 138200 |
| 2024-01-12 | 30.32 | $30.59 | 107900 |
| 2024-01-11 | 30.29 | $30.51 | 119300 |
| 2024-01-10 | 30.27 | $30.56 | 65300 |
| 2024-01-09 | 30.24 | $30.41 | 263600 |
| 2024-01-08 | 30.22 | $30.69 | 144300 |
| 2024-01-05 | 30.17 | $30.44 | 162000 |
| 2024-01-04 | 30.15 | $30.39 | 92400 |
| 2024-01-03 | 30.12 | $30.27 | 105400 |
| 2024-01-02 | 30.10 | $30.42 | 98300 |
| 2023-12-29 | 30.07 | $30.74 | 430800 |
| 2023-12-28 | 30.00 | $30.71 | 81000 |
| 2023-12-27 | 29.93 | $30.75 | 80900 |
| 2023-12-26 | 29.84 | $30.63 | 78500 |
| 2023-12-22 | 29.76 | $30.49 | 78900 |
| 2023-12-21 | 29.68 | $30.38 | 487300 |
| 2023-12-20 | 29.61 | $29.90 | 194800 |
| 2023-12-19 | 29.57 | $30.19 | 111800 |
| 2023-12-18 | 29.51 | $29.97 | 81400 |
| 2023-12-15 | 29.46 | $29.92 | 149100 |
| 2023-12-14 | 29.41 | $30.44 | 137500 |
| 2023-12-13 | 29.30 | $30.26 | 317200 |
| 2023-12-12 | 29.20 | $29.76 | 313600 |
| 2023-12-11 | 29.15 | $29.66 | 70100 |
| 2023-12-08 | 29.09 | $29.67 | 89600 |
| 2023-12-07 | 29.03 | $29.61 | 51500 |
| 2023-12-06 | 28.97 | $29.44 | 102100 |
| 2023-12-05 | 28.92 | $29.32 | 80600 |
| 2023-12-04 | 28.88 | $29.41 | 131900 |
| 2023-12-01 | 28.82 | $29.67 | 107400 |
| 2023-11-30 | 28.73 | $29.34 | 110900 |
| 2023-11-29 | 28.67 | $29.34 | 61400 |
| 2023-11-28 | 28.60 | $29.29 | 70700 |
| 2023-11-27 | 28.52 | $29.27 | 84700 |
| 2023-11-24 | 28.45 | $29.38 | 85300 |
| 2023-11-22 | 28.35 | $29.10 | 82400 |
| 2023-11-21 | 28.27 | $29.07 | 81000 |
| 2023-11-20 | 28.18 | $29.20 | 121500 |
| 2023-11-17 | 28.08 | $29.07 | 123600 |
| 2023-11-16 | 27.97 | $28.71 | 104100 |
| 2023-11-15 | 27.90 | $28.73 | 69800 |
| 2023-11-14 | 27.81 | $28.74 | 340900 |
| 2023-11-13 | 27.71 | $28.07 | 81400 |
| 2023-11-10 | 27.67 | $27.97 | 60800 |
| 2023-11-09 | 27.64 | $27.81 | 185600 |
| 2023-11-08 | 27.62 | $27.85 | 124400 |
| 2023-11-07 | 27.60 | $27.90 | 155200 |
| 2023-11-06 | 27.57 | $28.07 | 148900 |
| 2023-11-03 | 27.51 | $28.18 | 116800 |
| 2023-11-02 | 27.44 | $27.95 | 169800 |
| 2023-11-01 | 27.39 | $27.34 | 252500 |
| 2023-10-31 | 27.40 | $27.13 | 124600 |
| 2023-10-30 | 27.42 | $27.05 | 201000 |
| 2023-10-27 | 27.46 | $26.67 | 146200 |
| 2023-10-26 | 27.55 | $26.86 | 124700 |
| 2023-10-25 | 27.62 | $27.02 | 92500 |
| 2023-10-24 | 27.68 | $27.22 | 121700 |
| 2023-10-23 | 27.73 | $27.02 | 68800 |
| 2023-10-20 | 27.81 | $27.05 | 460800 |
| 2023-10-19 | 27.88 | $27.29 | 109900 |
| 2023-10-18 | 27.95 | $27.54 | 83200 |
| 2023-10-17 | 27.99 | $27.95 | 98500 |
| 2023-10-16 | 27.99 | $28.01 | 57200 |
| 2023-10-13 | 27.99 | $27.80 | 63800 |
| 2023-10-12 | 28.01 | $28.00 | 73300 |
| 2023-10-11 | 28.01 | $28.22 | 88300 |
| 2023-10-10 | 27.99 | $28.07 | 46000 |
| 2023-10-09 | 27.98 | $27.76 | 91900 |
| 2023-10-06 | 28.01 | $27.73 | 65700 |
| 2023-10-05 | 28.04 | $27.39 | 100300 |
| 2023-10-04 | 28.11 | $27.19 | 184500 |
| 2023-10-03 | 28.20 | $27.17 | 97000 |
| 2023-10-02 | 28.31 | $27.51 | 56500 |
| 2023-09-29 | 28.40 | $27.91 | 108100 |
| 2023-09-28 | 28.45 | $28.03 | 99900 |
| 2023-09-27 | 28.49 | $27.73 | 208300 |
| 2023-09-26 | 28.57 | $27.83 | 96900 |
| 2023-09-25 | 28.65 | $28.17 | 81200 |
| 2023-09-22 | 28.70 | $28.36 | 76400 |
| 2023-09-21 | 28.73 | $28.30 | 50500 |
| 2023-09-20 | 28.78 | $28.80 | 45100 |
| 2023-09-19 | 28.78 | $28.82 | 64800 |
| 2023-09-18 | 28.77 | $28.73 | 68000 |
| 2023-09-15 | 28.78 | $28.79 | 71300 |
| 2023-09-14 | 28.78 | $29.02 | 87300 |
| 2023-09-13 | 28.75 | $28.68 | 65900 |
| 2023-09-12 | 28.76 | $28.77 | 58700 |
| 2023-09-11 | 28.76 | $28.76 | 113700 |
| 2023-09-08 | 28.76 | $28.45 | 83000 |
| 2023-09-07 | 28.79 | $28.49 | 60300 |
| 2023-09-06 | 28.82 | $28.63 | 61700 |
| 2023-09-05 | 28.84 | $28.71 | 75200 |
| 2023-09-01 | 28.85 | $28.88 | 60900 |
| 2023-08-31 | 28.85 | $28.90 | 89900 |
| 2023-08-30 | 28.85 | $29.03 | 98700 |
| 2023-08-29 | 28.83 | $29.04 | 67700 |
| 2023-08-28 | 28.80 | $28.67 | 98800 |
| 2023-08-25 | 28.82 | $28.36 | 80400 |
| 2023-08-24 | 28.87 | $28.20 | 336100 |
| 2023-08-23 | 28.94 | $28.57 | 128200 |
| 2023-08-22 | 28.97 | $28.36 | 249200 |
| 2023-08-21 | 29.04 | $28.37 | 105500 |
| 2023-08-18 | 29.11 | $28.25 | 247900 |
| 2023-08-17 | 29.20 | $28.29 | 220200 |
| 2023-08-16 | 29.30 | $28.48 | 155100 |
| 2023-08-15 | 29.38 | $28.70 | 79600 |
| 2023-08-14 | 29.45 | $29.04 | 55300 |
| 2023-08-11 | 29.50 | $29.14 | 51200 |
| 2023-08-10 | 29.53 | $29.33 | 79300 |
| 2023-08-09 | 29.56 | $29.30 | 76200 |
| 2023-08-08 | 29.58 | $29.26 | 121400 |
| 2023-08-07 | 29.62 | $29.45 | 95300 |
| 2023-08-04 | 29.63 | $29.23 | 337000 |
| 2023-08-03 | 29.68 | $29.19 | 83200 |
| 2023-08-02 | 29.73 | $29.26 | 114300 |
| 2023-08-01 | 29.78 | $29.81 | 98800 |
| 2023-07-31 | 29.77 | $30.18 | 91200 |
| 2023-07-28 | 29.73 | $30.19 | 133900 |
| 2023-07-27 | 29.68 | $30.02 | 114800 |
| 2023-07-26 | 29.65 | $30.05 | 116200 |
| 2023-07-25 | 29.61 | $30.01 | 59000 |
| 2023-07-24 | 29.56 | $29.93 | 129500 |
| 2023-07-21 | 29.52 | $29.97 | 114600 |
| 2023-07-20 | 29.48 | $29.93 | 40200 |
| 2023-07-19 | 29.43 | $30.06 | 134200 |
| 2023-07-18 | 29.36 | $30.04 | 101700 |
| 2023-07-17 | 29.29 | $29.88 | 98500 |
| 2023-07-14 | 29.23 | $29.90 | 79300 |
| 2023-07-13 | 29.16 | $30.04 | 160800 |
| 2023-07-12 | 29.07 | $29.53 | 77500 |
| 2023-07-11 | 29.02 | $28.99 | 114400 |
| 2023-07-10 | 29.02 | $28.73 | 174000 |
| 2023-07-07 | 29.05 | $28.70 | 115900 |
| 2023-07-06 | 29.09 | $28.45 | 134800 |
| 2023-07-05 | 29.16 | $28.98 | 151100 |
| 2023-07-03 | 29.18 | $29.29 | 69700 |
| 2023-06-30 | 29.17 | $29.23 | 112500 |
| 2023-06-29 | 29.16 | $28.94 | 81200 |
| 2023-06-28 | 29.18 | $28.92 | 145800 |
| 2023-06-27 | 29.21 | $28.96 | 79600 |
| 2023-06-26 | 29.24 | $28.75 | 86300 |
| 2023-06-23 | 29.29 | $28.69 | 203300 |
| 2023-06-22 | 29.35 | $29.10 | 325400 |
| 2023-06-21 | 29.38 | $29.33 | 142500 |
| 2023-06-20 | 29.38 | $29.37 | 142700 |
| 2023-06-16 | 29.38 | $29.63 | 149400 |
| 2023-06-15 | 29.36 | $30.14 | 105600 |
| 2023-06-14 | 29.27 | $29.81 | 274300 |
| 2023-06-13 | 29.22 | $29.64 | 297600 |
| 2023-06-12 | 29.17 | $29.41 | 89000 |
| 2023-06-09 | 29.15 | $29.30 | 131500 |
| 2023-06-08 | 29.13 | $29.37 | 63200 |
| 2023-06-07 | 29.11 | $29.00 | 71500 |
| 2023-06-06 | 29.12 | $29.26 | 100300 |
| 2023-06-05 | 29.10 | $29.08 | 80600 |
| 2023-06-02 | 29.10 | $29.21 | 146900 |
| 2023-06-01 | 29.09 | $28.82 | 80200 |
| 2023-05-31 | 29.12 | $28.43 | 65800 |
| 2023-05-30 | 29.19 | $28.73 | 70300 |
| 2023-05-26 | 29.24 | $28.97 | 112800 |
| 2023-05-25 | 29.27 | $28.70 | 77000 |
| 2023-05-24 | 29.33 | $28.73 | 179800 |
| 2023-05-23 | 29.39 | $29.17 | 132300 |
| 2023-05-22 | 29.42 | $29.51 | 275700 |
| 2023-05-19 | 29.41 | $29.55 | 288800 |
| 2023-05-18 | 29.39 | $29.38 | 84800 |
| 2023-05-17 | 29.39 | $29.44 | 93900 |
| 2023-05-16 | 29.39 | $29.33 | 165200 |
| 2023-05-15 | 29.40 | $29.56 | 116000 |
| 2023-05-12 | 29.38 | $29.38 | 105500 |
| 2023-05-11 | 29.38 | $29.39 | 60600 |
| 2023-05-10 | 29.38 | $29.55 | 157500 |
| 2023-05-09 | 29.36 | $29.65 | 123300 |
| 2023-05-08 | 29.33 | $29.70 | 149600 |
| 2023-05-05 | 29.29 | $29.69 | 290400 |
| 2023-05-04 | 29.25 | $29.26 | 331800 |
| 2023-05-03 | 29.24 | $29.35 | 50900 |
| 2023-05-02 | 29.23 | $29.24 | 372600 |
| 2023-05-01 | 29.23 | $29.53 | 234000 |
| 2023-04-28 | 29.20 | $29.60 | 76500 |
| 2023-04-27 | 29.16 | $29.63 | 48000 |
| 2023-04-26 | 29.11 | $29.25 | 125900 |
| 2023-04-25 | 29.10 | $29.28 | 244100 |
| 2023-04-24 | 29.08 | $29.64 | 53900 |
| 2023-04-21 | 29.02 | $29.59 | 52300 |
| 2023-04-20 | 28.96 | $29.48 | 82200 |
| 2023-04-19 | 28.90 | $29.45 | 86200 |
| 2023-04-18 | 28.84 | $29.54 | 56100 |
| 2023-04-17 | 28.77 | $29.41 | 70700 |
| 2023-04-14 | 28.70 | $29.48 | 92500 |
| 2023-04-13 | 28.62 | $29.60 | 48200 |
| 2023-04-12 | 28.52 | $29.20 | 46900 |
| 2023-04-11 | 28.45 | $29.03 | 73100 |
| 2023-04-10 | 28.39 | $28.96 | 94000 |
| 2023-04-06 | 28.33 | $28.91 | 94200 |
| 2023-04-05 | 28.26 | $28.80 | 61000 |
| 2023-04-04 | 28.21 | $28.96 | 298700 |
| 2023-04-03 | 28.13 | $29.00 | 38100 |
| 2023-03-31 | 28.04 | $28.75 | 404900 |
| 2023-03-30 | 27.96 | $28.62 | 69300 |
| 2023-03-29 | 27.89 | $28.27 | 57400 |
| 2023-03-28 | 27.85 | $27.94 | 25600 |
| 2023-03-27 | 27.84 | $27.92 | 64600 |
| 2023-03-24 | 27.84 | $27.66 | 426500 |
| 2023-03-23 | 27.85 | $27.76 | 47300 |
| 2023-03-22 | 27.86 | $27.74 | 63300 |
| 2023-03-21 | 27.88 | $27.84 | 28700 |
| 2023-03-20 | 27.88 | $27.50 | 24400 |
| 2023-03-17 | 27.92 | $27.01 | 78800 |
| 2023-03-16 | 28.02 | $27.40 | 40800 |
| 2023-03-15 | 28.08 | $27.00 | 120300 |
| 2023-03-14 | 28.20 | $27.89 | 297500 |
| 2023-03-13 | 28.23 | $27.52 | 56600 |
| 2023-03-10 | 28.30 | $27.75 | 86700 |
| 2023-03-09 | 28.36 | $28.01 | 41300 |
| 2023-03-08 | 28.40 | $28.25 | 61600 |
| 2023-03-07 | 28.41 | $28.09 | 136700 |
| 2023-03-06 | 28.45 | $28.61 | 92100 |
| 2023-03-03 | 28.43 | $28.58 | 187600 |
| 2023-03-02 | 28.41 | $28.21 | 60700 |
| 2023-03-01 | 28.44 | $28.17 | 140700 |
| 2023-02-28 | 28.46 | $28.04 | 50900 |
| 2023-02-27 | 28.51 | $28.25 | 71500 |
| 2023-02-24 | 28.54 | $27.92 | 67800 |
| 2023-02-23 | 28.60 | $28.41 | 76200 |
| 2023-02-22 | 28.62 | $28.25 | 56600 |
| 2023-02-21 | 28.66 | $28.44 | 57200 |
| 2023-02-17 | 28.68 | $28.74 | 47200 |
| 2023-02-16 | 28.68 | $28.71 | 77700 |
| 2023-02-15 | 28.67 | $28.77 | 398900 |
| 2023-02-14 | 28.66 | $28.93 | 248500 |
| 2023-02-13 | 28.63 | $28.85 | 47700 |
| 2023-02-10 | 28.61 | $28.63 | 94500 |
| 2023-02-09 | 28.61 | $28.73 | 119100 |
| 2023-02-08 | 28.60 | $28.64 | 201000 |
| 2023-02-07 | 28.59 | $28.82 | 337000 |
| 2023-02-06 | 28.57 | $28.58 | 116500 |
| 2023-02-03 | 28.57 | $28.91 | 192000 |
| 2023-02-02 | 28.53 | $29.19 | 214100 |
| 2023-02-01 | 28.46 | $29.24 | 79900 |
| 2023-01-31 | 28.38 | $28.99 | 88700 |
| 2023-01-30 | 28.31 | $28.85 | 111000 |
| 2023-01-27 | 28.26 | $29.00 | 220500 |
| 2023-01-26 | 28.18 | $29.05 | 99100 |
| 2023-01-25 | 28.09 | $29.05 | 101600 |
| 2023-01-24 | 27.99 | $28.90 | 106500 |
| 2023-01-23 | 27.89 | $28.88 | 134600 |
| 2023-01-20 | 27.79 | $28.74 | 229700 |
| 2023-01-19 | 27.69 | $28.56 | 98300 |
| 2023-01-18 | 27.59 | $28.56 | 47800 |
| 2023-01-17 | 27.49 | $28.71 | 169300 |
| 2023-01-13 | 27.36 | $28.62 | 34800 |
| 2023-01-12 | 27.23 | $28.47 | 40100 |
| 2023-01-11 | 27.10 | $27.98 | 51100 |
| 2023-01-10 | 27.01 | $27.87 | 32300 |
| 2023-01-09 | 26.92 | $27.75 | 79500 |
| 2023-01-06 | 26.83 | $27.65 | 62000 |
| 2023-01-05 | 26.74 | $27.00 | 92100 |
| 2023-01-04 | 26.72 | $27.20 | 81300 |
| 2023-01-03 | 26.66 | $26.85 | 24400 |
| 2022-12-30 | 26.65 | $26.70 | 90200 |
| 2022-12-29 | 26.64 | $26.90 | 311700 |
| 2022-12-28 | 26.61 | $26.48 | 25600 |
| 2022-12-27 | 26.63 | $26.77 | 84500 |
| 2022-12-23 | 26.61 | $26.69 | 132400 |
| 2022-12-22 | 26.60 | $26.61 | 240500 |
| 2022-12-21 | 26.60 | $26.83 | 207800 |
| 2022-12-20 | 26.58 | $26.53 | 62900 |
| 2022-12-19 | 26.58 | $26.40 | 144900 |
| 2022-12-16 | 26.60 | $26.54 | 222400 |
| 2022-12-15 | 26.61 | $26.65 | 153300 |
| 2022-12-14 | 26.60 | $27.38 | 65400 |
| 2022-12-13 | 26.52 | $27.38 | 73500 |
| 2022-12-12 | 26.43 | $26.97 | 11400 |
| 2022-12-09 | 26.38 | $26.94 | 22800 |
| 2022-12-08 | 26.32 | $26.91 | 27800 |
| 2022-12-07 | 26.25 | $26.81 | 21900 |
| 2022-12-06 | 26.19 | $26.81 | 21200 |
| 2022-12-05 | 26.13 | $26.90 | 20500 |
| 2022-12-02 | 26.05 | $27.24 | 27200 |
| 2022-12-01 | 25.92 | $27.30 | 48500 |
| 2022-11-30 | 25.78 | $27.04 | 575300 |
| 2022-11-29 | 25.65 | $26.56 | 17400 |
| 2022-11-28 | 25.55 | $26.53 | 14200 |
| 2022-11-25 | 25.45 | $26.78 | 2100 |
| 2022-11-23 | 25.31 | $26.61 | 7300 |
| 2022-11-22 | 25.17 | $26.40 | 18600 |
| 2022-11-21 | 25.04 | $26.04 | 12000 |
| 2022-11-18 | 24.93 | $26.17 | 11300 |
| 2022-11-17 | 24.80 | $26.09 | 16200 |
| 2022-11-16 | 24.67 | $26.13 | 20900 |
| 2022-11-15 | 24.52 | $26.16 | 89600 |
| 2022-11-14 | 24.34 | $26.08 | 39800 |
| 2022-11-11 | 24.16 | $26.26 | 10200 |
| 2022-11-10 | 23.94 | $25.74 | 13800 |
| 2022-11-09 | 23.75 | $24.39 | 29500 |
| 2022-11-08 | 23.68 | $24.71 | 39600 |
| 2022-11-07 | 23.57 | $24.46 | 12100 |
| 2022-11-04 | 23.48 | $24.33 | 19700 |
| 2022-11-03 | 23.39 | $23.34 | 5200 |
| 2022-11-02 | 23.39 | $23.50 | 26100 |
| 2022-11-01 | 23.38 | $23.97 | 37300 |
| 2022-10-31 | 23.32 | $23.70 | 25700 |
| 2022-10-28 | 23.28 | $23.90 | 20000 |
| 2022-10-27 | 23.22 | $23.71 | 23000 |
| 2022-10-26 | 23.16 | $23.92 | 13100 |
| 2022-10-25 | 23.08 | $23.69 | 18900 |
| 2022-10-24 | 23.02 | $23.18 | 17500 |
| 2022-10-21 | 23.00 | $23.18 | 9400 |
| 2022-10-20 | 22.99 | $22.73 | 21000 |
| 2022-10-19 | 23.01 | $22.74 | 12600 |
| 2022-10-18 | 23.04 | $23.00 | 13600 |
| 2022-10-17 | 23.05 | $22.88 | 4800 |
| 2022-10-14 | 23.06 | $22.31 | 30100 |
| 2022-10-13 | 23.14 | $22.69 | 37600 |
| 2022-10-12 | 23.19 | $22.23 | 14100 |
| 2022-10-11 | 23.29 | $22.35 | 17400 |
| 2022-10-10 | 23.39 | $22.59 | 71900 |
| 2022-10-07 | 23.47 | $22.70 | 9200 |
| 2022-10-06 | 23.56 | $23.00 | 34900 |
| 2022-10-05 | 23.61 | $23.47 | 35700 |
| 2022-10-04 | 23.63 | $23.75 | 20000 |
| 2022-10-03 | 23.62 | $22.83 | 10000 |
| 2022-09-30 | 23.70 | $22.28 | 14600 |
| 2022-09-29 | 23.85 | $22.48 | 19800 |
| 2022-09-28 | 23.99 | $22.77 | 84100 |
| 2022-09-27 | 24.12 | $22.33 | 23400 |
| 2022-09-26 | 24.31 | $22.49 | 228400 |
| 2022-09-23 | 24.50 | $22.85 | 23400 |
| 2022-09-22 | 24.68 | $23.62 | 5500 |
| 2022-09-21 | 24.79 | $23.63 | 9100 |
| 2022-09-20 | 24.91 | $23.96 | 9800 |
| 2022-09-19 | 25.01 | $24.36 | 23600 |
| 2022-09-16 | 25.08 | $24.30 | 29400 |
| 2022-09-15 | 25.16 | $24.38 | 4200 |
| 2022-09-14 | 25.24 | $24.54 | 4800 |
| 2022-09-13 | 25.31 | $24.48 | 18800 |
| 2022-09-12 | 25.40 | $25.32 | 24000 |
| 2022-09-09 | 25.41 | $25.06 | 30200 |
| 2022-09-08 | 25.45 | $24.45 | 42000 |
| 2022-09-07 | 25.55 | $24.42 | 15500 |
| 2022-09-06 | 25.67 | $24.21 | 18300 |
| 2022-09-02 | 25.82 | $24.28 | 11500 |
| 2022-09-01 | 25.99 | $24.37 | 28700 |
| 2022-08-31 | 26.16 | $25.31 | 20800 |
| 2022-08-30 | 26.25 | $25.42 | 6000 |
| 2022-08-29 | 26.33 | $25.59 | 4500 |
| 2022-08-26 | 26.41 | $25.62 | 8300 |
| 2022-08-25 | 26.49 | $26.19 | 32000 |
| 2022-08-24 | 26.52 | $26.02 | 28800 |
| 2022-08-23 | 26.58 | $26.00 | 2600 |
| 2022-08-22 | 26.64 | $25.98 | 25200 |
| 2022-08-19 | 26.71 | $26.42 | 16800 |
| 2022-08-18 | 26.74 | $26.77 | 5900 |
| 2022-08-17 | 26.74 | $26.92 | 5000 |
| 2022-08-16 | 26.72 | $27.12 | 16000 |
| 2022-08-15 | 26.67 | $27.08 | 16300 |
| 2022-08-12 | 26.63 | $27.28 | 13100 |
| 2022-08-11 | 26.56 | $27.11 | 4900 |
| 2022-08-10 | 26.50 | $27.12 | 16900 |
| 2022-08-09 | 26.44 | $26.56 | 9900 |
| 2022-08-08 | 26.43 | $26.69 | 5200 |
| 2022-08-05 | 26.40 | $26.61 | 7300 |
| 2022-08-04 | 26.38 | $26.66 | 4800 |
| 2022-08-03 | 26.35 | $26.50 | 900 |
| 2022-08-02 | 26.33 | $26.33 | 3100 |
| 2022-08-01 | 26.33 | $26.77 | 1400 |
| 2022-07-29 | 26.29 | $26.79 | 8700 |
| 2022-07-28 | 26.23 | $26.63 | 13300 |
| 2022-07-27 | 26.19 | $26.60 | 6500 |
| 2022-07-26 | 26.15 | $26.30 | 3100 |
| 2022-07-25 | 26.13 | $26.36 | 8700 |
| 2022-07-22 | 26.11 | $26.21 | 8600 |
| 2022-07-21 | 26.10 | $26.41 | 9800 |
| 2022-07-20 | 26.06 | $26.23 | 6700 |
| 2022-07-19 | 26.05 | $26.27 | 3900 |
| 2022-07-18 | 26.02 | $25.87 | 14700 |
| 2022-07-15 | 26.04 | $25.86 | 13400 |
| 2022-07-14 | 26.06 | $25.54 | 6500 |
| 2022-07-13 | 26.11 | $25.76 | 6500 |
| 2022-07-12 | 26.15 | $25.79 | 3700 |
| 2022-07-11 | 26.19 | $25.74 | 2700 |
| 2022-07-08 | 26.23 | $25.87 | 36900 |
| 2022-07-07 | 26.27 | $25.93 | 8000 |
| 2022-07-06 | 26.31 | $25.59 | 12000 |
| 2022-07-05 | 26.38 | $25.49 | 6600 |
| 2022-07-01 | 26.48 | $25.77 | 7700 |
| 2022-06-30 | 26.55 | $25.69 | 6900 |
| 2022-06-29 | 26.64 | $26.01 | 8200 |
| 2022-06-28 | 26.71 | $25.89 | 7300 |
| 2022-06-27 | 26.80 | $25.89 | 14000 |
| 2022-06-24 | 26.89 | $26.04 | 18300 |
| 2022-06-23 | 26.98 | $25.31 | 7100 |
| 2022-06-22 | 27.16 | $25.44 | 56300 |
| 2022-06-21 | 27.34 | $25.65 | 18600 |
| 2022-06-17 | 27.51 | $25.18 | 2600 |
| 2022-06-16 | 27.76 | $26.43 | 6100 |
| 2022-06-15 | 27.90 | $27.22 | 5900 |
| 2022-06-14 | 27.97 | $27.04 | 5300 |
| 2022-06-13 | 28.07 | $27.18 | 23300 |
| 2022-06-10 | 28.16 | $27.82 | 3300 |
| 2022-06-09 | 28.20 | $28.14 | 8600 |
| 2022-06-08 | 28.21 | $28.51 | 7500 |
| 2022-06-07 | 28.17 | $28.60 | 13700 |
| 2022-06-06 | 28.13 | $28.54 | 4100 |
| 2022-06-03 | 28.09 | $28.37 | 6900 |
| 2022-06-02 | 28.06 | $28.59 | 9800 |
| 2022-06-01 | 28.00 | $28.26 | 5100 |
| 2022-05-31 | 27.97 | $28.27 | 3300 |
| 2022-05-27 | 27.94 | $28.36 | 3000 |
| 2022-05-26 | 27.90 | $28.17 | 1700 |
| 2022-05-25 | 27.87 | $28.00 | 4600 |
| 2022-05-24 | 27.86 | $27.94 | 6700 |
| 2022-05-23 | 27.85 | $28.07 | 29200 |
| 2022-05-20 | 27.82 | $27.87 | 22900 |
| 2022-05-19 | 27.82 | $27.43 | 13400 |
| 2022-05-18 | 27.86 | $27.53 | 19000 |
| 2022-05-17 | 27.89 | $28.05 | 22000 |
| 2022-05-16 | 27.88 | $27.73 | 4000 |
| 2022-05-13 | 27.89 | $27.78 | 21900 |
| 2022-05-12 | 27.90 | $27.23 | 29500 |
| 2022-05-11 | 27.98 | $27.11 | 1000 |
| 2022-05-10 | 28.07 | $27.33 | 2300 |
| 2022-05-09 | 28.14 | $27.12 | 2800 |
| 2022-05-06 | 28.25 | $27.73 | 11500 |
| 2022-05-05 | 28.31 | $27.88 | 3700 |
| 2022-05-04 | 28.35 | $28.43 | 2900 |
| 2022-05-03 | 28.34 | $28.29 | 2600 |
| 2022-05-02 | 28.35 | $28.12 | 2100 |
| 2022-04-29 | 28.37 | $28.15 | 4800 |
| 2022-04-28 | 28.40 | $28.51 | 2800 |
| 2022-04-27 | 28.39 | $28.02 | 400 |
| 2022-04-26 | 28.42 | $27.65 | 2600 |
| 2022-04-25 | 28.51 | $28.12 | 3200 |
| 2022-04-22 | 28.55 | $28.26 | 1200 |
| 2022-04-21 | 28.58 | $28.49 | 3400 |
| 2022-04-20 | 28.59 | $28.87 | 8300 |
| 2022-04-19 | 28.56 | $28.85 | 900 |
| 2022-04-18 | 28.52 | $28.73 | 1000 |
| 2022-04-14 | 28.50 | $28.76 | 1100 |
| 2022-04-13 | 28.48 | $28.73 | 1600 |
| 2022-04-12 | 28.45 | $28.50 | 1400 |
| 2022-04-11 | 28.44 | $28.56 | 1600 |
| 2022-04-08 | 28.43 | $28.85 | 1400 |
| 2022-04-07 | 28.39 | $28.85 | 1600 |
| 2022-04-06 | 28.34 | $28.66 | 3800 |
| 2022-04-05 | 28.30 | $28.78 | 900 |
| 2022-04-04 | 28.25 | $29.03 | 4400 |
| 2022-04-01 | 28.17 | $28.75 | 800 |
| 2022-03-31 | 28.11 | $28.50 | 1700 |
| 2022-03-30 | 28.07 | $28.77 | 700 |
| 2022-03-29 | 28.00 | $28.93 | 800 |
| 2022-03-28 | 27.90 | $28.55 | 100 |
| 2022-03-25 | 27.83 | $28.60 | 1500 |
| 2022-03-24 | 27.75 | $28.46 | 1800 |
| 2022-03-23 | 27.67 | $28.20 | 500 |
| 2022-03-22 | 27.62 | $28.40 | 3900 |
| 2022-03-21 | 27.54 | $28.24 | 500 |
| 2022-03-18 | 27.46 | $28.22 | 3700 |
| 2022-03-17 | 27.38 | $27.88 | 1900 |
| 2022-03-16 | 27.33 | $27.75 | 2600 |
| 2022-03-15 | 27.29 | $27.15 | 1400 |
| 2022-03-14 | 27.30 | $26.88 | 600 |
| 2022-03-11 | 27.34 | $26.71 | 400 |
| 2022-03-10 | 27.41 | $26.92 | 1000 |
| 2022-03-09 | 27.46 | $27.03 | 200 |
| 2022-03-08 | 27.51 | $26.38 | 3300 |
| 2022-03-07 | 27.63 | $26.46 | 900 |
| 2022-03-04 | 27.75 | $27.05 | 2200 |
| 2022-03-03 | 27.82 | $27.52 | 100 |
| 2022-03-02 | 27.85 | $27.79 | 400 |
| 2022-03-01 | 27.86 | $27.40 | 600 |
| 2022-02-28 | 27.91 | $27.69 | 400 |
| 2022-02-25 | 27.93 | $27.87 | 3200 |
| 2022-02-24 | 27.94 | $27.31 | 1100 |
| 2022-02-23 | 28.01 | $27.53 | 300 |
| 2022-02-22 | 28.06 | $27.64 | 300 |
| 2022-02-18 | 28.10 | $27.83 | 600 |
| 2022-02-17 | 28.13 | $27.92 | 500 |
| 2022-02-16 | 28.15 | $28.32 | 200 |
| 2022-02-15 | 28.13 | $28.20 | 1200 |
| 2022-02-14 | 28.12 | $27.90 | 3400 |
| 2022-02-11 | 28.15 | $28.00 | 200 |
| 2022-02-10 | 28.16 | $28.21 | 700 |
| 2022-02-09 | 28.16 | $28.51 | 3800 |
| 2022-02-08 | 28.12 | $28.21 | 700 |
| 2022-02-07 | 28.11 | $28.05 | — |
| 2022-02-04 | 28.12 | $27.92 | 1100 |
| 2022-02-03 | 28.14 | $27.84 | 1000 |
| 2022-02-02 | 28.17 | $28.25 | 1200 |
| 2022-02-01 | 28.16 | $28.07 | 1800 |
| 2022-01-31 | 28.17 | $27.94 | 200 |
| 2022-01-28 | 28.20 | $27.72 | 200 |
| 2022-01-27 | 28.25 | $27.63 | 1200 |
| 2022-01-26 | 28.31 | $27.55 | 900 |
| 2022-01-25 | 28.39 | $27.61 | 2300 |
| 2022-01-24 | 28.48 | $27.70 | 5400 |
| 2022-01-21 | 28.56 | $27.93 | 500 |
| 2022-01-20 | 28.62 | $28.29 | 700 |
| 2022-01-19 | 28.66 | $28.46 | 300 |
| 2022-01-18 | 28.68 | $28.38 | 3100 |
| 2022-01-14 | 28.71 | $28.57 | 500 |
| 2022-01-13 | 28.72 | $28.56 | 900 |
| 2022-01-12 | 28.74 | $28.85 | 800 |
| 2022-01-11 | 28.73 | $28.72 | 2900 |
| 2022-01-10 | 28.73 | $28.55 | 1200 |
| 2022-01-07 | 28.75 | $28.76 | 1400 |
| 2022-01-06 | 28.75 | $28.71 | 100 |
| 2022-01-05 | 28.75 | $28.85 | 2500 |
| 2022-01-04 | 28.74 | $29.05 | 500 |
| 2022-01-03 | 28.71 | $28.96 | 2400 |
| 2021-12-31 | 28.69 | $28.78 | 100 |
| 2021-12-30 | 28.68 | $28.82 | 100 |
| 2021-12-29 | 28.66 | $28.89 | 700 |
| 2021-12-28 | 28.64 | $28.94 | 100 |
| 2021-12-27 | 28.61 | $28.81 | 1200 |
| 2021-12-23 | 28.58 | $28.71 | 2700 |
| 2021-12-22 | 28.57 | $28.52 | 4200 |
| 2021-12-21 | 28.58 | $28.45 | 600 |
| 2021-12-20 | 28.59 | $28.19 | 4800 |
| 2021-12-17 | 28.63 | $28.24 | 1000 |
| 2021-12-16 | 28.67 | $28.52 | 500 |
| 2021-12-15 | 28.69 | $28.57 | 8800 |
| 2021-12-14 | 28.70 | $28.21 | 400 |
| 2021-12-13 | 28.75 | $28.35 | 3200 |
| 2021-12-10 | 28.80 | $29.10 | 100 |
| 2021-12-09 | 28.76 | $29.04 | 2200 |
| 2021-12-08 | 28.73 | $29.16 | 900 |
| 2021-12-07 | 28.69 | $29.15 | 2600 |
| 2021-12-06 | 28.64 | $28.57 | 300 |
| 2021-12-03 | 28.65 | $28.29 | 1700 |
| 2021-12-02 | 28.69 | $28.38 | 1900 |
| 2021-12-01 | 28.72 | $28.11 | 11000 |
| 2021-11-30 | 28.78 | $28.31 | 7100 |
| 2021-11-29 | 28.83 | $28.62 | 19800 |
| 2021-11-26 | 28.85 | $28.36 | 500 |
| 2021-11-24 | 28.91 | $29.08 | 300 |
| 2021-11-23 | 28.89 | $29.22 | 1300 |
| 2021-11-22 | 28.85 | $29.14 | 400 |
| 2021-11-19 | 28.82 | $29.19 | 400 |
| 2021-11-18 | 28.78 | $29.15 | 3500 |
| 2021-11-17 | 28.74 | $29.15 | 800 |
| 2021-11-16 | 28.70 | $29.15 | 500 |
| 2021-11-15 | 28.65 | $29.13 | 1000 |
| 2021-11-12 | 28.60 | $29.13 | 1500 |
| 2021-11-11 | 28.55 | $29.00 | 100 |
| 2021-11-10 | 28.50 | $28.66 | 400 |
| 2021-11-09 | 28.49 | $28.76 | 600 |
| 2021-11-08 | 28.46 | $28.84 | 100 |
| 2021-11-05 | 28.42 | $28.91 | 300 |
| 2021-11-04 | 28.36 | $28.93 | 1900 |
| 2021-11-03 | 28.30 | $28.78 | 100 |
| 2021-11-02 | 28.25 | $28.56 | 100 |
| 2021-11-01 | 28.22 | $28.60 | 500 |
| 2021-10-29 | 28.18 | $28.41 | 1400 |
| 2021-10-28 | 28.16 | $28.40 | — |
| 2021-10-27 | 28.13 | $28.26 | 2100 |
| 2021-10-26 | 28.12 | $28.38 | 200 |
| 2021-10-25 | 28.09 | $28.29 | 100 |
| 2021-10-22 | 28.07 | $28.33 | 400 |
| 2021-10-21 | 28.04 | $28.18 | 500 |
| 2021-10-20 | 28.03 | $28.30 | 300 |
| 2021-10-19 | 28.00 | $28.31 | 200 |
| 2021-10-18 | 27.97 | $28.15 | 1900 |
| 2021-10-15 | 27.95 | $28.28 | 200 |
| 2021-10-14 | 27.92 | $28.07 | 3200 |
| 2021-10-13 | 27.90 | $27.79 | 500 |
| 2021-10-12 | 27.91 | $27.64 | 600 |
| 2021-10-11 | 27.94 | $27.56 | 300 |
| 2021-10-08 | 27.98 | $27.57 | 700 |
| 2021-10-07 | 28.02 | $27.56 | 700 |
| 2021-10-06 | 28.07 | $27.29 | 400 |
| 2021-10-05 | 28.15 | $27.38 | 6000 |
| 2021-10-04 | 28.24 | $27.23 | 1700 |
| 2021-10-01 | 28.34 | $27.59 | 600 |
| 2021-09-30 | 28.42 | $27.67 | 700 |
| 2021-09-29 | 28.50 | $27.91 | 100 |
| 2021-09-28 | 28.56 | $27.71 | 600 |
| 2021-09-27 | 28.65 | $28.34 | 300 |
| 2021-09-24 | 28.68 | $28.45 | 300 |
| 2021-09-23 | 28.71 | $28.66 | 1600 |
| 2021-09-22 | 28.71 | $28.49 | 8300 |
| 2021-09-21 | 28.74 | $28.35 | 200 |
| 2021-09-20 | 28.78 | $28.15 | 600 |
| 2021-09-17 | 28.84 | $28.65 | 300 |
| 2021-09-16 | 28.86 | $28.95 | 3200 |
| 2021-09-15 | 28.85 | $28.92 | 1000 |
| 2021-09-14 | 28.85 | $28.88 | 300 |
| 2021-09-13 | 28.84 | $29.04 | 1100 |
| 2021-09-10 | 28.82 | $28.83 | 600 |
| 2021-09-09 | 28.82 | $28.89 | 600 |
| 2021-09-08 | 28.82 | $29.01 | 700 |
| 2021-09-07 | 28.79 | $29.17 | 600 |
| 2021-09-03 | 28.76 | $29.03 | 100 |
| 2021-09-02 | 28.73 | $28.86 | 500 |
| 2021-09-01 | 28.71 | $28.86 | 2200 |
| 2021-08-31 | 28.70 | $28.72 | 600 |
| 2021-08-30 | 28.69 | $28.86 | 1000 |
| 2021-08-27 | 28.68 | $28.71 | 1500 |
| 2021-08-26 | 28.67 | $28.63 | 100 |
| 2021-08-25 | 28.68 | $28.69 | 800 |
| 2021-08-24 | 28.68 | $28.74 | 600 |
| 2021-08-23 | 28.67 | $28.74 | 1600 |
| 2021-08-20 | 28.66 | $28.68 | 200 |
| 2021-08-19 | 28.66 | $28.51 | 100 |
| 2021-08-18 | 28.68 | $28.60 | 400 |
| 2021-08-17 | 28.68 | $28.77 | 1000 |
| 2021-08-16 | 28.68 | $28.90 | 2700 |
| 2021-08-13 | 28.65 | $29.01 | 300 |
| 2021-08-12 | 28.61 | $28.97 | 3800 |
| 2021-08-11 | 28.58 | $28.96 | 800 |
| 2021-08-10 | 28.54 | $28.80 | 2400 |
| 2021-08-09 | 28.51 | $28.74 | 2500 |
| 2021-08-06 | 28.48 | $28.64 | 8200 |
| 2021-08-05 | 28.47 | $28.74 | 100 |
| 2021-08-04 | 28.44 | $28.76 | 3400 |
| 2021-08-03 | 28.41 | $28.74 | 3200 |
| 2021-08-02 | 28.37 | $28.58 | 500 |
| 2021-07-30 | 28.35 | $28.43 | 300 |
| 2021-07-29 | 28.34 | $28.64 | 2500 |
| 2021-07-28 | 28.31 | $28.45 | 1500 |
| 2021-07-27 | 28.29 | $28.42 | 600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
42.73
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.72
Average
31.56
Maximum
43.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.73 | $42.67 | 120936 |
| 2026-07-23 | 42.73 | $42.47 | 136812 |
| 2026-07-22 | 42.76 | $43.09 | 93500 |
| 2026-07-21 | 42.73 | $42.85 | 182651 |
| 2026-07-20 | 42.72 | $42.28 | 113116 |
| 2026-07-17 | 42.78 | $42.64 | 125729 |
| 2026-07-16 | 42.80 | $42.85 | 132100 |
| 2026-07-15 | 42.81 | $43.09 | 132900 |
| 2026-07-14 | 42.80 | $42.86 | 81740 |
| 2026-07-13 | 42.81 | $42.49 | 172711 |
| 2026-07-10 | 42.87 | $42.89 | 125318 |
| 2026-07-09 | 42.88 | $42.68 | 109235 |
| 2026-07-08 | 42.90 | $42.49 | 149626 |
| 2026-07-07 | 42.95 | $42.74 | 194918 |
| 2026-07-06 | 42.97 | $43.22 | 405100 |
| 2026-07-02 | 42.95 | $42.87 | 248800 |
| 2026-07-01 | 42.96 | $42.36 | 272009 |
| 2026-06-30 | 43.02 | $42.72 | 1.4M |
| 2026-06-29 | 43.05 | $42.54 | 176248 |
| 2026-06-26 | 43.10 | $42.26 | 149911 |
| 2026-06-25 | 43.18 | $43.23 | 322842 |
| 2026-06-24 | 43.17 | $42.81 | 319509 |
| 2026-06-23 | 43.20 | $42.94 | 296502 |
| 2026-06-22 | 43.22 | $43.82 | 308600 |
| 2026-06-18 | 43.15 | $43.73 | 164400 |
| 2026-06-17 | 43.09 | $43.56 | 278509 |
| 2026-06-16 | 43.04 | $43.67 | 105218 |
| 2026-06-15 | 42.97 | $43.56 | 206200 |
| 2026-06-12 | 42.90 | $43.43 | 109600 |
| 2026-06-11 | 42.84 | $43.18 | 474400 |
| 2026-06-10 | 42.81 | $41.93 | 214631 |
| 2026-06-09 | 42.90 | $42.52 | 126311 |
| 2026-06-08 | 42.93 | $42.53 | 162000 |
| 2026-06-05 | 42.97 | $42.22 | 144300 |
| 2026-06-04 | 43.03 | $43.31 | 159100 |
| 2026-06-03 | 42.99 | $43.01 | 149600 |
| 2026-06-02 | 42.98 | $43.34 | 127616 |
| 2026-06-01 | 42.93 | $43.11 | 128026 |
| 2026-05-29 | 42.89 | $43.28 | 114737 |
| 2026-05-28 | 42.83 | $43.16 | 97800 |
| 2026-05-27 | 42.77 | $43.26 | 110700 |
| 2026-05-26 | 42.70 | $43.45 | 98719 |
| 2026-05-22 | 42.60 | $42.96 | 124000 |
| 2026-05-21 | 42.54 | $43.04 | 98943 |
| 2026-05-20 | 42.47 | $42.81 | 79800 |
| 2026-05-19 | 42.41 | $42.09 | 120000 |
| 2026-05-18 | 42.43 | $42.53 | 110227 |
| 2026-05-15 | 42.40 | $42.06 | 176112 |
| 2026-05-14 | 42.42 | $42.87 | 144600 |
| 2026-05-13 | 42.36 | $42.93 | 120100 |
| 2026-05-12 | 42.29 | $42.68 | 529147 |
| 2026-05-11 | 42.24 | $42.90 | 168191 |
| 2026-05-08 | 42.17 | $42.94 | 135838 |
| 2026-05-07 | 42.09 | $42.46 | 135207 |
| 2026-05-06 | 42.05 | $43.21 | 138500 |
| 2026-05-05 | 41.94 | $42.08 | 126900 |
| 2026-05-04 | 41.92 | $41.53 | 92400 |
| 2026-05-01 | 41.95 | $42.13 | 173149 |
| 2026-04-30 | 41.92 | $42.21 | 147500 |
| 2026-04-29 | 41.87 | $41.21 | 247200 |
| 2026-04-28 | 41.91 | $41.57 | 109400 |
| 2026-04-27 | 41.89 | $41.70 | 118000 |
| 2026-04-24 | 41.86 | $41.95 | 162400 |
| 2026-04-23 | 41.78 | $41.72 | 204231 |
| 2026-04-22 | 41.71 | $41.99 | 114234 |
| 2026-04-21 | 41.61 | $41.79 | 136929 |
| 2026-04-20 | 41.51 | $42.62 | 118941 |
| 2026-04-17 | 41.31 | $42.81 | 151037 |
| 2026-04-16 | 41.08 | $42.23 | 92500 |
| 2026-04-15 | 40.89 | $42.34 | 122023 |
| 2026-04-14 | 40.69 | $42.55 | 233000 |
| 2026-04-13 | 40.45 | $42.14 | 101200 |
| 2026-04-10 | 40.23 | $41.94 | 122700 |
| 2026-04-09 | 40.03 | $41.71 | 193800 |
| 2026-04-08 | 39.84 | $41.85 | 131512 |
| 2026-04-07 | 39.63 | $40.35 | 263900 |
| 2026-04-06 | 39.57 | $40.40 | 147000 |
| 2026-04-02 | 39.50 | $40.14 | 295400 |
| 2026-04-01 | 39.45 | $40.35 | 195800 |
| 2026-03-31 | 39.39 | $39.81 | 411916 |
| 2026-03-30 | 39.39 | $38.65 | 179308 |
| 2026-03-27 | 39.51 | $38.56 | 197400 |
| 2026-03-26 | 39.67 | $38.83 | 209300 |
| 2026-03-25 | 39.81 | $39.61 | 336833 |
| 2026-03-24 | 39.90 | $39.06 | 240000 |
| 2026-03-23 | 40.06 | $39.24 | 165884 |
| 2026-03-20 | 40.22 | $38.42 | 252122 |
| 2026-03-19 | 40.48 | $39.67 | 149000 |
| 2026-03-18 | 40.63 | $39.59 | 422428 |
| 2026-03-17 | 40.80 | $40.30 | 106800 |
| 2026-03-16 | 40.92 | $40.12 | 210700 |
| 2026-03-13 | 41.06 | $39.45 | 129600 |
| 2026-03-12 | 41.28 | $39.80 | 198800 |
| 2026-03-11 | 41.48 | $40.49 | 182100 |
| 2026-03-10 | 41.63 | $40.53 | 283400 |
| 2026-03-09 | 41.78 | $40.31 | 273300 |
| 2026-03-06 | 41.96 | $40.10 | 277324 |
| 2026-03-05 | 42.17 | $40.43 | 588249 |
| 2026-03-04 | 42.35 | $41.39 | 1.0M |
| 2026-03-03 | 42.44 | $40.91 | 230603 |
| 2026-03-02 | 42.58 | $42.15 | 237141 |
| 2026-02-27 | 42.59 | $42.95 | 248000 |
| 2026-02-26 | 42.53 | $43.06 | 192116 |
| 2026-02-25 | 42.44 | $43.06 | 235600 |
| 2026-02-24 | 42.34 | $42.72 | 226200 |
| 2026-02-23 | 42.27 | $42.60 | 197641 |
| 2026-02-20 | 42.20 | $42.74 | 300200 |
| 2026-02-19 | 42.10 | $42.37 | 243100 |
| 2026-02-18 | 42.03 | $42.52 | 206600 |
| 2026-02-17 | 41.94 | $42.48 | 212401 |
| 2026-02-13 | 41.83 | $42.45 | 254600 |
| 2026-02-12 | 41.72 | $42.49 | 197700 |
| 2026-02-11 | 41.59 | $42.85 | 255300 |
| 2026-02-10 | 41.42 | $42.55 | 201300 |
| 2026-02-09 | 41.26 | $42.47 | 378443 |
| 2026-02-06 | 41.10 | $42.00 | 193322 |
| 2026-02-05 | 40.97 | $41.11 | 541231 |
| 2026-02-04 | 40.92 | $41.73 | 437900 |
| 2026-02-03 | 40.80 | $41.46 | 365300 |
| 2026-02-02 | 40.70 | $41.38 | 228800 |
| 2026-01-30 | 40.60 | $41.10 | 402300 |
| 2026-01-29 | 40.51 | $41.44 | 269600 |
| 2026-01-28 | 40.38 | $41.13 | 233100 |
| 2026-01-27 | 40.27 | $41.48 | 236948 |
| 2026-01-26 | 40.11 | $40.83 | 259700 |
| 2026-01-23 | 40.01 | $40.62 | 270200 |
| 2026-01-22 | 39.92 | $40.43 | 313608 |
| 2026-01-21 | 39.84 | $40.16 | 230400 |
| 2026-01-20 | 39.78 | $39.76 | 209821 |
| 2026-01-16 | 39.75 | $40.32 | 332317 |
| 2026-01-15 | 39.67 | $40.23 | 270427 |
| 2026-01-14 | 39.58 | $40.18 | 161500 |
| 2026-01-13 | 39.50 | $39.99 | 232118 |
| 2026-01-12 | 39.43 | $40.19 | 212600 |
| 2026-01-09 | 39.33 | $39.96 | 233600 |
| 2026-01-08 | 39.25 | $39.58 | 134307 |
| 2026-01-07 | 39.21 | $39.62 | 169200 |
| 2026-01-06 | 39.15 | $39.78 | 324800 |
| 2026-01-05 | 39.07 | $39.77 | 270900 |
| 2026-01-02 | 38.99 | $39.39 | 111324 |
| 2025-12-31 | 38.95 | $38.89 | 132003 |
| 2025-12-30 | 38.94 | $39.07 | 183949 |
| 2025-12-29 | 38.92 | $38.99 | 237535 |
| 2025-12-26 | 38.90 | $39.14 | 136600 |
| 2025-12-24 | 38.86 | $39.08 | 63200 |
| 2025-12-23 | 38.82 | $39.01 | 161639 |
| 2025-12-22 | 38.78 | $38.75 | 124116 |
| 2025-12-19 | 38.76 | $38.60 | 229918 |
| 2025-12-18 | 38.75 | $38.98 | 341807 |
| 2025-12-17 | 38.69 | $38.75 | 133542 |
| 2025-12-16 | 38.64 | $39.03 | 147226 |
| 2025-12-15 | 38.57 | $39.22 | 185200 |
| 2025-12-12 | 38.47 | $38.98 | 164800 |
| 2025-12-11 | 38.39 | $39.23 | 96800 |
| 2025-12-10 | 38.29 | $39.02 | 142833 |
| 2025-12-09 | 38.20 | $38.55 | 145301 |
| 2025-12-08 | 38.16 | $38.59 | 188515 |
| 2025-12-05 | 38.11 | $38.63 | 285530 |
| 2025-12-04 | 38.05 | $38.67 | 176200 |
| 2025-12-03 | 37.98 | $38.56 | 147602 |
| 2025-12-02 | 37.92 | $38.38 | 149200 |
| 2025-12-01 | 37.88 | $38.18 | 140800 |
| 2025-11-28 | 37.85 | $38.31 | 51936 |
| 2025-11-26 | 37.81 | $38.24 | 138730 |
| 2025-11-25 | 37.77 | $37.84 | 226200 |
| 2025-11-24 | 37.78 | $37.40 | 271717 |
| 2025-11-21 | 37.83 | $37.37 | 181942 |
| 2025-11-20 | 37.89 | $36.83 | 148439 |
| 2025-11-19 | 38.00 | $37.30 | 337700 |
| 2025-11-18 | 38.07 | $37.45 | 171809 |
| 2025-11-17 | 38.13 | $37.87 | 157706 |
| 2025-11-14 | 38.15 | $38.34 | 195702 |
| 2025-11-13 | 38.12 | $38.39 | 169805 |
| 2025-11-12 | 38.08 | $38.75 | 154500 |
| 2025-11-11 | 38.00 | $38.60 | 151900 |
| 2025-11-10 | 37.94 | $38.28 | 155500 |
| 2025-11-07 | 37.89 | $37.98 | 181403 |
| 2025-11-06 | 37.87 | $37.78 | 126943 |
| 2025-11-05 | 37.87 | $37.78 | 161538 |
| 2025-11-04 | 37.86 | $37.52 | 120000 |
| 2025-11-03 | 37.88 | $37.86 | 139932 |
| 2025-10-31 | 37.88 | $37.84 | 181000 |
| 2025-10-30 | 37.87 | $37.98 | 196900 |
| 2025-10-29 | 37.85 | $38.15 | 132749 |
| 2025-10-28 | 37.81 | $38.28 | 315034 |
| 2025-10-27 | 37.75 | $38.28 | 175500 |
| 2025-10-24 | 37.69 | $38.00 | 117009 |
| 2025-10-23 | 37.65 | $37.96 | 208500 |
| 2025-10-22 | 37.60 | $37.78 | 158100 |
| 2025-10-21 | 37.57 | $37.78 | 174917 |
| 2025-10-20 | 37.54 | $38.09 | 106339 |
| 2025-10-17 | 37.48 | $37.77 | 243656 |
| 2025-10-16 | 37.44 | $37.66 | 223600 |
| 2025-10-15 | 37.41 | $37.49 | 188401 |
| 2025-10-14 | 37.40 | $37.29 | 168736 |
| 2025-10-13 | 37.41 | $37.06 | 121700 |
| 2025-10-10 | 37.44 | $36.76 | 134000 |
| 2025-10-09 | 37.51 | $37.49 | 144928 |
| 2025-10-08 | 37.50 | $37.80 | 167522 |
| 2025-10-07 | 37.46 | $37.64 | 205428 |
| 2025-10-06 | 37.44 | $38.06 | 115700 |
| 2025-10-03 | 37.37 | $38.02 | 205830 |
| 2025-10-02 | 37.30 | $37.69 | 129727 |
| 2025-10-01 | 37.25 | $37.61 | 172825 |
| 2025-09-30 | 37.21 | $37.31 | 176701 |
| 2025-09-29 | 37.19 | $37.18 | 325401 |
| 2025-09-26 | 37.18 | $37.07 | 154200 |
| 2025-09-25 | 37.18 | $36.74 | 334349 |
| 2025-09-24 | 37.21 | $37.02 | 122827 |
| 2025-09-23 | 37.22 | $37.23 | 390305 |
| 2025-09-22 | 37.20 | $37.26 | 89800 |
| 2025-09-19 | 37.19 | $37.16 | 433800 |
| 2025-09-18 | 37.18 | $37.51 | 189600 |
| 2025-09-17 | 37.13 | $37.43 | 151707 |
| 2025-09-16 | 37.10 | $37.54 | 165740 |
| 2025-09-15 | 37.04 | $37.60 | 110500 |
| 2025-09-12 | 36.98 | $37.32 | 151000 |
| 2025-09-11 | 36.95 | $37.52 | 134143 |
| 2025-09-10 | 36.89 | $37.09 | 168600 |
| 2025-09-09 | 36.87 | $36.99 | 116426 |
| 2025-09-08 | 36.86 | $37.19 | 165547 |
| 2025-09-05 | 36.82 | $36.85 | 341200 |
| 2025-09-04 | 36.81 | $36.66 | 133300 |
| 2025-09-03 | 36.81 | $36.43 | 191100 |
| 2025-09-02 | 36.83 | $36.38 | 417100 |
| 2025-08-29 | 36.86 | $36.72 | 137429 |
| 2025-08-28 | 36.84 | $37.10 | 807008 |
| 2025-08-27 | 36.77 | $36.83 | 167416 |
| 2025-08-26 | 36.73 | $36.91 | 126249 |
| 2025-08-25 | 36.67 | $36.97 | 120032 |
| 2025-08-22 | 36.60 | $37.38 | 114600 |
| 2025-08-21 | 36.48 | $36.92 | 109300 |
| 2025-08-20 | 36.41 | $37.13 | 166400 |
| 2025-08-19 | 36.31 | $36.97 | 160700 |
| 2025-08-18 | 36.22 | $36.96 | 146100 |
| 2025-08-15 | 36.13 | $37.04 | 153000 |
| 2025-08-14 | 36.02 | $36.84 | 218900 |
| 2025-08-13 | 35.92 | $36.78 | 153600 |
| 2025-08-12 | 35.82 | $36.55 | 185500 |
| 2025-08-11 | 35.74 | $36.13 | 95900 |
| 2025-08-08 | 35.69 | $36.29 | 171500 |
| 2025-08-07 | 35.62 | $36.06 | 161700 |
| 2025-08-06 | 35.58 | $35.73 | 209700 |
| 2025-08-05 | 35.56 | $35.47 | 217500 |
| 2025-08-04 | 35.57 | $35.46 | 205900 |
| 2025-08-01 | 35.58 | $34.91 | 204300 |
| 2025-07-31 | 35.65 | $35.07 | 314600 |
| 2025-07-30 | 35.71 | $35.38 | 165800 |
| 2025-07-29 | 35.73 | $35.64 | 133400 |
| 2025-07-28 | 35.74 | $35.71 | 126600 |
| 2025-07-25 | 35.73 | $36.29 | 162700 |
| 2025-07-24 | 35.67 | $36.27 | 221300 |
| 2025-07-23 | 35.60 | $36.62 | 189300 |
| 2025-07-22 | 35.49 | $35.78 | 174800 |
| 2025-07-21 | 35.45 | $35.49 | 147100 |
| 2025-07-18 | 35.44 | $35.27 | 160300 |
| 2025-07-17 | 35.44 | $35.35 | 261000 |
| 2025-07-16 | 35.44 | $35.24 | 389200 |
| 2025-07-15 | 35.46 | $35.13 | 194100 |
| 2025-07-14 | 35.48 | $35.50 | 169400 |
| 2025-07-11 | 35.47 | $35.45 | 168700 |
| 2025-07-10 | 35.47 | $35.76 | 211200 |
| 2025-07-09 | 35.44 | $35.84 | 195300 |
| 2025-07-08 | 35.40 | $35.59 | 137400 |
| 2025-07-07 | 35.38 | $35.29 | 198300 |
| 2025-07-03 | 35.40 | $35.72 | 138100 |
| 2025-07-02 | 35.37 | $35.74 | 273700 |
| 2025-07-01 | 35.34 | $35.62 | 475600 |
| 2025-06-30 | 35.32 | $35.64 | 535000 |
| 2025-06-27 | 35.29 | $35.62 | 549200 |
| 2025-06-26 | 35.27 | $35.25 | 391900 |
| 2025-06-25 | 35.28 | $34.90 | 223000 |
| 2025-06-24 | 35.33 | $35.06 | 254200 |
| 2025-06-23 | 35.36 | $34.62 | 256700 |
| 2025-06-20 | 35.44 | $34.30 | 288300 |
| 2025-06-18 | 35.54 | $35.33 | 167000 |
| 2025-06-17 | 35.56 | $35.24 | 234300 |
| 2025-06-16 | 35.57 | $35.70 | 97000 |
| 2025-06-13 | 35.54 | $35.56 | 164000 |
| 2025-06-12 | 35.52 | $36.04 | 177300 |
| 2025-06-11 | 35.44 | $35.73 | 182300 |
| 2025-06-10 | 35.39 | $35.95 | 315400 |
| 2025-06-09 | 35.31 | $35.63 | 181600 |
| 2025-06-06 | 35.26 | $35.59 | 183400 |
| 2025-06-05 | 35.19 | $35.51 | 138000 |
| 2025-06-04 | 35.14 | $35.46 | 127200 |
| 2025-06-03 | 35.07 | $35.35 | 149200 |
| 2025-06-02 | 35.02 | $35.64 | 133500 |
| 2025-05-30 | 34.93 | $35.34 | 170400 |
| 2025-05-29 | 34.86 | $35.31 | 124000 |
| 2025-05-28 | 34.79 | $35.14 | 299600 |
| 2025-05-27 | 34.73 | $35.43 | 122100 |
| 2025-05-23 | 34.63 | $34.95 | 138900 |
| 2025-05-22 | 34.57 | $35.00 | 112400 |
| 2025-05-21 | 34.50 | $34.96 | 209600 |
| 2025-05-20 | 34.42 | $35.25 | 240600 |
| 2025-05-19 | 34.30 | $35.01 | 174100 |
| 2025-05-16 | 34.19 | $34.74 | 198700 |
| 2025-05-15 | 34.10 | $34.61 | 260100 |
| 2025-05-14 | 34.00 | $34.28 | 245100 |
| 2025-05-13 | 33.93 | $34.47 | 171600 |
| 2025-05-12 | 33.83 | $34.41 | 217400 |
| 2025-05-09 | 33.71 | $34.20 | 173600 |
| 2025-05-08 | 33.61 | $34.01 | 188700 |
| 2025-05-07 | 33.50 | $34.16 | 133900 |
| 2025-05-06 | 33.36 | $34.28 | 843400 |
| 2025-05-05 | 33.18 | $34.26 | 233400 |
| 2025-05-02 | 32.98 | $34.27 | 737200 |
| 2025-05-01 | 32.77 | $33.69 | 206700 |
| 2025-04-30 | 32.61 | $33.81 | 189500 |
| 2025-04-29 | 32.43 | $33.83 | 160600 |
| 2025-04-28 | 32.25 | $33.68 | 155400 |
| 2025-04-25 | 32.08 | $33.51 | 172900 |
| 2025-04-24 | 31.92 | $33.40 | 285500 |
| 2025-04-23 | 31.77 | $32.89 | 257100 |
| 2025-04-22 | 31.67 | $32.82 | 225300 |
| 2025-04-21 | 31.58 | $32.18 | 766000 |
| 2025-04-17 | 31.55 | $32.34 | 138400 |
| 2025-04-16 | 31.52 | $31.99 | 215400 |
| 2025-04-15 | 31.53 | $32.07 | 199000 |
| 2025-04-14 | 31.54 | $31.76 | 286500 |
| 2025-04-11 | 31.59 | $31.36 | 159100 |
| 2025-04-10 | 31.69 | $30.69 | 291700 |
| 2025-04-09 | 31.86 | $31.12 | 289300 |
| 2025-04-08 | 32.01 | $29.01 | 316300 |
| 2025-04-07 | 32.37 | $29.24 | 361600 |
| 2025-04-04 | 32.72 | $29.90 | 378500 |
| 2025-04-03 | 33.03 | $32.04 | 211900 |
| 2025-04-02 | 33.15 | $32.74 | 239200 |
| 2025-04-01 | 33.19 | $32.66 | 207000 |
| 2025-03-31 | 33.25 | $32.59 | 342500 |
| 2025-03-28 | 33.32 | $32.84 | 264700 |
| 2025-03-27 | 33.36 | $33.08 | 190700 |
| 2025-03-26 | 33.37 | $33.12 | 278800 |
| 2025-03-25 | 33.38 | $33.51 | 270100 |
| 2025-03-24 | 33.34 | $33.35 | 431200 |
| 2025-03-21 | 33.32 | $33.33 | 196300 |
| 2025-03-20 | 33.29 | $33.60 | 181700 |
| 2025-03-19 | 33.24 | $34.01 | 201300 |
| 2025-03-18 | 33.13 | $33.79 | 339000 |
| 2025-03-17 | 33.05 | $33.81 | 226200 |
| 2025-03-14 | 32.95 | $33.41 | 218200 |
| 2025-03-13 | 32.89 | $32.85 | 182200 |
| 2025-03-12 | 32.88 | $33.06 | 317200 |
| 2025-03-11 | 32.84 | $32.88 | 714500 |
| 2025-03-10 | 32.82 | $32.99 | 269100 |
| 2025-03-07 | 32.78 | $33.59 | 452300 |
| 2025-03-06 | 32.67 | $33.26 | 273800 |
| 2025-03-05 | 32.59 | $33.54 | 605300 |
| 2025-03-04 | 32.47 | $32.72 | 235400 |
| 2025-03-03 | 32.42 | $32.72 | 223800 |
| 2025-02-28 | 32.36 | $32.33 | 214400 |
| 2025-02-27 | 32.34 | $32.38 | 313800 |
| 2025-02-26 | 32.31 | $32.73 | 144600 |
| 2025-02-25 | 32.24 | $32.75 | 188900 |
| 2025-02-24 | 32.17 | $32.39 | 170700 |
| 2025-02-21 | 32.12 | $32.40 | 138900 |
| 2025-02-20 | 32.07 | $32.63 | 399000 |
| 2025-02-19 | 31.98 | $32.40 | 248200 |
| 2025-02-18 | 31.92 | $32.72 | 156000 |
| 2025-02-14 | 31.81 | $32.46 | 300200 |
| 2025-02-13 | 31.71 | $32.47 | 180200 |
| 2025-02-12 | 31.61 | $32.08 | 164200 |
| 2025-02-11 | 31.53 | $32.06 | 216000 |
| 2025-02-10 | 31.45 | $31.80 | 323700 |
| 2025-02-07 | 31.38 | $31.65 | 802000 |
| 2025-02-06 | 31.31 | $31.93 | 1.6M |
| 2025-02-05 | 31.22 | $31.70 | 127400 |
| 2025-02-04 | 31.14 | $31.39 | 246000 |
| 2025-02-03 | 31.08 | $31.10 | 269500 |
| 2025-01-31 | 31.04 | $31.48 | 217500 |
| 2025-01-30 | 30.96 | $31.79 | 132700 |
| 2025-01-29 | 30.84 | $31.37 | 184200 |
| 2025-01-28 | 30.76 | $31.43 | 440600 |
| 2025-01-27 | 30.66 | $31.55 | 130900 |
| 2025-01-24 | 30.55 | $31.44 | 203400 |
| 2025-01-23 | 30.44 | $31.27 | 154300 |
| 2025-01-22 | 30.34 | $31.09 | 192600 |
| 2025-01-21 | 30.25 | $31.11 | 237700 |
| 2025-01-17 | 30.16 | $30.54 | 183900 |
| 2025-01-16 | 30.12 | $30.43 | 193900 |
| 2025-01-15 | 30.10 | $30.28 | 220700 |
| 2025-01-14 | 30.09 | $29.94 | 253000 |
| 2025-01-13 | 30.12 | $29.86 | 345600 |
| 2025-01-10 | 30.17 | $29.88 | 276800 |
| 2025-01-08 | 30.22 | $30.31 | 219300 |
| 2025-01-07 | 30.24 | $30.34 | 296000 |
| 2025-01-06 | 30.26 | $30.34 | 413800 |
| 2025-01-03 | 30.28 | $30.00 | 99500 |
| 2025-01-02 | 30.35 | $29.86 | 128000 |
| 2024-12-31 | 30.43 | $30.01 | 154900 |
| 2024-12-30 | 30.51 | $30.01 | 474500 |
| 2024-12-27 | 30.59 | $30.17 | 102300 |
| 2024-12-26 | 30.66 | $30.22 | 122600 |
| 2024-12-24 | 30.73 | $30.08 | 72400 |
| 2024-12-23 | 30.81 | $29.98 | 233200 |
| 2024-12-20 | 30.91 | $29.81 | 290000 |
| 2024-12-19 | 31.02 | $30.15 | 333900 |
| 2024-12-18 | 31.10 | $30.18 | 191000 |
| 2024-12-17 | 31.19 | $30.93 | 138500 |
| 2024-12-16 | 31.20 | $30.97 | 125900 |
| 2024-12-13 | 31.20 | $31.14 | 139600 |
| 2024-12-12 | 31.19 | $31.17 | 284900 |
| 2024-12-11 | 31.17 | $31.51 | 117100 |
| 2024-12-10 | 31.11 | $31.38 | 198100 |
| 2024-12-09 | 31.06 | $31.59 | 707400 |
| 2024-12-06 | 31.00 | $31.55 | 110500 |
| 2024-12-05 | 30.93 | $31.59 | 110500 |
| 2024-12-04 | 30.87 | $31.34 | 135500 |
| 2024-12-03 | 30.83 | $31.38 | 160400 |
| 2024-12-02 | 30.78 | $31.25 | 105500 |
| 2024-11-29 | 30.75 | $31.08 | 39800 |
| 2024-11-27 | 30.73 | $30.67 | 243600 |
| 2024-11-26 | 30.76 | $30.53 | 91700 |
| 2024-11-25 | 30.81 | $30.71 | 130200 |
| 2024-11-22 | 30.85 | $30.58 | 146700 |
| 2024-11-21 | 30.90 | $30.49 | 157600 |
| 2024-11-20 | 30.97 | $30.53 | 141800 |
| 2024-11-19 | 31.04 | $30.57 | 417200 |
| 2024-11-18 | 31.12 | $30.75 | 131000 |
| 2024-11-15 | 31.18 | $30.52 | 127700 |
| 2024-11-14 | 31.27 | $30.55 | 220800 |
| 2024-11-13 | 31.37 | $30.50 | 157500 |
| 2024-11-12 | 31.48 | $30.71 | 381400 |
| 2024-11-11 | 31.58 | $31.25 | 129000 |
| 2024-11-08 | 31.63 | $31.22 | 199700 |
| 2024-11-07 | 31.69 | $31.69 | 231500 |
| 2024-11-06 | 31.71 | $31.25 | 189900 |
| 2024-11-05 | 31.78 | $31.82 | 133600 |
| 2024-11-04 | 31.80 | $31.50 | 152900 |
| 2024-11-01 | 31.85 | $31.46 | 112800 |
| 2024-10-31 | 31.91 | $31.36 | 244400 |
| 2024-10-30 | 31.99 | $31.61 | 93300 |
| 2024-10-29 | 32.05 | $31.73 | 151000 |
| 2024-10-28 | 32.10 | $31.92 | 99600 |
| 2024-10-25 | 32.14 | $31.67 | 126400 |
| 2024-10-24 | 32.22 | $31.76 | 82800 |
| 2024-10-23 | 32.29 | $31.55 | 121500 |
| 2024-10-22 | 32.39 | $31.83 | 607400 |
| 2024-10-21 | 32.47 | $32.07 | 162300 |
| 2024-10-18 | 32.53 | $32.38 | 85100 |
| 2024-10-17 | 32.56 | $32.16 | 117500 |
| 2024-10-16 | 32.62 | $32.18 | 166200 |
| 2024-10-15 | 32.68 | $32.18 | 120400 |
| 2024-10-14 | 32.74 | $32.66 | 76000 |
| 2024-10-11 | 32.76 | $32.58 | 103400 |
| 2024-10-10 | 32.78 | $32.45 | 124200 |
| 2024-10-09 | 32.82 | $32.46 | 157100 |
| 2024-10-08 | 32.85 | $32.40 | 123100 |
| 2024-10-07 | 32.89 | $32.56 | 138300 |
| 2024-10-04 | 32.91 | $32.75 | 127700 |
| 2024-10-03 | 32.92 | $32.64 | 132100 |
| 2024-10-02 | 32.93 | $32.89 | 83400 |
| 2024-10-01 | 32.91 | $32.94 | 110500 |
| 2024-09-30 | 32.89 | $33.16 | 422200 |
| 2024-09-27 | 32.85 | $33.39 | 224400 |
| 2024-09-26 | 32.79 | $33.54 | 124400 |
| 2024-09-25 | 32.71 | $32.83 | 108400 |
| 2024-09-24 | 32.70 | $33.06 | 104900 |
| 2024-09-23 | 32.66 | $32.83 | 175400 |
| 2024-09-20 | 32.65 | $32.66 | 165900 |
| 2024-09-19 | 32.66 | $33.19 | 145900 |
| 2024-09-18 | 32.61 | $32.63 | 208600 |
| 2024-09-17 | 32.62 | $32.74 | 147700 |
| 2024-09-16 | 32.61 | $32.85 | 98500 |
| 2024-09-13 | 32.59 | $32.62 | 130000 |
| 2024-09-12 | 32.59 | $32.54 | 70200 |
| 2024-09-11 | 32.59 | $32.27 | 114800 |
| 2024-09-10 | 32.62 | $32.15 | 74400 |
| 2024-09-09 | 32.65 | $32.30 | 96800 |
| 2024-09-06 | 32.66 | $31.98 | 493000 |
| 2024-09-05 | 32.69 | $32.61 | 108000 |
| 2024-09-04 | 32.66 | $32.58 | 149300 |
| 2024-09-03 | 32.61 | $32.65 | 108200 |
| 2024-08-30 | 32.55 | $33.17 | 90100 |
| 2024-08-29 | 32.43 | $33.16 | 111900 |
| 2024-08-28 | 32.29 | $32.99 | 250400 |
| 2024-08-27 | 32.18 | $33.18 | 104200 |
| 2024-08-26 | 32.03 | $33.02 | 80100 |
| 2024-08-23 | 31.90 | $33.14 | 96000 |
| 2024-08-22 | 31.74 | $32.53 | 109300 |
| 2024-08-21 | 31.64 | $32.83 | 331300 |
| 2024-08-20 | 31.51 | $32.51 | 210600 |
| 2024-08-19 | 31.40 | $32.62 | 135600 |
| 2024-08-16 | 31.28 | $32.14 | 114200 |
| 2024-08-15 | 31.20 | $31.98 | 89300 |
| 2024-08-14 | 31.14 | $31.57 | 105800 |
| 2024-08-13 | 31.13 | $31.50 | 144300 |
| 2024-08-12 | 31.12 | $30.92 | 108100 |
| 2024-08-09 | 31.18 | $30.96 | 101800 |
| 2024-08-08 | 31.24 | $30.88 | 106300 |
| 2024-08-07 | 31.31 | $30.36 | 168700 |
| 2024-08-06 | 31.44 | $30.18 | 192400 |
| 2024-08-05 | 31.60 | $30.11 | 182600 |
| 2024-08-02 | 31.77 | $30.83 | 159500 |
| 2024-08-01 | 31.88 | $31.29 | 410700 |
| 2024-07-31 | 31.95 | $32.18 | 124200 |
| 2024-07-30 | 31.93 | $31.76 | 95000 |
| 2024-07-29 | 31.94 | $31.62 | 113800 |
| 2024-07-26 | 31.97 | $31.80 | 118300 |
| 2024-07-25 | 31.98 | $31.43 | 127300 |
| 2024-07-24 | 32.02 | $31.62 | 96800 |
| 2024-07-23 | 32.05 | $31.98 | 349800 |
| 2024-07-22 | 32.04 | $32.13 | 123900 |
| 2024-07-19 | 32.00 | $31.83 | 250600 |
| 2024-07-18 | 32.00 | $31.98 | 390200 |
| 2024-07-17 | 31.99 | $32.33 | 170800 |
| 2024-07-16 | 31.94 | $32.47 | 322200 |
| 2024-07-15 | 31.87 | $32.35 | 143300 |
| 2024-07-12 | 31.82 | $32.63 | 88500 |
| 2024-07-11 | 31.74 | $32.31 | 110700 |
| 2024-07-10 | 31.69 | $32.20 | 99600 |
| 2024-07-09 | 31.65 | $31.74 | 341400 |
| 2024-07-08 | 31.66 | $31.74 | 147700 |
| 2024-07-05 | 31.68 | $32.04 | 127800 |
| 2024-07-03 | 31.67 | $31.83 | 76600 |
| 2024-07-02 | 31.69 | $31.41 | 137700 |
| 2024-07-01 | 31.75 | $31.33 | 170300 |
| 2024-06-28 | 31.83 | $31.26 | 223100 |
| 2024-06-27 | 31.92 | $31.25 | 249300 |
| 2024-06-26 | 32.02 | $31.22 | 114700 |
| 2024-06-25 | 32.13 | $31.50 | 175000 |
| 2024-06-24 | 32.21 | $31.44 | 137600 |
| 2024-06-21 | 32.31 | $31.15 | 108100 |
| 2024-06-20 | 32.44 | $32.24 | 168000 |
| 2024-06-18 | 32.46 | $32.14 | 108500 |
| 2024-06-17 | 32.51 | $32.07 | 112200 |
| 2024-06-14 | 32.56 | $31.85 | 83400 |
| 2024-06-13 | 32.64 | $32.23 | 69300 |
| 2024-06-12 | 32.69 | $32.63 | 113800 |
| 2024-06-11 | 32.70 | $32.26 | 137800 |
| 2024-06-10 | 32.75 | $32.79 | 144600 |
| 2024-06-07 | 32.74 | $32.67 | 160300 |
| 2024-06-06 | 32.74 | $33.10 | 459900 |
| 2024-06-05 | 32.70 | $32.98 | 243000 |
| 2024-06-04 | 32.67 | $32.78 | 154100 |
| 2024-06-03 | 32.65 | $32.84 | 248800 |
| 2024-05-31 | 32.62 | $32.71 | 90100 |
| 2024-05-30 | 32.60 | $32.44 | 131800 |
| 2024-05-29 | 32.59 | $32.18 | 91400 |
| 2024-05-28 | 32.61 | $32.66 | 70900 |
| 2024-05-24 | 32.58 | $32.69 | 79600 |
| 2024-05-23 | 32.54 | $32.40 | 93700 |
| 2024-05-22 | 32.52 | $32.58 | 96400 |
| 2024-05-21 | 32.47 | $32.94 | 73900 |
| 2024-05-20 | 32.39 | $32.99 | 114200 |
| 2024-05-17 | 32.29 | $33.03 | 88900 |
| 2024-05-16 | 32.17 | $32.90 | 105600 |
| 2024-05-15 | 32.06 | $33.04 | 132400 |
| 2024-05-14 | 31.93 | $32.69 | 124400 |
| 2024-05-13 | 31.82 | $32.48 | 73900 |
| 2024-05-10 | 31.72 | $32.44 | 131900 |
| 2024-05-09 | 31.62 | $32.34 | 147800 |
| 2024-05-08 | 31.52 | $32.12 | 125700 |
| 2024-05-07 | 31.45 | $32.17 | 63800 |
| 2024-05-06 | 31.37 | $32.03 | 75900 |
| 2024-05-03 | 31.30 | $31.84 | 76000 |
| 2024-05-02 | 31.25 | $31.56 | 228500 |
| 2024-05-01 | 31.23 | $31.16 | 103100 |
| 2024-04-30 | 31.25 | $31.17 | 160100 |
| 2024-04-29 | 31.27 | $31.61 | 90600 |
| 2024-04-26 | 31.25 | $31.42 | 115300 |
| 2024-04-25 | 31.25 | $31.23 | 189500 |
| 2024-04-24 | 31.28 | $31.28 | 106800 |
| 2024-04-23 | 31.31 | $31.44 | 147400 |
| 2024-04-22 | 31.32 | $31.12 | 190800 |
| 2024-04-19 | 31.37 | $30.71 | 85500 |
| 2024-04-18 | 31.46 | $30.68 | 217700 |
| 2024-04-17 | 31.56 | $30.79 | 105100 |
| 2024-04-16 | 31.66 | $30.74 | 159400 |
| 2024-04-15 | 31.77 | $31.07 | 112900 |
| 2024-04-12 | 31.85 | $31.19 | 79000 |
| 2024-04-11 | 31.92 | $31.69 | 117800 |
| 2024-04-10 | 31.94 | $31.61 | 114700 |
| 2024-04-09 | 31.98 | $32.04 | 138600 |
| 2024-04-08 | 31.97 | $32.05 | 104800 |
| 2024-04-05 | 31.96 | $31.80 | 137700 |
| 2024-04-04 | 31.98 | $31.77 | 98800 |
| 2024-04-03 | 32.00 | $31.97 | 171600 |
| 2024-04-02 | 32.00 | $31.82 | 98800 |
| 2024-04-01 | 32.02 | $32.04 | 119700 |
| 2024-03-28 | 32.01 | $32.19 | 322200 |
| 2024-03-27 | 31.98 | $32.23 | 127300 |
| 2024-03-26 | 31.94 | $31.99 | 140300 |
| 2024-03-25 | 31.92 | $31.96 | 111700 |
| 2024-03-22 | 31.90 | $32.02 | 109400 |
| 2024-03-21 | 31.87 | $32.14 | 66200 |
| 2024-03-20 | 31.83 | $32.19 | 198900 |
| 2024-03-19 | 31.78 | $31.83 | 135400 |
| 2024-03-18 | 31.76 | $31.76 | 177600 |
| 2024-03-15 | 31.74 | $31.79 | 61900 |
| 2024-03-14 | 31.71 | $31.77 | 176400 |
| 2024-03-13 | 31.68 | $32.11 | 127700 |
| 2024-03-12 | 31.60 | $32.11 | 137300 |
| 2024-03-11 | 31.52 | $31.85 | 284400 |
| 2024-03-08 | 31.46 | $32.06 | 241500 |
| 2024-03-07 | 31.37 | $32.20 | 177300 |
| 2024-03-06 | 31.26 | $31.85 | 142800 |
| 2024-03-05 | 31.18 | $31.52 | 123900 |
| 2024-03-04 | 31.12 | $31.45 | 127600 |
| 2024-03-01 | 31.07 | $31.55 | 223500 |
| 2024-02-29 | 31.00 | $31.27 | 150100 |
| 2024-02-28 | 30.95 | $31.16 | 105100 |
| 2024-02-27 | 30.92 | $31.37 | 166400 |
| 2024-02-26 | 30.86 | $31.29 | 187600 |
| 2024-02-23 | 30.80 | $31.37 | 120900 |
| 2024-02-22 | 30.74 | $31.33 | 257700 |
| 2024-02-21 | 30.67 | $31.03 | 128900 |
| 2024-02-20 | 30.63 | $31.00 | 108100 |
| 2024-02-16 | 30.58 | $30.91 | 201600 |
| 2024-02-15 | 30.55 | $30.87 | 112900 |
| 2024-02-14 | 30.51 | $30.48 | 175400 |
| 2024-02-13 | 30.50 | $30.19 | 134000 |
| 2024-02-12 | 30.53 | $30.61 | 142400 |
| 2024-02-09 | 30.51 | $30.52 | 324800 |
| 2024-02-08 | 30.50 | $30.45 | 189600 |
| 2024-02-07 | 30.50 | $30.52 | 190400 |
| 2024-02-06 | 30.49 | $30.56 | 276300 |
| 2024-02-05 | 30.48 | $30.36 | 192700 |
| 2024-02-02 | 30.48 | $30.59 | 142800 |
| 2024-02-01 | 30.47 | $30.84 | 285500 |
| 2024-01-31 | 30.43 | $30.58 | 125600 |
| 2024-01-30 | 30.41 | $30.74 | 133900 |
| 2024-01-29 | 30.37 | $30.75 | 108900 |
| 2024-01-26 | 30.34 | $30.62 | 120800 |
| 2024-01-25 | 30.32 | $30.49 | 184500 |
| 2024-01-24 | 30.31 | $30.45 | 116700 |
| 2024-01-23 | 30.31 | $30.16 | 140000 |
| 2024-01-22 | 30.33 | $30.21 | 626300 |
| 2024-01-19 | 30.35 | $30.15 | 260600 |
| 2024-01-18 | 30.37 | $30.04 | 100500 |
| 2024-01-17 | 30.41 | $29.81 | 104800 |
| 2024-01-16 | 30.46 | $30.10 | 138200 |
| 2024-01-12 | 30.49 | $30.59 | 107900 |
| 2024-01-11 | 30.47 | $30.51 | 119300 |
| 2024-01-10 | 30.46 | $30.56 | 65300 |
| 2024-01-09 | 30.44 | $30.41 | 263600 |
| 2024-01-08 | 30.43 | $30.69 | 144300 |
| 2024-01-05 | 30.38 | $30.44 | 162000 |
| 2024-01-04 | 30.36 | $30.39 | 92400 |
| 2024-01-03 | 30.33 | $30.27 | 105400 |
| 2024-01-02 | 30.31 | $30.42 | 98300 |
| 2023-12-29 | 30.28 | $30.74 | 430800 |
| 2023-12-28 | 30.21 | $30.71 | 81000 |
| 2023-12-27 | 30.13 | $30.75 | 80900 |
| 2023-12-26 | 30.04 | $30.63 | 78500 |
| 2023-12-22 | 29.96 | $30.49 | 78900 |
| 2023-12-21 | 29.89 | $30.38 | 487300 |
| 2023-12-20 | 29.82 | $29.90 | 194800 |
| 2023-12-19 | 29.79 | $30.19 | 111800 |
| 2023-12-18 | 29.73 | $29.97 | 81400 |
| 2023-12-15 | 29.68 | $29.92 | 149100 |
| 2023-12-14 | 29.64 | $30.44 | 137500 |
| 2023-12-13 | 29.54 | $30.26 | 317200 |
| 2023-12-12 | 29.44 | $29.76 | 313600 |
| 2023-12-11 | 29.39 | $29.66 | 70100 |
| 2023-12-08 | 29.34 | $29.67 | 89600 |
| 2023-12-07 | 29.28 | $29.61 | 51500 |
| 2023-12-06 | 29.22 | $29.44 | 102100 |
| 2023-12-05 | 29.16 | $29.32 | 80600 |
| 2023-12-04 | 29.11 | $29.41 | 131900 |
| 2023-12-01 | 29.05 | $29.67 | 107400 |
| 2023-11-30 | 28.95 | $29.34 | 110900 |
| 2023-11-29 | 28.87 | $29.34 | 61400 |
| 2023-11-28 | 28.79 | $29.29 | 70700 |
| 2023-11-27 | 28.70 | $29.27 | 84700 |
| 2023-11-24 | 28.60 | $29.38 | 85300 |
| 2023-11-22 | 28.47 | $29.10 | 82400 |
| 2023-11-21 | 28.36 | $29.07 | 81000 |
| 2023-11-20 | 28.25 | $29.20 | 121500 |
| 2023-11-17 | 28.11 | $29.07 | 123600 |
| 2023-11-16 | 27.98 | $28.71 | 104100 |
| 2023-11-15 | 27.87 | $28.73 | 69800 |
| 2023-11-14 | 27.76 | $28.74 | 340900 |
| 2023-11-13 | 27.64 | $28.07 | 81400 |
| 2023-11-10 | 27.59 | $27.97 | 60800 |
| 2023-11-09 | 27.54 | $27.81 | 185600 |
| 2023-11-08 | 27.51 | $27.85 | 124400 |
| 2023-11-07 | 27.48 | $27.90 | 155200 |
| 2023-11-06 | 27.44 | $28.07 | 148900 |
| 2023-11-03 | 27.39 | $28.18 | 116800 |
| 2023-11-02 | 27.32 | $27.95 | 169800 |
| 2023-11-01 | 27.28 | $27.34 | 252500 |
| 2023-10-31 | 27.29 | $27.13 | 124600 |
| 2023-10-30 | 27.32 | $27.05 | 201000 |
| 2023-10-27 | 27.36 | $26.67 | 146200 |
| 2023-10-26 | 27.44 | $26.86 | 124700 |
| 2023-10-25 | 27.51 | $27.02 | 92500 |
| 2023-10-24 | 27.57 | $27.22 | 121700 |
| 2023-10-23 | 27.61 | $27.02 | 68800 |
| 2023-10-20 | 27.68 | $27.05 | 460800 |
| 2023-10-19 | 27.75 | $27.29 | 109900 |
| 2023-10-18 | 27.80 | $27.54 | 83200 |
| 2023-10-17 | 27.83 | $27.95 | 98500 |
| 2023-10-16 | 27.83 | $28.01 | 57200 |
| 2023-10-13 | 27.83 | $27.80 | 63800 |
| 2023-10-12 | 27.85 | $28.00 | 73300 |
| 2023-10-11 | 27.86 | $28.22 | 88300 |
| 2023-10-10 | 27.84 | $28.07 | 46000 |
| 2023-10-09 | 27.85 | $27.76 | 91900 |
| 2023-10-06 | 27.89 | $27.73 | 65700 |
| 2023-10-05 | 27.94 | $27.39 | 100300 |
| 2023-10-04 | 28.02 | $27.19 | 184500 |
| 2023-10-03 | 28.13 | $27.17 | 97000 |
| 2023-10-02 | 28.25 | $27.51 | 56500 |
| 2023-09-29 | 28.35 | $27.91 | 108100 |
| 2023-09-28 | 28.41 | $28.03 | 99900 |
| 2023-09-27 | 28.46 | $27.73 | 208300 |
| 2023-09-26 | 28.55 | $27.83 | 96900 |
| 2023-09-25 | 28.63 | $28.17 | 81200 |
| 2023-09-22 | 28.68 | $28.36 | 76400 |
| 2023-09-21 | 28.71 | $28.30 | 50500 |
| 2023-09-20 | 28.75 | $28.80 | 45100 |
| 2023-09-19 | 28.74 | $28.82 | 64800 |
| 2023-09-18 | 28.73 | $28.73 | 68000 |
| 2023-09-15 | 28.72 | $28.79 | 71300 |
| 2023-09-14 | 28.71 | $29.02 | 87300 |
| 2023-09-13 | 28.66 | $28.68 | 65900 |
| 2023-09-12 | 28.66 | $28.77 | 58700 |
| 2023-09-11 | 28.64 | $28.76 | 113700 |
| 2023-09-08 | 28.63 | $28.45 | 83000 |
| 2023-09-07 | 28.65 | $28.49 | 60300 |
| 2023-09-06 | 28.67 | $28.63 | 61700 |
| 2023-09-05 | 28.68 | $28.71 | 75200 |
| 2023-09-01 | 28.69 | $28.88 | 60900 |
| 2023-08-31 | 28.68 | $28.90 | 89900 |
| 2023-08-30 | 28.67 | $29.03 | 98700 |
| 2023-08-29 | 28.65 | $29.04 | 67700 |
| 2023-08-28 | 28.64 | $28.67 | 98800 |
| 2023-08-25 | 28.66 | $28.36 | 80400 |
| 2023-08-24 | 28.73 | $28.20 | 336100 |
| 2023-08-23 | 28.81 | $28.57 | 128200 |
| 2023-08-22 | 28.87 | $28.36 | 249200 |
| 2023-08-21 | 28.96 | $28.37 | 105500 |
| 2023-08-18 | 29.05 | $28.25 | 247900 |
| 2023-08-17 | 29.17 | $28.29 | 220200 |
| 2023-08-16 | 29.29 | $28.48 | 155100 |
| 2023-08-15 | 29.39 | $28.70 | 79600 |
| 2023-08-14 | 29.48 | $29.04 | 55300 |
| 2023-08-11 | 29.55 | $29.14 | 51200 |
| 2023-08-10 | 29.61 | $29.33 | 79300 |
| 2023-08-09 | 29.65 | $29.30 | 76200 |
| 2023-08-08 | 29.70 | $29.26 | 121400 |
| 2023-08-07 | 29.75 | $29.45 | 95300 |
| 2023-08-04 | 29.78 | $29.23 | 337000 |
| 2023-08-03 | 29.82 | $29.19 | 83200 |
| 2023-08-02 | 29.87 | $29.26 | 114300 |
| 2023-08-01 | 29.91 | $29.81 | 98800 |
| 2023-07-31 | 29.89 | $30.18 | 91200 |
| 2023-07-28 | 29.84 | $30.19 | 133900 |
| 2023-07-27 | 29.77 | $30.02 | 114800 |
| 2023-07-26 | 29.72 | $30.05 | 116200 |
| 2023-07-25 | 29.66 | $30.01 | 59000 |
| 2023-07-24 | 29.60 | $29.93 | 129500 |
| 2023-07-21 | 29.54 | $29.97 | 114600 |
| 2023-07-20 | 29.47 | $29.93 | 40200 |
| 2023-07-19 | 29.41 | $30.06 | 134200 |
| 2023-07-18 | 29.32 | $30.04 | 101700 |
| 2023-07-17 | 29.24 | $29.88 | 98500 |
| 2023-07-14 | 29.17 | $29.90 | 79300 |
| 2023-07-13 | 29.10 | $30.04 | 160800 |
| 2023-07-12 | 29.02 | $29.53 | 77500 |
| 2023-07-11 | 28.99 | $28.99 | 114400 |
| 2023-07-10 | 29.00 | $28.73 | 174000 |
| 2023-07-07 | 29.05 | $28.70 | 115900 |
| 2023-07-06 | 29.10 | $28.45 | 134800 |
| 2023-07-05 | 29.17 | $28.98 | 151100 |
| 2023-07-03 | 29.20 | $29.29 | 69700 |
| 2023-06-30 | 29.20 | $29.23 | 112500 |
| 2023-06-29 | 29.20 | $28.94 | 81200 |
| 2023-06-28 | 29.22 | $28.92 | 145800 |
| 2023-06-27 | 29.25 | $28.96 | 79600 |
| 2023-06-26 | 29.27 | $28.75 | 86300 |
| 2023-06-23 | 29.32 | $28.69 | 203300 |
| 2023-06-22 | 29.36 | $29.10 | 325400 |
| 2023-06-21 | 29.37 | $29.33 | 142500 |
| 2023-06-20 | 29.36 | $29.37 | 142700 |
| 2023-06-16 | 29.35 | $29.63 | 149400 |
| 2023-06-15 | 29.31 | $30.14 | 105600 |
| 2023-06-14 | 29.22 | $29.81 | 274300 |
| 2023-06-13 | 29.15 | $29.64 | 297600 |
| 2023-06-12 | 29.11 | $29.41 | 89000 |
| 2023-06-09 | 29.08 | $29.30 | 131500 |
| 2023-06-08 | 29.07 | $29.37 | 63200 |
| 2023-06-07 | 29.05 | $29.00 | 71500 |
| 2023-06-06 | 29.07 | $29.26 | 100300 |
| 2023-06-05 | 29.06 | $29.08 | 80600 |
| 2023-06-02 | 29.08 | $29.21 | 146900 |
| 2023-06-01 | 29.08 | $28.82 | 80200 |
| 2023-05-31 | 29.12 | $28.43 | 65800 |
| 2023-05-30 | 29.21 | $28.73 | 70300 |
| 2023-05-26 | 29.27 | $28.97 | 112800 |
| 2023-05-25 | 29.31 | $28.70 | 77000 |
| 2023-05-24 | 29.38 | $28.73 | 179800 |
| 2023-05-23 | 29.45 | $29.17 | 132300 |
| 2023-05-22 | 29.47 | $29.51 | 275700 |
| 2023-05-19 | 29.47 | $29.55 | 288800 |
| 2023-05-18 | 29.46 | $29.38 | 84800 |
| 2023-05-17 | 29.47 | $29.44 | 93900 |
| 2023-05-16 | 29.48 | $29.33 | 165200 |
| 2023-05-15 | 29.49 | $29.56 | 116000 |
| 2023-05-12 | 29.48 | $29.38 | 105500 |
| 2023-05-11 | 29.49 | $29.39 | 60600 |
| 2023-05-10 | 29.50 | $29.55 | 157500 |
| 2023-05-09 | 29.50 | $29.65 | 123300 |
| 2023-05-08 | 29.48 | $29.70 | 149600 |
| 2023-05-05 | 29.45 | $29.69 | 290400 |
| 2023-05-04 | 29.42 | $29.26 | 331800 |
| 2023-05-03 | 29.43 | $29.35 | 50900 |
| 2023-05-02 | 29.43 | $29.24 | 372600 |
| 2023-05-01 | 29.43 | $29.53 | 234000 |
| 2023-04-28 | 29.41 | $29.60 | 76500 |
| 2023-04-27 | 29.37 | $29.63 | 48000 |
| 2023-04-26 | 29.33 | $29.25 | 125900 |
| 2023-04-25 | 29.32 | $29.28 | 244100 |
| 2023-04-24 | 29.29 | $29.64 | 53900 |
| 2023-04-21 | 29.22 | $29.59 | 52300 |
| 2023-04-20 | 29.15 | $29.48 | 82200 |
| 2023-04-19 | 29.08 | $29.45 | 86200 |
| 2023-04-18 | 29.01 | $29.54 | 56100 |
| 2023-04-17 | 28.92 | $29.41 | 70700 |
| 2023-04-14 | 28.82 | $29.48 | 92500 |
| 2023-04-13 | 28.72 | $29.60 | 48200 |
| 2023-04-12 | 28.58 | $29.20 | 46900 |
| 2023-04-11 | 28.48 | $29.03 | 73100 |
| 2023-04-10 | 28.39 | $28.96 | 94000 |
| 2023-04-06 | 28.30 | $28.91 | 94200 |
| 2023-04-05 | 28.21 | $28.80 | 61000 |
| 2023-04-04 | 28.13 | $28.96 | 298700 |
| 2023-04-03 | 28.03 | $29.00 | 38100 |
| 2023-03-31 | 27.92 | $28.75 | 404900 |
| 2023-03-30 | 27.84 | $28.62 | 69300 |
| 2023-03-29 | 27.76 | $28.27 | 57400 |
| 2023-03-28 | 27.72 | $27.94 | 25600 |
| 2023-03-27 | 27.71 | $27.92 | 64600 |
| 2023-03-24 | 27.71 | $27.66 | 426500 |
| 2023-03-23 | 27.73 | $27.76 | 47300 |
| 2023-03-22 | 27.74 | $27.74 | 63300 |
| 2023-03-21 | 27.76 | $27.84 | 28700 |
| 2023-03-20 | 27.77 | $27.50 | 24400 |
| 2023-03-17 | 27.82 | $27.01 | 78800 |
| 2023-03-16 | 27.93 | $27.40 | 40800 |
| 2023-03-15 | 28.00 | $27.00 | 120300 |
| 2023-03-14 | 28.13 | $27.89 | 297500 |
| 2023-03-13 | 28.17 | $27.52 | 56600 |
| 2023-03-10 | 28.25 | $27.75 | 86700 |
| 2023-03-09 | 28.31 | $28.01 | 41300 |
| 2023-03-08 | 28.36 | $28.25 | 61600 |
| 2023-03-07 | 28.38 | $28.09 | 136700 |
| 2023-03-06 | 28.42 | $28.61 | 92100 |
| 2023-03-03 | 28.41 | $28.58 | 187600 |
| 2023-03-02 | 28.41 | $28.21 | 60700 |
| 2023-03-01 | 28.45 | $28.17 | 140700 |
| 2023-02-28 | 28.49 | $28.04 | 50900 |
| 2023-02-27 | 28.56 | $28.25 | 71500 |
| 2023-02-24 | 28.60 | $27.92 | 67800 |
| 2023-02-23 | 28.68 | $28.41 | 76200 |
| 2023-02-22 | 28.72 | $28.25 | 56600 |
| 2023-02-21 | 28.78 | $28.44 | 57200 |
| 2023-02-17 | 28.82 | $28.74 | 47200 |
| 2023-02-16 | 28.83 | $28.71 | 77700 |
| 2023-02-15 | 28.85 | $28.77 | 398900 |
| 2023-02-14 | 28.86 | $28.93 | 248500 |
| 2023-02-13 | 28.85 | $28.85 | 47700 |
| 2023-02-10 | 28.85 | $28.63 | 94500 |
| 2023-02-09 | 28.87 | $28.73 | 119100 |
| 2023-02-08 | 28.87 | $28.64 | 201000 |
| 2023-02-07 | 28.88 | $28.82 | 337000 |
| 2023-02-06 | 28.87 | $28.58 | 116500 |
| 2023-02-03 | 28.88 | $28.91 | 192000 |
| 2023-02-02 | 28.84 | $29.19 | 214100 |
| 2023-02-01 | 28.77 | $29.24 | 79900 |
| 2023-01-31 | 28.69 | $28.99 | 88700 |
| 2023-01-30 | 28.61 | $28.85 | 111000 |
| 2023-01-27 | 28.54 | $29.00 | 220500 |
| 2023-01-26 | 28.45 | $29.05 | 99100 |
| 2023-01-25 | 28.34 | $29.05 | 101600 |
| 2023-01-24 | 28.21 | $28.90 | 106500 |
| 2023-01-23 | 28.09 | $28.88 | 134600 |
| 2023-01-20 | 27.97 | $28.74 | 229700 |
| 2023-01-19 | 27.84 | $28.56 | 98300 |
| 2023-01-18 | 27.73 | $28.56 | 47800 |
| 2023-01-17 | 27.60 | $28.71 | 169300 |
| 2023-01-13 | 27.45 | $28.62 | 34800 |
| 2023-01-12 | 27.30 | $28.47 | 40100 |
| 2023-01-11 | 27.16 | $27.98 | 51100 |
| 2023-01-10 | 27.06 | $27.87 | 32300 |
| 2023-01-09 | 26.97 | $27.75 | 79500 |
| 2023-01-06 | 26.89 | $27.65 | 62000 |
| 2023-01-05 | 26.81 | $27.00 | 92100 |
| 2023-01-04 | 26.79 | $27.20 | 81300 |
| 2023-01-03 | 26.75 | $26.85 | 24400 |
| 2022-12-30 | 26.75 | $26.70 | 90200 |
| 2022-12-29 | 26.77 | $26.90 | 311700 |
| 2022-12-28 | 26.76 | $26.48 | 25600 |
| 2022-12-27 | 26.80 | $26.77 | 84500 |
| 2022-12-23 | 26.81 | $26.69 | 132400 |
| 2022-12-22 | 26.82 | $26.61 | 240500 |
| 2022-12-21 | 26.85 | $26.83 | 207800 |
| 2022-12-20 | 26.85 | $26.53 | 62900 |
| 2022-12-19 | 26.87 | $26.40 | 144900 |
| 2022-12-16 | 26.91 | $26.54 | 222400 |
| 2022-12-15 | 26.93 | $26.65 | 153300 |
| 2022-12-14 | 26.94 | $27.38 | 65400 |
| 2022-12-13 | 26.88 | $27.38 | 73500 |
| 2022-12-12 | 26.80 | $26.97 | 11400 |
| 2022-12-09 | 26.77 | $26.94 | 22800 |
| 2022-12-08 | 26.73 | $26.91 | 27800 |
| 2022-12-07 | 26.68 | $26.81 | 21900 |
| 2022-12-06 | 26.63 | $26.81 | 21200 |
| 2022-12-05 | 26.57 | $26.90 | 20500 |
| 2022-12-02 | 26.49 | $27.24 | 27200 |
| 2022-12-01 | 26.36 | $27.30 | 48500 |
| 2022-11-30 | 26.20 | $27.04 | 575300 |
| 2022-11-29 | 26.06 | $26.56 | 17400 |
| 2022-11-28 | 25.94 | $26.53 | 14200 |
| 2022-11-25 | 25.82 | $26.78 | 2100 |
| 2022-11-23 | 25.66 | $26.61 | 7300 |
| 2022-11-22 | 25.50 | $26.40 | 18600 |
| 2022-11-21 | 25.35 | $26.04 | 12000 |
| 2022-11-18 | 25.22 | $26.17 | 11300 |
| 2022-11-17 | 25.06 | $26.09 | 16200 |
| 2022-11-16 | 24.90 | $26.13 | 20900 |
| 2022-11-15 | 24.71 | $26.16 | 89600 |
| 2022-11-14 | 24.51 | $26.08 | 39800 |
| 2022-11-11 | 24.30 | $26.26 | 10200 |
| 2022-11-10 | 24.05 | $25.74 | 13800 |
| 2022-11-09 | 23.84 | $24.39 | 29500 |
| 2022-11-08 | 23.75 | $24.71 | 39600 |
| 2022-11-07 | 23.61 | $24.46 | 12100 |
| 2022-11-04 | 23.49 | $24.33 | 19700 |
| 2022-11-03 | 23.38 | $23.34 | 5200 |
| 2022-11-02 | 23.35 | $23.50 | 26100 |
| 2022-11-01 | 23.31 | $23.97 | 37300 |
| 2022-10-31 | 23.23 | $23.70 | 25700 |
| 2022-10-28 | 23.17 | $23.90 | 20000 |
| 2022-10-27 | 23.08 | $23.71 | 23000 |
| 2022-10-26 | 23.00 | $23.92 | 13100 |
| 2022-10-25 | 22.90 | $23.69 | 18900 |
| 2022-10-24 | 22.81 | $23.18 | 17500 |
| 2022-10-21 | 22.77 | $23.18 | 9400 |
| 2022-10-20 | 22.73 | $22.73 | 21000 |
| 2022-10-19 | 22.73 | $22.74 | 12600 |
| 2022-10-18 | 22.74 | $23.00 | 13600 |
| 2022-10-17 | 22.72 | $22.88 | 4800 |
| 2022-10-14 | 22.73 | $22.31 | 30100 |
| 2022-10-13 | 22.80 | $22.69 | 37600 |
| 2022-10-12 | 22.84 | $22.23 | 14100 |
| 2022-10-11 | 22.93 | $22.35 | 17400 |
| 2022-10-10 | 23.03 | $22.59 | 71900 |
| 2022-10-07 | 23.11 | $22.70 | 9200 |
| 2022-10-06 | 23.20 | $23.00 | 34900 |
| 2022-10-05 | 23.26 | $23.47 | 35700 |
| 2022-10-04 | 23.29 | $23.75 | 20000 |
| 2022-10-03 | 23.28 | $22.83 | 10000 |
| 2022-09-30 | 23.38 | $22.28 | 14600 |
| 2022-09-29 | 23.53 | $22.48 | 19800 |
| 2022-09-28 | 23.68 | $22.77 | 84100 |
| 2022-09-27 | 23.82 | $22.33 | 23400 |
| 2022-09-26 | 24.01 | $22.49 | 228400 |
| 2022-09-23 | 24.20 | $22.85 | 23400 |
| 2022-09-22 | 24.38 | $23.62 | 5500 |
| 2022-09-21 | 24.49 | $23.63 | 9100 |
| 2022-09-20 | 24.61 | $23.96 | 9800 |
| 2022-09-19 | 24.71 | $24.36 | 23600 |
| 2022-09-16 | 24.78 | $24.30 | 29400 |
| 2022-09-15 | 24.87 | $24.38 | 4200 |
| 2022-09-14 | 24.97 | $24.54 | 4800 |
| 2022-09-13 | 25.06 | $24.48 | 18800 |
| 2022-09-12 | 25.17 | $25.32 | 24000 |
| 2022-09-09 | 25.21 | $25.06 | 30200 |
| 2022-09-08 | 25.28 | $24.45 | 42000 |
| 2022-09-07 | 25.42 | $24.42 | 15500 |
| 2022-09-06 | 25.58 | $24.21 | 18300 |
| 2022-09-02 | 25.77 | $24.28 | 11500 |
| 2022-09-01 | 25.96 | $24.37 | 28700 |
| 2022-08-31 | 26.16 | $25.31 | 20800 |
| 2022-08-30 | 26.27 | $25.42 | 6000 |
| 2022-08-29 | 26.38 | $25.59 | 4500 |
| 2022-08-26 | 26.47 | $25.62 | 8300 |
| 2022-08-25 | 26.57 | $26.19 | 32000 |
| 2022-08-24 | 26.61 | $26.02 | 28800 |
| 2022-08-23 | 26.68 | $26.00 | 2600 |
| 2022-08-22 | 26.75 | $25.98 | 25200 |
| 2022-08-19 | 26.82 | $26.42 | 16800 |
| 2022-08-18 | 26.85 | $26.77 | 5900 |
| 2022-08-17 | 26.84 | $26.92 | 5000 |
| 2022-08-16 | 26.82 | $27.12 | 16000 |
| 2022-08-15 | 26.77 | $27.08 | 16300 |
| 2022-08-12 | 26.72 | $27.28 | 13100 |
| 2022-08-11 | 26.64 | $27.11 | 4900 |
| 2022-08-10 | 26.58 | $27.12 | 16900 |
| 2022-08-09 | 26.51 | $26.56 | 9900 |
| 2022-08-08 | 26.48 | $26.69 | 5200 |
| 2022-08-05 | 26.44 | $26.61 | 7300 |
| 2022-08-04 | 26.40 | $26.66 | 4800 |
| 2022-08-03 | 26.36 | $26.50 | 900 |
| 2022-08-02 | 26.32 | $26.33 | 3100 |
| 2022-08-01 | 26.30 | $26.77 | 1400 |
| 2022-07-29 | 26.23 | $26.79 | 8700 |
| 2022-07-28 | 26.16 | $26.63 | 13300 |
| 2022-07-27 | 26.10 | $26.60 | 6500 |
| 2022-07-26 | 26.03 | $26.30 | 3100 |
| 2022-07-25 | 25.99 | $26.36 | 8700 |
| 2022-07-22 | 25.95 | $26.21 | 8600 |
| 2022-07-21 | 25.92 | $26.41 | 9800 |
| 2022-07-20 | 25.86 | $26.23 | 6700 |
| 2022-07-19 | 25.81 | $26.27 | 3900 |
| 2022-07-18 | 25.76 | $25.87 | 14700 |
| 2022-07-15 | 25.75 | $25.86 | 13400 |
| 2022-07-14 | 25.74 | $25.54 | 6500 |
| 2022-07-13 | 25.78 | $25.76 | 6500 |
| 2022-07-12 | 25.80 | $25.79 | 3700 |
| 2022-07-11 | 25.82 | $25.74 | 2700 |
| 2022-07-08 | 25.86 | $25.87 | 36900 |
| 2022-07-07 | 25.90 | $25.93 | 8000 |
| 2022-07-06 | 25.95 | $25.59 | 12000 |
| 2022-07-05 | 26.05 | $25.49 | 6600 |
| 2022-07-01 | 26.17 | $25.77 | 7700 |
| 2022-06-30 | 26.27 | $25.69 | 6900 |
| 2022-06-29 | 26.40 | $26.01 | 8200 |
| 2022-06-28 | 26.50 | $25.89 | 7300 |
| 2022-06-27 | 26.63 | $25.89 | 14000 |
| 2022-06-24 | 26.77 | $26.04 | 18300 |
| 2022-06-23 | 26.91 | $25.31 | 7100 |
| 2022-06-22 | 27.12 | $25.44 | 56300 |
| 2022-06-21 | 27.34 | $25.65 | 18600 |
| 2022-06-17 | 27.55 | $25.18 | 2600 |
| 2022-06-16 | 27.81 | $26.43 | 6100 |
| 2022-06-15 | 27.96 | $27.22 | 5900 |
| 2022-06-14 | 28.04 | $27.04 | 5300 |
| 2022-06-13 | 28.14 | $27.18 | 23300 |
| 2022-06-10 | 28.22 | $27.82 | 3300 |
| 2022-06-09 | 28.25 | $28.14 | 8600 |
| 2022-06-08 | 28.24 | $28.51 | 7500 |
| 2022-06-07 | 28.18 | $28.60 | 13700 |
| 2022-06-06 | 28.12 | $28.54 | 4100 |
| 2022-06-03 | 28.05 | $28.37 | 6900 |
| 2022-06-02 | 28.00 | $28.59 | 9800 |
| 2022-06-01 | 27.92 | $28.26 | 5100 |
| 2022-05-31 | 27.88 | $28.27 | 3300 |
| 2022-05-27 | 27.84 | $28.36 | 3000 |
| 2022-05-26 | 27.78 | $28.17 | 1700 |
| 2022-05-25 | 27.75 | $28.00 | 4600 |
| 2022-05-24 | 27.73 | $27.94 | 6700 |
| 2022-05-23 | 27.72 | $28.07 | 29200 |
| 2022-05-20 | 27.70 | $27.87 | 22900 |
| 2022-05-19 | 27.69 | $27.43 | 13400 |
| 2022-05-18 | 27.73 | $27.53 | 19000 |
| 2022-05-17 | 27.77 | $28.05 | 22000 |
| 2022-05-16 | 27.77 | $27.73 | 4000 |
| 2022-05-13 | 27.80 | $27.78 | 21900 |
| 2022-05-12 | 27.82 | $27.23 | 29500 |
| 2022-05-11 | 27.91 | $27.11 | 1000 |
| 2022-05-10 | 28.02 | $27.33 | 2300 |
| 2022-05-09 | 28.11 | $27.12 | 2800 |
| 2022-05-06 | 28.23 | $27.73 | 11500 |
| 2022-05-05 | 28.30 | $27.88 | 3700 |
| 2022-05-04 | 28.35 | $28.43 | 2900 |
| 2022-05-03 | 28.36 | $28.29 | 2600 |
| 2022-05-02 | 28.38 | $28.12 | 2100 |
| 2022-04-29 | 28.42 | $28.15 | 4800 |
| 2022-04-28 | 28.46 | $28.51 | 2800 |
| 2022-04-27 | 28.47 | $28.02 | 400 |
| 2022-04-26 | 28.53 | $27.65 | 2600 |
| 2022-04-25 | 28.63 | $28.12 | 3200 |
| 2022-04-22 | 28.68 | $28.26 | 1200 |
| 2022-04-21 | 28.72 | $28.49 | 3400 |
| 2022-04-20 | 28.74 | $28.87 | 8300 |
| 2022-04-19 | 28.72 | $28.85 | 900 |
| 2022-04-18 | 28.70 | $28.73 | 1000 |
| 2022-04-14 | 28.69 | $28.76 | 1100 |
| 2022-04-13 | 28.68 | $28.73 | 1600 |
| 2022-04-12 | 28.66 | $28.50 | 1400 |
| 2022-04-11 | 28.65 | $28.56 | 1600 |
| 2022-04-08 | 28.63 | $28.85 | 1400 |
| 2022-04-07 | 28.58 | $28.85 | 1600 |
| 2022-04-06 | 28.51 | $28.66 | 3800 |
| 2022-04-05 | 28.46 | $28.78 | 900 |
| 2022-04-04 | 28.38 | $29.03 | 4400 |
| 2022-04-01 | 28.27 | $28.75 | 800 |
| 2022-03-31 | 28.17 | $28.50 | 1700 |
| 2022-03-30 | 28.10 | $28.77 | 700 |
| 2022-03-29 | 27.99 | $28.93 | 800 |
| 2022-03-28 | 27.86 | $28.55 | 100 |
| 2022-03-25 | 27.77 | $28.60 | 1500 |
| 2022-03-24 | 27.66 | $28.46 | 1800 |
| 2022-03-23 | 27.57 | $28.20 | 500 |
| 2022-03-22 | 27.49 | $28.40 | 3900 |
| 2022-03-21 | 27.39 | $28.24 | 500 |
| 2022-03-18 | 27.31 | $28.22 | 3700 |
| 2022-03-17 | 27.22 | $27.88 | 1900 |
| 2022-03-16 | 27.17 | $27.75 | 2600 |
| 2022-03-15 | 27.14 | $27.15 | 1400 |
| 2022-03-14 | 27.16 | $26.88 | 600 |
| 2022-03-11 | 27.22 | $26.71 | 400 |
| 2022-03-10 | 27.30 | $26.92 | 1000 |
| 2022-03-09 | 27.37 | $27.03 | 200 |
| 2022-03-08 | 27.43 | $26.38 | 3300 |
| 2022-03-07 | 27.56 | $26.46 | 900 |
| 2022-03-04 | 27.69 | $27.05 | 2200 |
| 2022-03-03 | 27.77 | $27.52 | 100 |
| 2022-03-02 | 27.81 | $27.79 | 400 |
| 2022-03-01 | 27.83 | $27.40 | 600 |
| 2022-02-28 | 27.88 | $27.69 | 400 |
| 2022-02-25 | 27.90 | $27.87 | 3200 |
| 2022-02-24 | 27.91 | $27.31 | 1100 |
| 2022-02-23 | 27.97 | $27.53 | 300 |
| 2022-02-22 | 28.02 | $27.64 | 300 |
| 2022-02-18 | 28.05 | $27.83 | 600 |
| 2022-02-17 | 28.06 | $27.92 | 500 |
| 2022-02-16 | 28.07 | $28.32 | 200 |
| 2022-02-15 | 28.04 | $28.20 | 1200 |
| 2022-02-14 | 28.02 | $27.90 | 3400 |
| 2022-02-11 | 28.03 | $28.00 | 200 |
| 2022-02-10 | 28.04 | $28.21 | 700 |
| 2022-02-09 | 28.03 | $28.51 | 3800 |
| 2022-02-08 | 27.99 | $28.21 | 700 |
| 2022-02-07 | 27.98 | $28.05 | — |
| 2022-02-04 | 27.99 | $27.92 | 1100 |
| 2022-02-03 | 28.02 | $27.84 | 1000 |
| 2022-02-02 | 28.06 | $28.25 | 1200 |
| 2022-02-01 | 28.07 | $28.07 | 1800 |
| 2022-01-31 | 28.09 | $27.94 | 200 |
| 2022-01-28 | 28.13 | $27.72 | 200 |
| 2022-01-27 | 28.20 | $27.63 | 1200 |
| 2022-01-26 | 28.28 | $27.55 | 900 |
| 2022-01-25 | 28.38 | $27.61 | 2300 |
| 2022-01-24 | 28.48 | $27.70 | 5400 |
| 2022-01-21 | 28.57 | $27.93 | 500 |
| 2022-01-20 | 28.65 | $28.29 | 700 |
| 2022-01-19 | 28.69 | $28.46 | 300 |
| 2022-01-18 | 28.71 | $28.38 | 3100 |
| 2022-01-14 | 28.74 | $28.57 | 500 |
| 2022-01-13 | 28.75 | $28.56 | 900 |
| 2022-01-12 | 28.76 | $28.85 | 800 |
| 2022-01-11 | 28.75 | $28.72 | 2900 |
| 2022-01-10 | 28.74 | $28.55 | 1200 |
| 2022-01-07 | 28.75 | $28.76 | 1400 |
| 2022-01-06 | 28.74 | $28.71 | 100 |
| 2022-01-05 | 28.74 | $28.85 | 2500 |
| 2022-01-04 | 28.73 | $29.05 | 500 |
| 2022-01-03 | 28.70 | $28.96 | 2400 |
| 2021-12-31 | 28.67 | $28.78 | 100 |
| 2021-12-30 | 28.66 | $28.82 | 100 |
| 2021-12-29 | 28.64 | $28.89 | 700 |
| 2021-12-28 | 28.61 | $28.94 | 100 |
| 2021-12-27 | 28.57 | $28.81 | 1200 |
| 2021-12-23 | 28.55 | $28.71 | 2700 |
| 2021-12-22 | 28.53 | $28.52 | 4200 |
| 2021-12-21 | 28.54 | $28.45 | 600 |
| 2021-12-20 | 28.56 | $28.19 | 4800 |
| 2021-12-17 | 28.60 | $28.24 | 1000 |
| 2021-12-16 | 28.65 | $28.52 | 500 |
| 2021-12-15 | 28.67 | $28.57 | 8800 |
| 2021-12-14 | 28.69 | $28.21 | 400 |
| 2021-12-13 | 28.75 | $28.35 | 3200 |
| 2021-12-10 | 28.80 | $29.10 | 100 |
| 2021-12-09 | 28.78 | $29.04 | 2200 |
| 2021-12-08 | 28.76 | $29.16 | 900 |
| 2021-12-07 | 28.73 | $29.15 | 2600 |
| 2021-12-06 | 28.70 | $28.57 | 300 |
| 2021-12-03 | 28.72 | $28.29 | 1700 |
| 2021-12-02 | 28.78 | $28.38 | 1900 |
| 2021-12-01 | 28.82 | $28.11 | 11000 |
| 2021-11-30 | 28.90 | $28.31 | 7100 |
| 2021-11-29 | 28.96 | $28.62 | 19800 |
| 2021-11-26 | 28.98 | $28.36 | 500 |
| 2021-11-24 | 29.04 | $29.08 | 300 |
| 2021-11-23 | 29.02 | $29.22 | 1300 |
| 2021-11-22 | 28.98 | $29.14 | 400 |
| 2021-11-19 | 28.95 | $29.19 | 400 |
| 2021-11-18 | 28.90 | $29.15 | 3500 |
| 2021-11-17 | 28.86 | $29.15 | 800 |
| 2021-11-16 | 28.81 | $29.15 | 500 |
| 2021-11-15 | 28.76 | $29.13 | 1000 |
| 2021-11-12 | 28.71 | $29.13 | 1500 |
| 2021-11-11 | 28.65 | $29.00 | 100 |
| 2021-11-10 | 28.60 | $28.66 | 400 |
| 2021-11-09 | 28.57 | $28.76 | 600 |
| 2021-11-08 | 28.54 | $28.84 | 100 |
| 2021-11-05 | 28.49 | $28.91 | 300 |
| 2021-11-04 | 28.42 | $28.93 | 1900 |
| 2021-11-03 | 28.35 | $28.78 | 100 |
| 2021-11-02 | 28.29 | $28.56 | 100 |
| 2021-11-01 | 28.24 | $28.60 | 500 |
| 2021-10-29 | 28.18 | $28.41 | 1400 |
| 2021-10-28 | 28.13 | $28.40 | — |
| 2021-10-27 | 28.08 | $28.26 | 2100 |
| 2021-10-26 | 28.04 | $28.38 | 200 |
| 2021-10-25 | 27.99 | $28.29 | 100 |
| 2021-10-22 | 27.95 | $28.33 | 400 |
| 2021-10-21 | 27.90 | $28.18 | 500 |
| 2021-10-20 | 27.88 | $28.30 | 300 |
| 2021-10-19 | 27.84 | $28.31 | 200 |
| 2021-10-18 | 27.80 | $28.15 | 1900 |
| 2021-10-15 | 27.77 | $28.28 | 200 |
| 2021-10-14 | 27.73 | $28.07 | 3200 |
| 2021-10-13 | 27.72 | $27.79 | 500 |
| 2021-10-12 | 27.74 | $27.64 | 600 |
| 2021-10-11 | 27.78 | $27.56 | 300 |
| 2021-10-08 | 27.84 | $27.57 | 700 |
| 2021-10-07 | 27.90 | $27.56 | 700 |
| 2021-10-06 | 27.97 | $27.29 | 400 |
| 2021-10-05 | 28.07 | $27.38 | 6000 |
| 2021-10-04 | 28.17 | $27.23 | 1700 |
| 2021-10-01 | 28.29 | $27.59 | 600 |
| 2021-09-30 | 28.39 | $27.67 | 700 |
| 2021-09-29 | 28.48 | $27.91 | 100 |
| 2021-09-28 | 28.56 | $27.71 | 600 |
| 2021-09-27 | 28.66 | $28.34 | 300 |
| 2021-09-24 | 28.70 | $28.45 | 300 |
| 2021-09-23 | 28.73 | $28.66 | 1600 |
| 2021-09-22 | 28.74 | $28.49 | 8300 |
| 2021-09-21 | 28.77 | $28.35 | 200 |
| 2021-09-20 | 28.82 | $28.15 | 600 |
| 2021-09-17 | 28.88 | $28.65 | 300 |
| 2021-09-16 | 28.90 | $28.95 | 3200 |
| 2021-09-15 | 28.89 | $28.92 | 1000 |
| 2021-09-14 | 28.88 | $28.88 | 300 |
| 2021-09-13 | 28.87 | $29.04 | 1100 |
| 2021-09-10 | 28.85 | $28.83 | 600 |
| 2021-09-09 | 28.85 | $28.89 | 600 |
| 2021-09-08 | 28.84 | $29.01 | 700 |
| 2021-09-07 | 28.82 | $29.17 | 600 |
| 2021-09-03 | 28.79 | $29.03 | 100 |
| 2021-09-02 | 28.76 | $28.86 | 500 |
| 2021-09-01 | 28.75 | $28.86 | 2200 |
| 2021-08-31 | 28.74 | $28.72 | 600 |
| 2021-08-30 | 28.75 | $28.86 | 1000 |
| 2021-08-27 | 28.74 | $28.71 | 1500 |
| 2021-08-26 | 28.74 | $28.63 | 100 |
| 2021-08-25 | 28.75 | $28.69 | 800 |
| 2021-08-24 | 28.75 | $28.74 | 600 |
| 2021-08-23 | 28.75 | $28.74 | 1600 |
| 2021-08-20 | 28.74 | $28.68 | 200 |
| 2021-08-19 | 28.74 | $28.51 | 100 |
| 2021-08-18 | 28.76 | $28.60 | 400 |
| 2021-08-17 | 28.77 | $28.77 | 1000 |
| 2021-08-16 | 28.75 | $28.90 | 2700 |
| 2021-08-13 | 28.72 | $29.01 | 300 |
| 2021-08-12 | 28.68 | $28.97 | 3800 |
| 2021-08-11 | 28.63 | $28.96 | 800 |
| 2021-08-10 | 28.59 | $28.80 | 2400 |
| 2021-08-09 | 28.55 | $28.74 | 2500 |
| 2021-08-06 | 28.53 | $28.64 | 8200 |
| 2021-08-05 | 28.51 | $28.74 | 100 |
| 2021-08-04 | 28.47 | $28.76 | 3400 |
| 2021-08-03 | 28.44 | $28.74 | 3200 |
| 2021-08-02 | 28.40 | $28.58 | 500 |
| 2021-07-30 | 28.37 | $28.43 | 300 |
| 2021-07-29 | 28.36 | $28.64 | 2500 |
| 2021-07-28 | 28.33 | $28.45 | 1500 |
| 2021-07-27 | 28.31 | $28.42 | 600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.71
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.25
Average
31.64
Maximum
43.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.71 | $42.67 | 120936 |
| 2026-07-23 | 42.72 | $42.47 | 136812 |
| 2026-07-22 | 42.78 | $43.09 | 93500 |
| 2026-07-21 | 42.72 | $42.85 | 182651 |
| 2026-07-20 | 42.70 | $42.28 | 113116 |
| 2026-07-17 | 42.80 | $42.64 | 125729 |
| 2026-07-16 | 42.83 | $42.85 | 132100 |
| 2026-07-15 | 42.83 | $43.09 | 132900 |
| 2026-07-14 | 42.78 | $42.86 | 81740 |
| 2026-07-13 | 42.77 | $42.49 | 172711 |
| 2026-07-10 | 42.83 | $42.89 | 125318 |
| 2026-07-09 | 42.82 | $42.68 | 109235 |
| 2026-07-08 | 42.85 | $42.49 | 149626 |
| 2026-07-07 | 42.93 | $42.74 | 194918 |
| 2026-07-06 | 42.97 | $43.22 | 405100 |
| 2026-07-02 | 42.91 | $42.87 | 248800 |
| 2026-07-01 | 42.92 | $42.36 | 272009 |
| 2026-06-30 | 43.04 | $42.72 | 1.4M |
| 2026-06-29 | 43.09 | $42.54 | 176248 |
| 2026-06-26 | 43.20 | $42.26 | 149911 |
| 2026-06-25 | 43.38 | $43.23 | 322842 |
| 2026-06-24 | 43.38 | $42.81 | 319509 |
| 2026-06-23 | 43.47 | $42.94 | 296502 |
| 2026-06-22 | 43.55 | $43.82 | 308600 |
| 2026-06-18 | 43.45 | $43.73 | 164400 |
| 2026-06-17 | 43.35 | $43.56 | 278509 |
| 2026-06-16 | 43.27 | $43.67 | 105218 |
| 2026-06-15 | 43.15 | $43.56 | 206200 |
| 2026-06-12 | 43.03 | $43.43 | 109600 |
| 2026-06-11 | 42.92 | $43.18 | 474400 |
| 2026-06-10 | 42.85 | $41.93 | 214631 |
| 2026-06-09 | 43.02 | $42.52 | 126311 |
| 2026-06-08 | 43.10 | $42.53 | 162000 |
| 2026-06-05 | 43.18 | $42.22 | 144300 |
| 2026-06-04 | 43.35 | $43.31 | 159100 |
| 2026-06-03 | 43.31 | $43.01 | 149600 |
| 2026-06-02 | 43.32 | $43.34 | 127616 |
| 2026-06-01 | 43.26 | $43.11 | 128026 |
| 2026-05-29 | 43.24 | $43.28 | 114737 |
| 2026-05-28 | 43.17 | $43.16 | 97800 |
| 2026-05-27 | 43.12 | $43.26 | 110700 |
| 2026-05-26 | 43.04 | $43.45 | 98719 |
| 2026-05-22 | 42.90 | $42.96 | 124000 |
| 2026-05-21 | 42.84 | $43.04 | 98943 |
| 2026-05-20 | 42.74 | $42.81 | 79800 |
| 2026-05-19 | 42.68 | $42.09 | 120000 |
| 2026-05-18 | 42.76 | $42.53 | 110227 |
| 2026-05-15 | 42.76 | $42.06 | 176112 |
| 2026-05-14 | 42.85 | $42.87 | 144600 |
| 2026-05-13 | 42.79 | $42.93 | 120100 |
| 2026-05-12 | 42.70 | $42.68 | 529147 |
| 2026-05-11 | 42.64 | $42.90 | 168191 |
| 2026-05-08 | 42.52 | $42.94 | 135838 |
| 2026-05-07 | 42.38 | $42.46 | 135207 |
| 2026-05-06 | 42.31 | $43.21 | 138500 |
| 2026-05-05 | 42.07 | $42.08 | 126900 |
| 2026-05-04 | 42.02 | $41.53 | 92400 |
| 2026-05-01 | 42.08 | $42.13 | 173149 |
| 2026-04-30 | 42.03 | $42.21 | 147500 |
| 2026-04-29 | 41.94 | $41.21 | 247200 |
| 2026-04-28 | 42.05 | $41.57 | 109400 |
| 2026-04-27 | 42.10 | $41.70 | 118000 |
| 2026-04-24 | 42.13 | $41.95 | 162400 |
| 2026-04-23 | 42.10 | $41.72 | 204231 |
| 2026-04-22 | 42.11 | $41.99 | 114234 |
| 2026-04-21 | 42.07 | $41.79 | 136929 |
| 2026-04-20 | 42.06 | $42.62 | 118941 |
| 2026-04-17 | 41.87 | $42.81 | 151037 |
| 2026-04-16 | 41.60 | $42.23 | 92500 |
| 2026-04-15 | 41.41 | $42.34 | 122023 |
| 2026-04-14 | 41.17 | $42.55 | 233000 |
| 2026-04-13 | 40.84 | $42.14 | 101200 |
| 2026-04-10 | 40.54 | $41.94 | 122700 |
| 2026-04-09 | 40.24 | $41.71 | 193800 |
| 2026-04-08 | 39.93 | $41.85 | 131512 |
| 2026-04-07 | 39.55 | $40.35 | 263900 |
| 2026-04-06 | 39.42 | $40.40 | 147000 |
| 2026-04-02 | 39.27 | $40.14 | 295400 |
| 2026-04-01 | 39.15 | $40.35 | 195800 |
| 2026-03-31 | 38.97 | $39.81 | 411916 |
| 2026-03-30 | 38.88 | $38.65 | 179308 |
| 2026-03-27 | 39.02 | $38.56 | 197400 |
| 2026-03-26 | 39.21 | $38.83 | 209300 |
| 2026-03-25 | 39.38 | $39.61 | 336833 |
| 2026-03-24 | 39.42 | $39.06 | 240000 |
| 2026-03-23 | 39.58 | $39.24 | 165884 |
| 2026-03-20 | 39.73 | $38.42 | 252122 |
| 2026-03-19 | 40.08 | $39.67 | 149000 |
| 2026-03-18 | 40.23 | $39.59 | 422428 |
| 2026-03-17 | 40.43 | $40.30 | 106800 |
| 2026-03-16 | 40.50 | $40.12 | 210700 |
| 2026-03-13 | 40.64 | $39.45 | 129600 |
| 2026-03-12 | 40.93 | $39.80 | 198800 |
| 2026-03-11 | 41.20 | $40.49 | 182100 |
| 2026-03-10 | 41.37 | $40.53 | 283400 |
| 2026-03-09 | 41.56 | $40.31 | 273300 |
| 2026-03-06 | 41.83 | $40.10 | 277324 |
| 2026-03-05 | 42.18 | $40.43 | 588249 |
| 2026-03-04 | 42.52 | $41.39 | 1.0M |
| 2026-03-03 | 42.71 | $40.91 | 230603 |
| 2026-03-02 | 43.03 | $42.15 | 237141 |
| 2026-02-27 | 43.13 | $42.95 | 248000 |
| 2026-02-26 | 43.08 | $43.06 | 192116 |
| 2026-02-25 | 42.99 | $43.06 | 235600 |
| 2026-02-24 | 42.88 | $42.72 | 226200 |
| 2026-02-23 | 42.82 | $42.60 | 197641 |
| 2026-02-20 | 42.77 | $42.74 | 300200 |
| 2026-02-19 | 42.68 | $42.37 | 243100 |
| 2026-02-18 | 42.65 | $42.52 | 206600 |
| 2026-02-17 | 42.58 | $42.48 | 212401 |
| 2026-02-13 | 42.50 | $42.45 | 254600 |
| 2026-02-12 | 42.40 | $42.49 | 197700 |
| 2026-02-11 | 42.28 | $42.85 | 255300 |
| 2026-02-10 | 42.06 | $42.55 | 201300 |
| 2026-02-09 | 41.86 | $42.47 | 378443 |
| 2026-02-06 | 41.64 | $42.00 | 193322 |
| 2026-02-05 | 41.47 | $41.11 | 541231 |
| 2026-02-04 | 41.47 | $41.73 | 437900 |
| 2026-02-03 | 41.33 | $41.46 | 365300 |
| 2026-02-02 | 41.22 | $41.38 | 228800 |
| 2026-01-30 | 41.11 | $41.10 | 402300 |
| 2026-01-29 | 41.03 | $41.44 | 269600 |
| 2026-01-28 | 40.87 | $41.13 | 233100 |
| 2026-01-27 | 40.74 | $41.48 | 236948 |
| 2026-01-26 | 40.51 | $40.83 | 259700 |
| 2026-01-23 | 40.38 | $40.62 | 270200 |
| 2026-01-22 | 40.28 | $40.43 | 313608 |
| 2026-01-21 | 40.19 | $40.16 | 230400 |
| 2026-01-20 | 40.14 | $39.76 | 209821 |
| 2026-01-16 | 40.16 | $40.32 | 332317 |
| 2026-01-15 | 40.07 | $40.23 | 270427 |
| 2026-01-14 | 39.98 | $40.18 | 161500 |
| 2026-01-13 | 39.88 | $39.99 | 232118 |
| 2026-01-12 | 39.80 | $40.19 | 212600 |
| 2026-01-09 | 39.66 | $39.96 | 233600 |
| 2026-01-08 | 39.55 | $39.58 | 134307 |
| 2026-01-07 | 39.50 | $39.62 | 169200 |
| 2026-01-06 | 39.44 | $39.78 | 324800 |
| 2026-01-05 | 39.32 | $39.77 | 270900 |
| 2026-01-02 | 39.18 | $39.39 | 111324 |
| 2025-12-31 | 39.11 | $38.89 | 132003 |
| 2025-12-30 | 39.12 | $39.07 | 183949 |
| 2025-12-29 | 39.10 | $38.99 | 237535 |
| 2025-12-26 | 39.08 | $39.14 | 136600 |
| 2025-12-24 | 39.04 | $39.08 | 63200 |
| 2025-12-23 | 38.99 | $39.01 | 161639 |
| 2025-12-22 | 38.95 | $38.75 | 124116 |
| 2025-12-19 | 38.96 | $38.60 | 229918 |
| 2025-12-18 | 39.00 | $38.98 | 341807 |
| 2025-12-17 | 38.96 | $38.75 | 133542 |
| 2025-12-16 | 38.96 | $39.03 | 147226 |
| 2025-12-15 | 38.90 | $39.22 | 185200 |
| 2025-12-12 | 38.79 | $38.98 | 164800 |
| 2025-12-11 | 38.72 | $39.23 | 96800 |
| 2025-12-10 | 38.57 | $39.02 | 142833 |
| 2025-12-09 | 38.44 | $38.55 | 145301 |
| 2025-12-08 | 38.40 | $38.59 | 188515 |
| 2025-12-05 | 38.33 | $38.63 | 285530 |
| 2025-12-04 | 38.24 | $38.67 | 176200 |
| 2025-12-03 | 38.13 | $38.56 | 147602 |
| 2025-12-02 | 38.03 | $38.38 | 149200 |
| 2025-12-01 | 37.94 | $38.18 | 140800 |
| 2025-11-28 | 37.88 | $38.31 | 51936 |
| 2025-11-26 | 37.79 | $38.24 | 138730 |
| 2025-11-25 | 37.70 | $37.84 | 226200 |
| 2025-11-24 | 37.67 | $37.40 | 271717 |
| 2025-11-21 | 37.73 | $37.37 | 181942 |
| 2025-11-20 | 37.82 | $36.83 | 148439 |
| 2025-11-19 | 38.02 | $37.30 | 337700 |
| 2025-11-18 | 38.16 | $37.45 | 171809 |
| 2025-11-17 | 38.30 | $37.87 | 157706 |
| 2025-11-14 | 38.36 | $38.34 | 195702 |
| 2025-11-13 | 38.33 | $38.39 | 169805 |
| 2025-11-12 | 38.29 | $38.75 | 154500 |
| 2025-11-11 | 38.16 | $38.60 | 151900 |
| 2025-11-10 | 38.04 | $38.28 | 155500 |
| 2025-11-07 | 37.97 | $37.98 | 181403 |
| 2025-11-06 | 37.95 | $37.78 | 126943 |
| 2025-11-05 | 37.97 | $37.78 | 161538 |
| 2025-11-04 | 37.99 | $37.52 | 120000 |
| 2025-11-03 | 38.07 | $37.86 | 139932 |
| 2025-10-31 | 38.08 | $37.84 | 181000 |
| 2025-10-30 | 38.10 | $37.98 | 196900 |
| 2025-10-29 | 38.10 | $38.15 | 132749 |
| 2025-10-28 | 38.05 | $38.28 | 315034 |
| 2025-10-27 | 37.97 | $38.28 | 175500 |
| 2025-10-24 | 37.87 | $38.00 | 117009 |
| 2025-10-23 | 37.82 | $37.96 | 208500 |
| 2025-10-22 | 37.76 | $37.78 | 158100 |
| 2025-10-21 | 37.73 | $37.78 | 174917 |
| 2025-10-20 | 37.70 | $38.09 | 106339 |
| 2025-10-17 | 37.60 | $37.77 | 243656 |
| 2025-10-16 | 37.54 | $37.66 | 223600 |
| 2025-10-15 | 37.50 | $37.49 | 188401 |
| 2025-10-14 | 37.48 | $37.29 | 168736 |
| 2025-10-13 | 37.51 | $37.06 | 121700 |
| 2025-10-10 | 37.58 | $36.76 | 134000 |
| 2025-10-09 | 37.74 | $37.49 | 144928 |
| 2025-10-08 | 37.75 | $37.80 | 167522 |
| 2025-10-07 | 37.71 | $37.64 | 205428 |
| 2025-10-06 | 37.69 | $38.06 | 115700 |
| 2025-10-03 | 37.58 | $38.02 | 205830 |
| 2025-10-02 | 37.45 | $37.69 | 129727 |
| 2025-10-01 | 37.38 | $37.61 | 172825 |
| 2025-09-30 | 37.30 | $37.31 | 176701 |
| 2025-09-29 | 37.28 | $37.18 | 325401 |
| 2025-09-26 | 37.28 | $37.07 | 154200 |
| 2025-09-25 | 37.31 | $36.74 | 334349 |
| 2025-09-24 | 37.40 | $37.02 | 122827 |
| 2025-09-23 | 37.45 | $37.23 | 390305 |
| 2025-09-22 | 37.46 | $37.26 | 89800 |
| 2025-09-19 | 37.46 | $37.16 | 433800 |
| 2025-09-18 | 37.49 | $37.51 | 189600 |
| 2025-09-17 | 37.44 | $37.43 | 151707 |
| 2025-09-16 | 37.40 | $37.54 | 165740 |
| 2025-09-15 | 37.33 | $37.60 | 110500 |
| 2025-09-12 | 37.23 | $37.32 | 151000 |
| 2025-09-11 | 37.17 | $37.52 | 134143 |
| 2025-09-10 | 37.06 | $37.09 | 168600 |
| 2025-09-09 | 37.03 | $36.99 | 116426 |
| 2025-09-08 | 37.00 | $37.19 | 165547 |
| 2025-09-05 | 36.93 | $36.85 | 341200 |
| 2025-09-04 | 36.91 | $36.66 | 133300 |
| 2025-09-03 | 36.93 | $36.43 | 191100 |
| 2025-09-02 | 37.00 | $36.38 | 417100 |
| 2025-08-29 | 37.09 | $36.72 | 137429 |
| 2025-08-28 | 37.12 | $37.10 | 807008 |
| 2025-08-27 | 37.07 | $36.83 | 167416 |
| 2025-08-26 | 37.07 | $36.91 | 126249 |
| 2025-08-25 | 37.05 | $36.97 | 120032 |
| 2025-08-22 | 37.02 | $37.38 | 114600 |
| 2025-08-21 | 36.88 | $36.92 | 109300 |
| 2025-08-20 | 36.82 | $37.13 | 166400 |
| 2025-08-19 | 36.70 | $36.97 | 160700 |
| 2025-08-18 | 36.60 | $36.96 | 146100 |
| 2025-08-15 | 36.47 | $37.04 | 153000 |
| 2025-08-14 | 36.31 | $36.84 | 218900 |
| 2025-08-13 | 36.16 | $36.78 | 153600 |
| 2025-08-12 | 36.00 | $36.55 | 185500 |
| 2025-08-11 | 35.87 | $36.13 | 95900 |
| 2025-08-08 | 35.79 | $36.29 | 171500 |
| 2025-08-07 | 35.67 | $36.06 | 161700 |
| 2025-08-06 | 35.58 | $35.73 | 209700 |
| 2025-08-05 | 35.55 | $35.47 | 217500 |
| 2025-08-04 | 35.56 | $35.46 | 205900 |
| 2025-08-01 | 35.58 | $34.91 | 204300 |
| 2025-07-31 | 35.71 | $35.07 | 314600 |
| 2025-07-30 | 35.84 | $35.38 | 165800 |
| 2025-07-29 | 35.91 | $35.64 | 133400 |
| 2025-07-28 | 35.95 | $35.71 | 126600 |
| 2025-07-25 | 35.97 | $36.29 | 162700 |
| 2025-07-24 | 35.87 | $36.27 | 221300 |
| 2025-07-23 | 35.76 | $36.62 | 189300 |
| 2025-07-22 | 35.55 | $35.78 | 174800 |
| 2025-07-21 | 35.49 | $35.49 | 147100 |
| 2025-07-18 | 35.49 | $35.27 | 160300 |
| 2025-07-17 | 35.52 | $35.35 | 261000 |
| 2025-07-16 | 35.54 | $35.24 | 389200 |
| 2025-07-15 | 35.59 | $35.13 | 194100 |
| 2025-07-14 | 35.67 | $35.50 | 169400 |
| 2025-07-11 | 35.69 | $35.45 | 168700 |
| 2025-07-10 | 35.71 | $35.76 | 211200 |
| 2025-07-09 | 35.67 | $35.84 | 195300 |
| 2025-07-08 | 35.61 | $35.59 | 137400 |
| 2025-07-07 | 35.59 | $35.29 | 198300 |
| 2025-07-03 | 35.63 | $35.72 | 138100 |
| 2025-07-02 | 35.58 | $35.74 | 273700 |
| 2025-07-01 | 35.52 | $35.62 | 475600 |
| 2025-06-30 | 35.47 | $35.64 | 535000 |
| 2025-06-27 | 35.41 | $35.62 | 549200 |
| 2025-06-26 | 35.34 | $35.25 | 391900 |
| 2025-06-25 | 35.34 | $34.90 | 223000 |
| 2025-06-24 | 35.41 | $35.06 | 254200 |
| 2025-06-23 | 35.46 | $34.62 | 256700 |
| 2025-06-20 | 35.61 | $34.30 | 288300 |
| 2025-06-18 | 35.84 | $35.33 | 167000 |
| 2025-06-17 | 35.90 | $35.24 | 234300 |
| 2025-06-16 | 35.97 | $35.70 | 97000 |
| 2025-06-13 | 35.96 | $35.56 | 164000 |
| 2025-06-12 | 35.98 | $36.04 | 177300 |
| 2025-06-11 | 35.89 | $35.73 | 182300 |
| 2025-06-10 | 35.85 | $35.95 | 315400 |
| 2025-06-09 | 35.76 | $35.63 | 181600 |
| 2025-06-06 | 35.71 | $35.59 | 183400 |
| 2025-06-05 | 35.66 | $35.51 | 138000 |
| 2025-06-04 | 35.61 | $35.46 | 127200 |
| 2025-06-03 | 35.56 | $35.35 | 149200 |
| 2025-06-02 | 35.52 | $35.64 | 133500 |
| 2025-05-30 | 35.42 | $35.34 | 170400 |
| 2025-05-29 | 35.35 | $35.31 | 124000 |
| 2025-05-28 | 35.28 | $35.14 | 299600 |
| 2025-05-27 | 35.22 | $35.43 | 122100 |
| 2025-05-23 | 35.10 | $34.95 | 138900 |
| 2025-05-22 | 35.04 | $35.00 | 112400 |
| 2025-05-21 | 34.97 | $34.96 | 209600 |
| 2025-05-20 | 34.89 | $35.25 | 240600 |
| 2025-05-19 | 34.73 | $35.01 | 174100 |
| 2025-05-16 | 34.59 | $34.74 | 198700 |
| 2025-05-15 | 34.48 | $34.61 | 260100 |
| 2025-05-14 | 34.37 | $34.28 | 245100 |
| 2025-05-13 | 34.32 | $34.47 | 171600 |
| 2025-05-12 | 34.21 | $34.41 | 217400 |
| 2025-05-09 | 34.10 | $34.20 | 173600 |
| 2025-05-08 | 34.01 | $34.01 | 188700 |
| 2025-05-07 | 33.93 | $34.16 | 133900 |
| 2025-05-06 | 33.82 | $34.28 | 843400 |
| 2025-05-05 | 33.65 | $34.26 | 233400 |
| 2025-05-02 | 33.46 | $34.27 | 737200 |
| 2025-05-01 | 33.24 | $33.69 | 206700 |
| 2025-04-30 | 33.09 | $33.81 | 189500 |
| 2025-04-29 | 32.90 | $33.83 | 160600 |
| 2025-04-28 | 32.67 | $33.68 | 155400 |
| 2025-04-25 | 32.43 | $33.51 | 172900 |
| 2025-04-24 | 32.19 | $33.40 | 285500 |
| 2025-04-23 | 31.94 | $32.89 | 257100 |
| 2025-04-22 | 31.75 | $32.82 | 225300 |
| 2025-04-21 | 31.55 | $32.18 | 766000 |
| 2025-04-17 | 31.46 | $32.34 | 138400 |
| 2025-04-16 | 31.31 | $31.99 | 215400 |
| 2025-04-15 | 31.22 | $32.07 | 199000 |
| 2025-04-14 | 31.10 | $31.76 | 286500 |
| 2025-04-11 | 31.03 | $31.36 | 159100 |
| 2025-04-10 | 31.04 | $30.69 | 291700 |
| 2025-04-09 | 31.19 | $31.12 | 289300 |
| 2025-04-08 | 31.28 | $29.01 | 316300 |
| 2025-04-07 | 31.83 | $29.24 | 361600 |
| 2025-04-04 | 32.43 | $29.90 | 378500 |
| 2025-04-03 | 32.98 | $32.04 | 211900 |
| 2025-04-02 | 33.18 | $32.74 | 239200 |
| 2025-04-01 | 33.25 | $32.66 | 207000 |
| 2025-03-31 | 33.35 | $32.59 | 342500 |
| 2025-03-28 | 33.48 | $32.84 | 264700 |
| 2025-03-27 | 33.58 | $33.08 | 190700 |
| 2025-03-26 | 33.65 | $33.12 | 278800 |
| 2025-03-25 | 33.71 | $33.51 | 270100 |
| 2025-03-24 | 33.69 | $33.35 | 431200 |
| 2025-03-21 | 33.71 | $33.33 | 196300 |
| 2025-03-20 | 33.72 | $33.60 | 181700 |
| 2025-03-19 | 33.68 | $34.01 | 201300 |
| 2025-03-18 | 33.55 | $33.79 | 339000 |
| 2025-03-17 | 33.44 | $33.81 | 226200 |
| 2025-03-14 | 33.30 | $33.41 | 218200 |
| 2025-03-13 | 33.21 | $32.85 | 182200 |
| 2025-03-12 | 33.24 | $33.06 | 317200 |
| 2025-03-11 | 33.21 | $32.88 | 714500 |
| 2025-03-10 | 33.22 | $32.99 | 269100 |
| 2025-03-07 | 33.21 | $33.59 | 452300 |
| 2025-03-06 | 33.06 | $33.26 | 273800 |
| 2025-03-05 | 32.95 | $33.54 | 605300 |
| 2025-03-04 | 32.77 | $32.72 | 235400 |
| 2025-03-03 | 32.72 | $32.72 | 223800 |
| 2025-02-28 | 32.67 | $32.33 | 214400 |
| 2025-02-27 | 32.69 | $32.38 | 313800 |
| 2025-02-26 | 32.69 | $32.73 | 144600 |
| 2025-02-25 | 32.62 | $32.75 | 188900 |
| 2025-02-24 | 32.53 | $32.39 | 170700 |
| 2025-02-21 | 32.50 | $32.40 | 138900 |
| 2025-02-20 | 32.46 | $32.63 | 399000 |
| 2025-02-19 | 32.36 | $32.40 | 248200 |
| 2025-02-18 | 32.29 | $32.72 | 156000 |
| 2025-02-14 | 32.14 | $32.46 | 300200 |
| 2025-02-13 | 32.01 | $32.47 | 180200 |
| 2025-02-12 | 31.87 | $32.08 | 164200 |
| 2025-02-11 | 31.77 | $32.06 | 216000 |
| 2025-02-10 | 31.67 | $31.80 | 323700 |
| 2025-02-07 | 31.60 | $31.65 | 802000 |
| 2025-02-06 | 31.55 | $31.93 | 1.6M |
| 2025-02-05 | 31.43 | $31.70 | 127400 |
| 2025-02-04 | 31.33 | $31.39 | 246000 |
| 2025-02-03 | 31.29 | $31.10 | 269500 |
| 2025-01-31 | 31.30 | $31.48 | 217500 |
| 2025-01-30 | 31.22 | $31.79 | 132700 |
| 2025-01-29 | 31.07 | $31.37 | 184200 |
| 2025-01-28 | 30.99 | $31.43 | 440600 |
| 2025-01-27 | 30.87 | $31.55 | 130900 |
| 2025-01-24 | 30.71 | $31.44 | 203400 |
| 2025-01-23 | 30.54 | $31.27 | 154300 |
| 2025-01-22 | 30.39 | $31.09 | 192600 |
| 2025-01-21 | 30.25 | $31.11 | 237700 |
| 2025-01-17 | 30.08 | $30.54 | 183900 |
| 2025-01-16 | 30.01 | $30.43 | 193900 |
| 2025-01-15 | 29.95 | $30.28 | 220700 |
| 2025-01-14 | 29.91 | $29.94 | 253000 |
| 2025-01-13 | 29.94 | $29.86 | 345600 |
| 2025-01-10 | 29.99 | $29.88 | 276800 |
| 2025-01-08 | 30.06 | $30.31 | 219300 |
| 2025-01-07 | 30.04 | $30.34 | 296000 |
| 2025-01-06 | 30.01 | $30.34 | 413800 |
| 2025-01-03 | 29.98 | $30.00 | 99500 |
| 2025-01-02 | 30.02 | $29.86 | 128000 |
| 2024-12-31 | 30.10 | $30.01 | 154900 |
| 2024-12-30 | 30.17 | $30.01 | 474500 |
| 2024-12-27 | 30.24 | $30.17 | 102300 |
| 2024-12-26 | 30.30 | $30.22 | 122600 |
| 2024-12-24 | 30.35 | $30.08 | 72400 |
| 2024-12-23 | 30.45 | $29.98 | 233200 |
| 2024-12-20 | 30.58 | $29.81 | 290000 |
| 2024-12-19 | 30.78 | $30.15 | 333900 |
| 2024-12-18 | 30.93 | $30.18 | 191000 |
| 2024-12-17 | 31.11 | $30.93 | 138500 |
| 2024-12-16 | 31.15 | $30.97 | 125900 |
| 2024-12-13 | 31.19 | $31.14 | 139600 |
| 2024-12-12 | 31.21 | $31.17 | 284900 |
| 2024-12-11 | 31.22 | $31.51 | 117100 |
| 2024-12-10 | 31.16 | $31.38 | 198100 |
| 2024-12-09 | 31.11 | $31.59 | 707400 |
| 2024-12-06 | 31.02 | $31.55 | 110500 |
| 2024-12-05 | 30.92 | $31.59 | 110500 |
| 2024-12-04 | 30.80 | $31.34 | 135500 |
| 2024-12-03 | 30.71 | $31.38 | 160400 |
| 2024-12-02 | 30.60 | $31.25 | 105500 |
| 2024-11-29 | 30.51 | $31.08 | 39800 |
| 2024-11-27 | 30.43 | $30.67 | 243600 |
| 2024-11-26 | 30.44 | $30.53 | 91700 |
| 2024-11-25 | 30.47 | $30.71 | 130200 |
| 2024-11-22 | 30.48 | $30.58 | 146700 |
| 2024-11-21 | 30.52 | $30.49 | 157600 |
| 2024-11-20 | 30.59 | $30.53 | 141800 |
| 2024-11-19 | 30.66 | $30.57 | 417200 |
| 2024-11-18 | 30.73 | $30.75 | 131000 |
| 2024-11-15 | 30.79 | $30.52 | 127700 |
| 2024-11-14 | 30.91 | $30.55 | 220800 |
| 2024-11-13 | 31.04 | $30.50 | 157500 |
| 2024-11-12 | 31.20 | $30.71 | 381400 |
| 2024-11-11 | 31.35 | $31.25 | 129000 |
| 2024-11-08 | 31.41 | $31.22 | 199700 |
| 2024-11-07 | 31.49 | $31.69 | 231500 |
| 2024-11-06 | 31.48 | $31.25 | 189900 |
| 2024-11-05 | 31.57 | $31.82 | 133600 |
| 2024-11-04 | 31.56 | $31.50 | 152900 |
| 2024-11-01 | 31.61 | $31.46 | 112800 |
| 2024-10-31 | 31.68 | $31.36 | 244400 |
| 2024-10-30 | 31.78 | $31.61 | 93300 |
| 2024-10-29 | 31.86 | $31.73 | 151000 |
| 2024-10-28 | 31.91 | $31.92 | 99600 |
| 2024-10-25 | 31.94 | $31.67 | 126400 |
| 2024-10-24 | 32.03 | $31.76 | 82800 |
| 2024-10-23 | 32.11 | $31.55 | 121500 |
| 2024-10-22 | 32.26 | $31.83 | 607400 |
| 2024-10-21 | 32.37 | $32.07 | 162300 |
| 2024-10-18 | 32.44 | $32.38 | 85100 |
| 2024-10-17 | 32.47 | $32.16 | 117500 |
| 2024-10-16 | 32.54 | $32.18 | 166200 |
| 2024-10-15 | 32.62 | $32.18 | 120400 |
| 2024-10-14 | 32.72 | $32.66 | 76000 |
| 2024-10-11 | 32.72 | $32.58 | 103400 |
| 2024-10-10 | 32.75 | $32.45 | 124200 |
| 2024-10-09 | 32.81 | $32.46 | 157100 |
| 2024-10-08 | 32.88 | $32.40 | 123100 |
| 2024-10-07 | 32.96 | $32.56 | 138300 |
| 2024-10-04 | 33.03 | $32.75 | 127700 |
| 2024-10-03 | 33.07 | $32.64 | 132100 |
| 2024-10-02 | 33.13 | $32.89 | 83400 |
| 2024-10-01 | 33.16 | $32.94 | 110500 |
| 2024-09-30 | 33.17 | $33.16 | 422200 |
| 2024-09-27 | 33.13 | $33.39 | 224400 |
| 2024-09-26 | 33.05 | $33.54 | 124400 |
| 2024-09-25 | 32.91 | $32.83 | 108400 |
| 2024-09-24 | 32.90 | $33.06 | 104900 |
| 2024-09-23 | 32.84 | $32.83 | 175400 |
| 2024-09-20 | 32.81 | $32.66 | 165900 |
| 2024-09-19 | 32.82 | $33.19 | 145900 |
| 2024-09-18 | 32.72 | $32.63 | 208600 |
| 2024-09-17 | 32.71 | $32.74 | 147700 |
| 2024-09-16 | 32.68 | $32.85 | 98500 |
| 2024-09-13 | 32.62 | $32.62 | 130000 |
| 2024-09-12 | 32.60 | $32.54 | 70200 |
| 2024-09-11 | 32.59 | $32.27 | 114800 |
| 2024-09-10 | 32.63 | $32.15 | 74400 |
| 2024-09-09 | 32.71 | $32.30 | 96800 |
| 2024-09-06 | 32.76 | $31.98 | 493000 |
| 2024-09-05 | 32.89 | $32.61 | 108000 |
| 2024-09-04 | 32.90 | $32.58 | 149300 |
| 2024-09-03 | 32.92 | $32.65 | 108200 |
| 2024-08-30 | 32.93 | $33.17 | 90100 |
| 2024-08-29 | 32.82 | $33.16 | 111900 |
| 2024-08-28 | 32.70 | $32.99 | 250400 |
| 2024-08-27 | 32.59 | $33.18 | 104200 |
| 2024-08-26 | 32.42 | $33.02 | 80100 |
| 2024-08-23 | 32.26 | $33.14 | 96000 |
| 2024-08-22 | 32.04 | $32.53 | 109300 |
| 2024-08-21 | 31.92 | $32.83 | 331300 |
| 2024-08-20 | 31.71 | $32.51 | 210600 |
| 2024-08-19 | 31.53 | $32.62 | 135600 |
| 2024-08-16 | 31.30 | $32.14 | 114200 |
| 2024-08-15 | 31.14 | $31.98 | 89300 |
| 2024-08-14 | 30.99 | $31.57 | 105800 |
| 2024-08-13 | 30.90 | $31.50 | 144300 |
| 2024-08-12 | 30.81 | $30.92 | 108100 |
| 2024-08-09 | 30.83 | $30.96 | 101800 |
| 2024-08-08 | 30.85 | $30.88 | 106300 |
| 2024-08-07 | 30.90 | $30.36 | 168700 |
| 2024-08-06 | 31.06 | $30.18 | 192400 |
| 2024-08-05 | 31.29 | $30.11 | 182600 |
| 2024-08-02 | 31.57 | $30.83 | 159500 |
| 2024-08-01 | 31.74 | $31.29 | 410700 |
| 2024-07-31 | 31.85 | $32.18 | 124200 |
| 2024-07-30 | 31.79 | $31.76 | 95000 |
| 2024-07-29 | 31.81 | $31.62 | 113800 |
| 2024-07-26 | 31.86 | $31.80 | 118300 |
| 2024-07-25 | 31.88 | $31.43 | 127300 |
| 2024-07-24 | 31.98 | $31.62 | 96800 |
| 2024-07-23 | 32.06 | $31.98 | 349800 |
| 2024-07-22 | 32.07 | $32.13 | 123900 |
| 2024-07-19 | 32.06 | $31.83 | 250600 |
| 2024-07-18 | 32.10 | $31.98 | 390200 |
| 2024-07-17 | 32.12 | $32.33 | 170800 |
| 2024-07-16 | 32.07 | $32.47 | 322200 |
| 2024-07-15 | 31.99 | $32.35 | 143300 |
| 2024-07-12 | 31.91 | $32.63 | 88500 |
| 2024-07-11 | 31.77 | $32.31 | 110700 |
| 2024-07-10 | 31.67 | $32.20 | 99600 |
| 2024-07-09 | 31.57 | $31.74 | 341400 |
| 2024-07-08 | 31.56 | $31.74 | 147700 |
| 2024-07-05 | 31.55 | $32.04 | 127800 |
| 2024-07-03 | 31.48 | $31.83 | 76600 |
| 2024-07-02 | 31.44 | $31.41 | 137700 |
| 2024-07-01 | 31.49 | $31.33 | 170300 |
| 2024-06-28 | 31.56 | $31.26 | 223100 |
| 2024-06-27 | 31.66 | $31.25 | 249300 |
| 2024-06-26 | 31.78 | $31.22 | 114700 |
| 2024-06-25 | 31.92 | $31.50 | 175000 |
| 2024-06-24 | 32.03 | $31.44 | 137600 |
| 2024-06-21 | 32.18 | $31.15 | 108100 |
| 2024-06-20 | 32.40 | $32.24 | 168000 |
| 2024-06-18 | 32.44 | $32.14 | 108500 |
| 2024-06-17 | 32.50 | $32.07 | 112200 |
| 2024-06-14 | 32.58 | $31.85 | 83400 |
| 2024-06-13 | 32.73 | $32.23 | 69300 |
| 2024-06-12 | 32.82 | $32.63 | 113800 |
| 2024-06-11 | 32.83 | $32.26 | 137800 |
| 2024-06-10 | 32.92 | $32.79 | 144600 |
| 2024-06-07 | 32.92 | $32.67 | 160300 |
| 2024-06-06 | 32.94 | $33.10 | 459900 |
| 2024-06-05 | 32.87 | $32.98 | 243000 |
| 2024-06-04 | 32.81 | $32.78 | 154100 |
| 2024-06-03 | 32.78 | $32.84 | 248800 |
| 2024-05-31 | 32.74 | $32.71 | 90100 |
| 2024-05-30 | 32.71 | $32.44 | 131800 |
| 2024-05-29 | 32.73 | $32.18 | 91400 |
| 2024-05-28 | 32.81 | $32.66 | 70900 |
| 2024-05-24 | 32.80 | $32.69 | 79600 |
| 2024-05-23 | 32.78 | $32.40 | 93700 |
| 2024-05-22 | 32.82 | $32.58 | 96400 |
| 2024-05-21 | 32.82 | $32.94 | 73900 |
| 2024-05-20 | 32.74 | $32.99 | 114200 |
| 2024-05-17 | 32.63 | $33.03 | 88900 |
| 2024-05-16 | 32.50 | $32.90 | 105600 |
| 2024-05-15 | 32.38 | $33.04 | 132400 |
| 2024-05-14 | 32.20 | $32.69 | 124400 |
| 2024-05-13 | 32.06 | $32.48 | 73900 |
| 2024-05-10 | 31.95 | $32.44 | 131900 |
| 2024-05-09 | 31.82 | $32.34 | 147800 |
| 2024-05-08 | 31.69 | $32.12 | 125700 |
| 2024-05-07 | 31.59 | $32.17 | 63800 |
| 2024-05-06 | 31.47 | $32.03 | 75900 |
| 2024-05-03 | 31.35 | $31.84 | 76000 |
| 2024-05-02 | 31.25 | $31.56 | 228500 |
| 2024-05-01 | 31.20 | $31.16 | 103100 |
| 2024-04-30 | 31.22 | $31.17 | 160100 |
| 2024-04-29 | 31.24 | $31.61 | 90600 |
| 2024-04-26 | 31.18 | $31.42 | 115300 |
| 2024-04-25 | 31.15 | $31.23 | 189500 |
| 2024-04-24 | 31.15 | $31.28 | 106800 |
| 2024-04-23 | 31.15 | $31.44 | 147400 |
| 2024-04-22 | 31.11 | $31.12 | 190800 |
| 2024-04-19 | 31.14 | $30.71 | 85500 |
| 2024-04-18 | 31.25 | $30.68 | 217700 |
| 2024-04-17 | 31.40 | $30.79 | 105100 |
| 2024-04-16 | 31.54 | $30.74 | 159400 |
| 2024-04-15 | 31.72 | $31.07 | 112900 |
| 2024-04-12 | 31.85 | $31.19 | 79000 |
| 2024-04-11 | 31.99 | $31.69 | 117800 |
| 2024-04-10 | 32.04 | $31.61 | 114700 |
| 2024-04-09 | 32.11 | $32.04 | 138600 |
| 2024-04-08 | 32.10 | $32.05 | 104800 |
| 2024-04-05 | 32.09 | $31.80 | 137700 |
| 2024-04-04 | 32.12 | $31.77 | 98800 |
| 2024-04-03 | 32.17 | $31.97 | 171600 |
| 2024-04-02 | 32.18 | $31.82 | 98800 |
| 2024-04-01 | 32.23 | $32.04 | 119700 |
| 2024-03-28 | 32.23 | $32.19 | 322200 |
| 2024-03-27 | 32.20 | $32.23 | 127300 |
| 2024-03-26 | 32.15 | $31.99 | 140300 |
| 2024-03-25 | 32.14 | $31.96 | 111700 |
| 2024-03-22 | 32.14 | $32.02 | 109400 |
| 2024-03-21 | 32.12 | $32.14 | 66200 |
| 2024-03-20 | 32.08 | $32.19 | 198900 |
| 2024-03-19 | 32.01 | $31.83 | 135400 |
| 2024-03-18 | 32.00 | $31.76 | 177600 |
| 2024-03-15 | 32.01 | $31.79 | 61900 |
| 2024-03-14 | 32.01 | $31.77 | 176400 |
| 2024-03-13 | 32.01 | $32.11 | 127700 |
| 2024-03-12 | 31.94 | $32.11 | 137300 |
| 2024-03-11 | 31.85 | $31.85 | 284400 |
| 2024-03-08 | 31.80 | $32.06 | 241500 |
| 2024-03-07 | 31.69 | $32.20 | 177300 |
| 2024-03-06 | 31.54 | $31.85 | 142800 |
| 2024-03-05 | 31.43 | $31.52 | 123900 |
| 2024-03-04 | 31.38 | $31.45 | 127600 |
| 2024-03-01 | 31.32 | $31.55 | 223500 |
| 2024-02-29 | 31.24 | $31.27 | 150100 |
| 2024-02-28 | 31.20 | $31.16 | 105100 |
| 2024-02-27 | 31.17 | $31.37 | 166400 |
| 2024-02-26 | 31.10 | $31.29 | 187600 |
| 2024-02-23 | 31.03 | $31.37 | 120900 |
| 2024-02-22 | 30.93 | $31.33 | 257700 |
| 2024-02-21 | 30.82 | $31.03 | 128900 |
| 2024-02-20 | 30.75 | $31.00 | 108100 |
| 2024-02-16 | 30.68 | $30.91 | 201600 |
| 2024-02-15 | 30.62 | $30.87 | 112900 |
| 2024-02-14 | 30.55 | $30.48 | 175400 |
| 2024-02-13 | 30.56 | $30.19 | 134000 |
| 2024-02-12 | 30.63 | $30.61 | 142400 |
| 2024-02-09 | 30.61 | $30.52 | 324800 |
| 2024-02-08 | 30.62 | $30.45 | 189600 |
| 2024-02-07 | 30.64 | $30.52 | 190400 |
| 2024-02-06 | 30.64 | $30.56 | 276300 |
| 2024-02-05 | 30.64 | $30.36 | 192700 |
| 2024-02-02 | 30.68 | $30.59 | 142800 |
| 2024-02-01 | 30.68 | $30.84 | 285500 |
| 2024-01-31 | 30.62 | $30.58 | 125600 |
| 2024-01-30 | 30.60 | $30.74 | 133900 |
| 2024-01-29 | 30.55 | $30.75 | 108900 |
| 2024-01-26 | 30.49 | $30.62 | 120800 |
| 2024-01-25 | 30.44 | $30.49 | 184500 |
| 2024-01-24 | 30.41 | $30.45 | 116700 |
| 2024-01-23 | 30.38 | $30.16 | 140000 |
| 2024-01-22 | 30.41 | $30.21 | 626300 |
| 2024-01-19 | 30.43 | $30.15 | 260600 |
| 2024-01-18 | 30.47 | $30.04 | 100500 |
| 2024-01-17 | 30.54 | $29.81 | 104800 |
| 2024-01-16 | 30.66 | $30.10 | 138200 |
| 2024-01-12 | 30.74 | $30.59 | 107900 |
| 2024-01-11 | 30.73 | $30.51 | 119300 |
| 2024-01-10 | 30.73 | $30.56 | 65300 |
| 2024-01-09 | 30.72 | $30.41 | 263600 |
| 2024-01-08 | 30.73 | $30.69 | 144300 |
| 2024-01-05 | 30.69 | $30.44 | 162000 |
| 2024-01-04 | 30.69 | $30.39 | 92400 |
| 2024-01-03 | 30.69 | $30.27 | 105400 |
| 2024-01-02 | 30.72 | $30.42 | 98300 |
| 2023-12-29 | 30.72 | $30.74 | 430800 |
| 2023-12-28 | 30.64 | $30.71 | 81000 |
| 2023-12-27 | 30.56 | $30.75 | 80900 |
| 2023-12-26 | 30.46 | $30.63 | 78500 |
| 2023-12-22 | 30.36 | $30.49 | 78900 |
| 2023-12-21 | 30.26 | $30.38 | 487300 |
| 2023-12-20 | 30.18 | $29.90 | 194800 |
| 2023-12-19 | 30.18 | $30.19 | 111800 |
| 2023-12-18 | 30.11 | $29.97 | 81400 |
| 2023-12-15 | 30.08 | $29.92 | 149100 |
| 2023-12-14 | 30.04 | $30.44 | 137500 |
| 2023-12-13 | 29.89 | $30.26 | 317200 |
| 2023-12-12 | 29.76 | $29.76 | 313600 |
| 2023-12-11 | 29.70 | $29.66 | 70100 |
| 2023-12-08 | 29.65 | $29.67 | 89600 |
| 2023-12-07 | 29.58 | $29.61 | 51500 |
| 2023-12-06 | 29.52 | $29.44 | 102100 |
| 2023-12-05 | 29.48 | $29.32 | 80600 |
| 2023-12-04 | 29.45 | $29.41 | 131900 |
| 2023-12-01 | 29.40 | $29.67 | 107400 |
| 2023-11-30 | 29.28 | $29.34 | 110900 |
| 2023-11-29 | 29.21 | $29.34 | 61400 |
| 2023-11-28 | 29.13 | $29.29 | 70700 |
| 2023-11-27 | 29.04 | $29.27 | 84700 |
| 2023-11-24 | 28.94 | $29.38 | 85300 |
| 2023-11-22 | 28.79 | $29.10 | 82400 |
| 2023-11-21 | 28.68 | $29.07 | 81000 |
| 2023-11-20 | 28.55 | $29.20 | 121500 |
| 2023-11-17 | 28.38 | $29.07 | 123600 |
| 2023-11-16 | 28.20 | $28.71 | 104100 |
| 2023-11-15 | 28.07 | $28.73 | 69800 |
| 2023-11-14 | 27.91 | $28.74 | 340900 |
| 2023-11-13 | 27.73 | $28.07 | 81400 |
| 2023-11-10 | 27.65 | $27.97 | 60800 |
| 2023-11-09 | 27.59 | $27.81 | 185600 |
| 2023-11-08 | 27.55 | $27.85 | 124400 |
| 2023-11-07 | 27.49 | $27.90 | 155200 |
| 2023-11-06 | 27.42 | $28.07 | 148900 |
| 2023-11-03 | 27.29 | $28.18 | 116800 |
| 2023-11-02 | 27.13 | $27.95 | 169800 |
| 2023-11-01 | 26.99 | $27.34 | 252500 |
| 2023-10-31 | 26.96 | $27.13 | 124600 |
| 2023-10-30 | 26.97 | $27.05 | 201000 |
| 2023-10-27 | 27.00 | $26.67 | 146200 |
| 2023-10-26 | 27.12 | $26.86 | 124700 |
| 2023-10-25 | 27.22 | $27.02 | 92500 |
| 2023-10-24 | 27.30 | $27.22 | 121700 |
| 2023-10-23 | 27.36 | $27.02 | 68800 |
| 2023-10-20 | 27.47 | $27.05 | 460800 |
| 2023-10-19 | 27.59 | $27.29 | 109900 |
| 2023-10-18 | 27.69 | $27.54 | 83200 |
| 2023-10-17 | 27.75 | $27.95 | 98500 |
| 2023-10-16 | 27.73 | $28.01 | 57200 |
| 2023-10-13 | 27.70 | $27.80 | 63800 |
| 2023-10-12 | 27.71 | $28.00 | 73300 |
| 2023-10-11 | 27.68 | $28.22 | 88300 |
| 2023-10-10 | 27.60 | $28.07 | 46000 |
| 2023-10-09 | 27.54 | $27.76 | 91900 |
| 2023-10-06 | 27.54 | $27.73 | 65700 |
| 2023-10-05 | 27.55 | $27.39 | 100300 |
| 2023-10-04 | 27.64 | $27.19 | 184500 |
| 2023-10-03 | 27.78 | $27.17 | 97000 |
| 2023-10-02 | 27.95 | $27.51 | 56500 |
| 2023-09-29 | 28.09 | $27.91 | 108100 |
| 2023-09-28 | 28.16 | $28.03 | 99900 |
| 2023-09-27 | 28.21 | $27.73 | 208300 |
| 2023-09-26 | 28.34 | $27.83 | 96900 |
| 2023-09-25 | 28.48 | $28.17 | 81200 |
| 2023-09-22 | 28.56 | $28.36 | 76400 |
| 2023-09-21 | 28.61 | $28.30 | 50500 |
| 2023-09-20 | 28.69 | $28.80 | 45100 |
| 2023-09-19 | 28.68 | $28.82 | 64800 |
| 2023-09-18 | 28.66 | $28.73 | 68000 |
| 2023-09-15 | 28.66 | $28.79 | 71300 |
| 2023-09-14 | 28.64 | $29.02 | 87300 |
| 2023-09-13 | 28.58 | $28.68 | 65900 |
| 2023-09-12 | 28.57 | $28.77 | 58700 |
| 2023-09-11 | 28.55 | $28.76 | 113700 |
| 2023-09-08 | 28.53 | $28.45 | 83000 |
| 2023-09-07 | 28.57 | $28.49 | 60300 |
| 2023-09-06 | 28.61 | $28.63 | 61700 |
| 2023-09-05 | 28.63 | $28.71 | 75200 |
| 2023-09-01 | 28.63 | $28.88 | 60900 |
| 2023-08-31 | 28.60 | $28.90 | 89900 |
| 2023-08-30 | 28.57 | $29.03 | 98700 |
| 2023-08-29 | 28.50 | $29.04 | 67700 |
| 2023-08-28 | 28.42 | $28.67 | 98800 |
| 2023-08-25 | 28.41 | $28.36 | 80400 |
| 2023-08-24 | 28.46 | $28.20 | 336100 |
| 2023-08-23 | 28.56 | $28.57 | 128200 |
| 2023-08-22 | 28.59 | $28.36 | 249200 |
| 2023-08-21 | 28.68 | $28.37 | 105500 |
| 2023-08-18 | 28.78 | $28.25 | 247900 |
| 2023-08-17 | 28.93 | $28.29 | 220200 |
| 2023-08-16 | 29.09 | $28.48 | 155100 |
| 2023-08-15 | 29.24 | $28.70 | 79600 |
| 2023-08-14 | 29.37 | $29.04 | 55300 |
| 2023-08-11 | 29.45 | $29.14 | 51200 |
| 2023-08-10 | 29.52 | $29.33 | 79300 |
| 2023-08-09 | 29.57 | $29.30 | 76200 |
| 2023-08-08 | 29.62 | $29.26 | 121400 |
| 2023-08-07 | 29.69 | $29.45 | 95300 |
| 2023-08-04 | 29.74 | $29.23 | 337000 |
| 2023-08-03 | 29.83 | $29.19 | 83200 |
| 2023-08-02 | 29.95 | $29.26 | 114300 |
| 2023-08-01 | 30.07 | $29.81 | 98800 |
| 2023-07-31 | 30.10 | $30.18 | 91200 |
| 2023-07-28 | 30.04 | $30.19 | 133900 |
| 2023-07-27 | 29.98 | $30.02 | 114800 |
| 2023-07-26 | 29.94 | $30.05 | 116200 |
| 2023-07-25 | 29.89 | $30.01 | 59000 |
| 2023-07-24 | 29.83 | $29.93 | 129500 |
| 2023-07-21 | 29.78 | $29.97 | 114600 |
| 2023-07-20 | 29.72 | $29.93 | 40200 |
| 2023-07-19 | 29.65 | $30.06 | 134200 |
| 2023-07-18 | 29.54 | $30.04 | 101700 |
| 2023-07-17 | 29.41 | $29.88 | 98500 |
| 2023-07-14 | 29.30 | $29.90 | 79300 |
| 2023-07-13 | 29.17 | $30.04 | 160800 |
| 2023-07-12 | 28.98 | $29.53 | 77500 |
| 2023-07-11 | 28.88 | $28.99 | 114400 |
| 2023-07-10 | 28.87 | $28.73 | 174000 |
| 2023-07-07 | 28.91 | $28.70 | 115900 |
| 2023-07-06 | 28.97 | $28.45 | 134800 |
| 2023-07-05 | 29.10 | $28.98 | 151100 |
| 2023-07-03 | 29.13 | $29.29 | 69700 |
| 2023-06-30 | 29.10 | $29.23 | 112500 |
| 2023-06-29 | 29.08 | $28.94 | 81200 |
| 2023-06-28 | 29.11 | $28.92 | 145800 |
| 2023-06-27 | 29.16 | $28.96 | 79600 |
| 2023-06-26 | 29.21 | $28.75 | 86300 |
| 2023-06-23 | 29.31 | $28.69 | 203300 |
| 2023-06-22 | 29.44 | $29.10 | 325400 |
| 2023-06-21 | 29.50 | $29.33 | 142500 |
| 2023-06-20 | 29.52 | $29.37 | 142700 |
| 2023-06-16 | 29.54 | $29.63 | 149400 |
| 2023-06-15 | 29.50 | $30.14 | 105600 |
| 2023-06-14 | 29.35 | $29.81 | 274300 |
| 2023-06-13 | 29.25 | $29.64 | 297600 |
| 2023-06-12 | 29.16 | $29.41 | 89000 |
| 2023-06-09 | 29.11 | $29.30 | 131500 |
| 2023-06-08 | 29.08 | $29.37 | 63200 |
| 2023-06-07 | 29.02 | $29.00 | 71500 |
| 2023-06-06 | 29.03 | $29.26 | 100300 |
| 2023-06-05 | 28.99 | $29.08 | 80600 |
| 2023-06-02 | 28.99 | $29.21 | 146900 |
| 2023-06-01 | 28.95 | $28.82 | 80200 |
| 2023-05-31 | 29.00 | $28.43 | 65800 |
| 2023-05-30 | 29.13 | $28.73 | 70300 |
| 2023-05-26 | 29.22 | $28.97 | 112800 |
| 2023-05-25 | 29.27 | $28.70 | 77000 |
| 2023-05-24 | 29.39 | $28.73 | 179800 |
| 2023-05-23 | 29.53 | $29.17 | 132300 |
| 2023-05-22 | 29.59 | $29.51 | 275700 |
| 2023-05-19 | 29.59 | $29.55 | 288800 |
| 2023-05-18 | 29.58 | $29.38 | 84800 |
| 2023-05-17 | 29.60 | $29.44 | 93900 |
| 2023-05-16 | 29.61 | $29.33 | 165200 |
| 2023-05-15 | 29.65 | $29.56 | 116000 |
| 2023-05-12 | 29.64 | $29.38 | 105500 |
| 2023-05-11 | 29.66 | $29.39 | 60600 |
| 2023-05-10 | 29.69 | $29.55 | 157500 |
| 2023-05-09 | 29.69 | $29.65 | 123300 |
| 2023-05-08 | 29.66 | $29.70 | 149600 |
| 2023-05-05 | 29.62 | $29.69 | 290400 |
| 2023-05-04 | 29.57 | $29.26 | 331800 |
| 2023-05-03 | 29.60 | $29.35 | 50900 |
| 2023-05-02 | 29.62 | $29.24 | 372600 |
| 2023-05-01 | 29.65 | $29.53 | 234000 |
| 2023-04-28 | 29.64 | $29.60 | 76500 |
| 2023-04-27 | 29.60 | $29.63 | 48000 |
| 2023-04-26 | 29.55 | $29.25 | 125900 |
| 2023-04-25 | 29.56 | $29.28 | 244100 |
| 2023-04-24 | 29.57 | $29.64 | 53900 |
| 2023-04-21 | 29.51 | $29.59 | 52300 |
| 2023-04-20 | 29.44 | $29.48 | 82200 |
| 2023-04-19 | 29.38 | $29.45 | 86200 |
| 2023-04-18 | 29.31 | $29.54 | 56100 |
| 2023-04-17 | 29.21 | $29.41 | 70700 |
| 2023-04-14 | 29.13 | $29.48 | 92500 |
| 2023-04-13 | 29.01 | $29.60 | 48200 |
| 2023-04-12 | 28.84 | $29.20 | 46900 |
| 2023-04-11 | 28.73 | $29.03 | 73100 |
| 2023-04-10 | 28.64 | $28.96 | 94000 |
| 2023-04-06 | 28.55 | $28.91 | 94200 |
| 2023-04-05 | 28.45 | $28.80 | 61000 |
| 2023-04-04 | 28.35 | $28.96 | 298700 |
| 2023-04-03 | 28.21 | $29.00 | 38100 |
| 2023-03-31 | 28.03 | $28.75 | 404900 |
| 2023-03-30 | 27.88 | $28.62 | 69300 |
| 2023-03-29 | 27.74 | $28.27 | 57400 |
| 2023-03-28 | 27.64 | $27.94 | 25600 |
| 2023-03-27 | 27.60 | $27.92 | 64600 |
| 2023-03-24 | 27.56 | $27.66 | 426500 |
| 2023-03-23 | 27.56 | $27.76 | 47300 |
| 2023-03-22 | 27.55 | $27.74 | 63300 |
| 2023-03-21 | 27.55 | $27.84 | 28700 |
| 2023-03-20 | 27.52 | $27.50 | 24400 |
| 2023-03-17 | 27.56 | $27.01 | 78800 |
| 2023-03-16 | 27.72 | $27.40 | 40800 |
| 2023-03-15 | 27.81 | $27.00 | 120300 |
| 2023-03-14 | 28.01 | $27.89 | 297500 |
| 2023-03-13 | 28.06 | $27.52 | 56600 |
| 2023-03-10 | 28.19 | $27.75 | 86700 |
| 2023-03-09 | 28.30 | $28.01 | 41300 |
| 2023-03-08 | 28.36 | $28.25 | 61600 |
| 2023-03-07 | 28.39 | $28.09 | 136700 |
| 2023-03-06 | 28.46 | $28.61 | 92100 |
| 2023-03-03 | 28.42 | $28.58 | 187600 |
| 2023-03-02 | 28.39 | $28.21 | 60700 |
| 2023-03-01 | 28.43 | $28.17 | 140700 |
| 2023-02-28 | 28.49 | $28.04 | 50900 |
| 2023-02-27 | 28.58 | $28.25 | 71500 |
| 2023-02-24 | 28.64 | $27.92 | 67800 |
| 2023-02-23 | 28.78 | $28.41 | 76200 |
| 2023-02-22 | 28.84 | $28.25 | 56600 |
| 2023-02-21 | 28.94 | $28.44 | 57200 |
| 2023-02-17 | 29.01 | $28.74 | 47200 |
| 2023-02-16 | 29.04 | $28.71 | 77700 |
| 2023-02-15 | 29.07 | $28.77 | 398900 |
| 2023-02-14 | 29.09 | $28.93 | 248500 |
| 2023-02-13 | 29.08 | $28.85 | 47700 |
| 2023-02-10 | 29.08 | $28.63 | 94500 |
| 2023-02-09 | 29.12 | $28.73 | 119100 |
| 2023-02-08 | 29.15 | $28.64 | 201000 |
| 2023-02-07 | 29.20 | $28.82 | 337000 |
| 2023-02-06 | 29.22 | $28.58 | 116500 |
| 2023-02-03 | 29.28 | $28.91 | 192000 |
| 2023-02-02 | 29.28 | $29.19 | 214100 |
| 2023-02-01 | 29.22 | $29.24 | 79900 |
| 2023-01-31 | 29.14 | $28.99 | 88700 |
| 2023-01-30 | 29.09 | $28.85 | 111000 |
| 2023-01-27 | 29.06 | $29.00 | 220500 |
| 2023-01-26 | 28.99 | $29.05 | 99100 |
| 2023-01-25 | 28.89 | $29.05 | 101600 |
| 2023-01-24 | 28.77 | $28.90 | 106500 |
| 2023-01-23 | 28.66 | $28.88 | 134600 |
| 2023-01-20 | 28.54 | $28.74 | 229700 |
| 2023-01-19 | 28.41 | $28.56 | 98300 |
| 2023-01-18 | 28.31 | $28.56 | 47800 |
| 2023-01-17 | 28.18 | $28.71 | 169300 |
| 2023-01-13 | 27.99 | $28.62 | 34800 |
| 2023-01-12 | 27.79 | $28.47 | 40100 |
| 2023-01-11 | 27.59 | $27.98 | 51100 |
| 2023-01-10 | 27.46 | $27.87 | 32300 |
| 2023-01-09 | 27.33 | $27.75 | 79500 |
| 2023-01-06 | 27.19 | $27.65 | 62000 |
| 2023-01-05 | 27.06 | $27.00 | 92100 |
| 2023-01-04 | 27.04 | $27.20 | 81300 |
| 2023-01-03 | 26.97 | $26.85 | 24400 |
| 2022-12-30 | 26.96 | $26.70 | 90200 |
| 2022-12-29 | 26.98 | $26.90 | 311700 |
| 2022-12-28 | 26.97 | $26.48 | 25600 |
| 2022-12-27 | 27.03 | $26.77 | 84500 |
| 2022-12-23 | 27.04 | $26.69 | 132400 |
| 2022-12-22 | 27.07 | $26.61 | 240500 |
| 2022-12-21 | 27.12 | $26.83 | 207800 |
| 2022-12-20 | 27.13 | $26.53 | 62900 |
| 2022-12-19 | 27.19 | $26.40 | 144900 |
| 2022-12-16 | 27.30 | $26.54 | 222400 |
| 2022-12-15 | 27.38 | $26.65 | 153300 |
| 2022-12-14 | 27.46 | $27.38 | 65400 |
| 2022-12-13 | 27.38 | $27.38 | 73500 |
| 2022-12-12 | 27.29 | $26.97 | 11400 |
| 2022-12-09 | 27.27 | $26.94 | 22800 |
| 2022-12-08 | 27.25 | $26.91 | 27800 |
| 2022-12-07 | 27.22 | $26.81 | 21900 |
| 2022-12-06 | 27.20 | $26.81 | 21200 |
| 2022-12-05 | 27.18 | $26.90 | 20500 |
| 2022-12-02 | 27.13 | $27.24 | 27200 |
| 2022-12-01 | 26.99 | $27.30 | 48500 |
| 2022-11-30 | 26.81 | $27.04 | 575300 |
| 2022-11-29 | 26.66 | $26.56 | 17400 |
| 2022-11-28 | 26.57 | $26.53 | 14200 |
| 2022-11-25 | 26.47 | $26.78 | 2100 |
| 2022-11-23 | 26.30 | $26.61 | 7300 |
| 2022-11-22 | 26.13 | $26.40 | 18600 |
| 2022-11-21 | 25.97 | $26.04 | 12000 |
| 2022-11-18 | 25.86 | $26.17 | 11300 |
| 2022-11-17 | 25.70 | $26.09 | 16200 |
| 2022-11-16 | 25.52 | $26.13 | 20900 |
| 2022-11-15 | 25.30 | $26.16 | 89600 |
| 2022-11-14 | 25.04 | $26.08 | 39800 |
| 2022-11-11 | 24.74 | $26.26 | 10200 |
| 2022-11-10 | 24.36 | $25.74 | 13800 |
| 2022-11-09 | 24.03 | $24.39 | 29500 |
| 2022-11-08 | 23.92 | $24.71 | 39600 |
| 2022-11-07 | 23.73 | $24.46 | 12100 |
| 2022-11-04 | 23.56 | $24.33 | 19700 |
| 2022-11-03 | 23.39 | $23.34 | 5200 |
| 2022-11-02 | 23.40 | $23.50 | 26100 |
| 2022-11-01 | 23.38 | $23.97 | 37300 |
| 2022-10-31 | 23.26 | $23.70 | 25700 |
| 2022-10-28 | 23.17 | $23.90 | 20000 |
| 2022-10-27 | 23.03 | $23.71 | 23000 |
| 2022-10-26 | 22.91 | $23.92 | 13100 |
| 2022-10-25 | 22.72 | $23.69 | 18900 |
| 2022-10-24 | 22.55 | $23.18 | 17500 |
| 2022-10-21 | 22.47 | $23.18 | 9400 |
| 2022-10-20 | 22.38 | $22.73 | 21000 |
| 2022-10-19 | 22.37 | $22.74 | 12600 |
| 2022-10-18 | 22.36 | $23.00 | 13600 |
| 2022-10-17 | 22.29 | $22.88 | 4800 |
| 2022-10-14 | 22.25 | $22.31 | 30100 |
| 2022-10-13 | 22.32 | $22.69 | 37600 |
| 2022-10-12 | 22.33 | $22.23 | 14100 |
| 2022-10-11 | 22.44 | $22.35 | 17400 |
| 2022-10-10 | 22.55 | $22.59 | 71900 |
| 2022-10-07 | 22.63 | $22.70 | 9200 |
| 2022-10-06 | 22.70 | $23.00 | 34900 |
| 2022-10-05 | 22.73 | $23.47 | 35700 |
| 2022-10-04 | 22.67 | $23.75 | 20000 |
| 2022-10-03 | 22.54 | $22.83 | 10000 |
| 2022-09-30 | 22.59 | $22.28 | 14600 |
| 2022-09-29 | 22.78 | $22.48 | 19800 |
| 2022-09-28 | 22.95 | $22.77 | 84100 |
| 2022-09-27 | 23.10 | $22.33 | 23400 |
| 2022-09-26 | 23.37 | $22.49 | 228400 |
| 2022-09-23 | 23.65 | $22.85 | 23400 |
| 2022-09-22 | 23.91 | $23.62 | 5500 |
| 2022-09-21 | 24.05 | $23.63 | 9100 |
| 2022-09-20 | 24.22 | $23.96 | 9800 |
| 2022-09-19 | 24.35 | $24.36 | 23600 |
| 2022-09-16 | 24.41 | $24.30 | 29400 |
| 2022-09-15 | 24.51 | $24.38 | 4200 |
| 2022-09-14 | 24.60 | $24.54 | 4800 |
| 2022-09-13 | 24.68 | $24.48 | 18800 |
| 2022-09-12 | 24.79 | $25.32 | 24000 |
| 2022-09-09 | 24.75 | $25.06 | 30200 |
| 2022-09-08 | 24.75 | $24.45 | 42000 |
| 2022-09-07 | 24.89 | $24.42 | 15500 |
| 2022-09-06 | 25.05 | $24.21 | 18300 |
| 2022-09-02 | 25.30 | $24.28 | 11500 |
| 2022-09-01 | 25.56 | $24.37 | 28700 |
| 2022-08-31 | 25.86 | $25.31 | 20800 |
| 2022-08-30 | 26.01 | $25.42 | 6000 |
| 2022-08-29 | 26.16 | $25.59 | 4500 |
| 2022-08-26 | 26.29 | $25.62 | 8300 |
| 2022-08-25 | 26.45 | $26.19 | 32000 |
| 2022-08-24 | 26.51 | $26.02 | 28800 |
| 2022-08-23 | 26.61 | $26.00 | 2600 |
| 2022-08-22 | 26.74 | $25.98 | 25200 |
| 2022-08-19 | 26.89 | $26.42 | 16800 |
| 2022-08-18 | 26.97 | $26.77 | 5900 |
| 2022-08-17 | 26.98 | $26.92 | 5000 |
| 2022-08-16 | 26.97 | $27.12 | 16000 |
| 2022-08-15 | 26.91 | $27.08 | 16300 |
| 2022-08-12 | 26.85 | $27.28 | 13100 |
| 2022-08-11 | 26.74 | $27.11 | 4900 |
| 2022-08-10 | 26.64 | $27.12 | 16900 |
| 2022-08-09 | 26.52 | $26.56 | 9900 |
| 2022-08-08 | 26.51 | $26.69 | 5200 |
| 2022-08-05 | 26.46 | $26.61 | 7300 |
| 2022-08-04 | 26.42 | $26.66 | 4800 |
| 2022-08-03 | 26.37 | $26.50 | 900 |
| 2022-08-02 | 26.34 | $26.33 | 3100 |
| 2022-08-01 | 26.34 | $26.77 | 1400 |
| 2022-07-29 | 26.25 | $26.79 | 8700 |
| 2022-07-28 | 26.14 | $26.63 | 13300 |
| 2022-07-27 | 26.05 | $26.60 | 6500 |
| 2022-07-26 | 25.94 | $26.30 | 3100 |
| 2022-07-25 | 25.89 | $26.36 | 8700 |
| 2022-07-22 | 25.82 | $26.21 | 8600 |
| 2022-07-21 | 25.76 | $26.41 | 9800 |
| 2022-07-20 | 25.66 | $26.23 | 6700 |
| 2022-07-19 | 25.59 | $26.27 | 3900 |
| 2022-07-18 | 25.49 | $25.87 | 14700 |
| 2022-07-15 | 25.47 | $25.86 | 13400 |
| 2022-07-14 | 25.44 | $25.54 | 6500 |
| 2022-07-13 | 25.49 | $25.76 | 6500 |
| 2022-07-12 | 25.50 | $25.79 | 3700 |
| 2022-07-11 | 25.50 | $25.74 | 2700 |
| 2022-07-08 | 25.53 | $25.87 | 36900 |
| 2022-07-07 | 25.53 | $25.93 | 8000 |
| 2022-07-06 | 25.52 | $25.59 | 12000 |
| 2022-07-05 | 25.59 | $25.49 | 6600 |
| 2022-07-01 | 25.70 | $25.77 | 7700 |
| 2022-06-30 | 25.76 | $25.69 | 6900 |
| 2022-06-29 | 25.86 | $26.01 | 8200 |
| 2022-06-28 | 25.91 | $25.89 | 7300 |
| 2022-06-27 | 26.00 | $25.89 | 14000 |
| 2022-06-24 | 26.11 | $26.04 | 18300 |
| 2022-06-23 | 26.20 | $25.31 | 7100 |
| 2022-06-22 | 26.47 | $25.44 | 56300 |
| 2022-06-21 | 26.76 | $25.65 | 18600 |
| 2022-06-17 | 27.06 | $25.18 | 2600 |
| 2022-06-16 | 27.50 | $26.43 | 6100 |
| 2022-06-15 | 27.75 | $27.22 | 5900 |
| 2022-06-14 | 27.88 | $27.04 | 5300 |
| 2022-06-13 | 28.07 | $27.18 | 23300 |
| 2022-06-10 | 28.25 | $27.82 | 3300 |
| 2022-06-09 | 28.34 | $28.14 | 8600 |
| 2022-06-08 | 28.36 | $28.51 | 7500 |
| 2022-06-07 | 28.32 | $28.60 | 13700 |
| 2022-06-06 | 28.24 | $28.54 | 4100 |
| 2022-06-03 | 28.17 | $28.37 | 6900 |
| 2022-06-02 | 28.11 | $28.59 | 9800 |
| 2022-06-01 | 28.01 | $28.26 | 5100 |
| 2022-05-31 | 27.95 | $28.27 | 3300 |
| 2022-05-27 | 27.89 | $28.36 | 3000 |
| 2022-05-26 | 27.80 | $28.17 | 1700 |
| 2022-05-25 | 27.73 | $28.00 | 4600 |
| 2022-05-24 | 27.69 | $27.94 | 6700 |
| 2022-05-23 | 27.65 | $28.07 | 29200 |
| 2022-05-20 | 27.58 | $27.87 | 22900 |
| 2022-05-19 | 27.55 | $27.43 | 13400 |
| 2022-05-18 | 27.60 | $27.53 | 19000 |
| 2022-05-17 | 27.64 | $28.05 | 22000 |
| 2022-05-16 | 27.58 | $27.73 | 4000 |
| 2022-05-13 | 27.58 | $27.78 | 21900 |
| 2022-05-12 | 27.58 | $27.23 | 29500 |
| 2022-05-11 | 27.68 | $27.11 | 1000 |
| 2022-05-10 | 27.83 | $27.33 | 2300 |
| 2022-05-09 | 27.97 | $27.12 | 2800 |
| 2022-05-06 | 28.16 | $27.73 | 11500 |
| 2022-05-05 | 28.26 | $27.88 | 3700 |
| 2022-05-04 | 28.35 | $28.43 | 2900 |
| 2022-05-03 | 28.33 | $28.29 | 2600 |
| 2022-05-02 | 28.34 | $28.12 | 2100 |
| 2022-04-29 | 28.39 | $28.15 | 4800 |
| 2022-04-28 | 28.44 | $28.51 | 2800 |
| 2022-04-27 | 28.42 | $28.02 | 400 |
| 2022-04-26 | 28.50 | $27.65 | 2600 |
| 2022-04-25 | 28.67 | $28.12 | 3200 |
| 2022-04-22 | 28.77 | $28.26 | 1200 |
| 2022-04-21 | 28.85 | $28.49 | 3400 |
| 2022-04-20 | 28.90 | $28.87 | 8300 |
| 2022-04-19 | 28.87 | $28.85 | 900 |
| 2022-04-18 | 28.84 | $28.73 | 1000 |
| 2022-04-14 | 28.83 | $28.76 | 1100 |
| 2022-04-13 | 28.81 | $28.73 | 1600 |
| 2022-04-12 | 28.79 | $28.50 | 1400 |
| 2022-04-11 | 28.82 | $28.56 | 1600 |
| 2022-04-08 | 28.84 | $28.85 | 1400 |
| 2022-04-07 | 28.79 | $28.85 | 1600 |
| 2022-04-06 | 28.73 | $28.66 | 3800 |
| 2022-04-05 | 28.71 | $28.78 | 900 |
| 2022-04-04 | 28.65 | $29.03 | 4400 |
| 2022-04-01 | 28.53 | $28.75 | 800 |
| 2022-03-31 | 28.45 | $28.50 | 1700 |
| 2022-03-30 | 28.40 | $28.77 | 700 |
| 2022-03-29 | 28.29 | $28.93 | 800 |
| 2022-03-28 | 28.12 | $28.55 | 100 |
| 2022-03-25 | 28.01 | $28.60 | 1500 |
| 2022-03-24 | 27.86 | $28.46 | 1800 |
| 2022-03-23 | 27.72 | $28.20 | 500 |
| 2022-03-22 | 27.62 | $28.40 | 3900 |
| 2022-03-21 | 27.45 | $28.24 | 500 |
| 2022-03-18 | 27.30 | $28.22 | 3700 |
| 2022-03-17 | 27.12 | $27.88 | 1900 |
| 2022-03-16 | 26.99 | $27.75 | 2600 |
| 2022-03-15 | 26.86 | $27.15 | 1400 |
| 2022-03-14 | 26.85 | $26.88 | 600 |
| 2022-03-11 | 26.89 | $26.71 | 400 |
| 2022-03-10 | 26.97 | $26.92 | 1000 |
| 2022-03-09 | 27.03 | $27.03 | 200 |
| 2022-03-08 | 27.08 | $26.38 | 3300 |
| 2022-03-07 | 27.27 | $26.46 | 900 |
| 2022-03-04 | 27.48 | $27.05 | 2200 |
| 2022-03-03 | 27.60 | $27.52 | 100 |
| 2022-03-02 | 27.64 | $27.79 | 400 |
| 2022-03-01 | 27.63 | $27.40 | 600 |
| 2022-02-28 | 27.70 | $27.69 | 400 |
| 2022-02-25 | 27.72 | $27.87 | 3200 |
| 2022-02-24 | 27.71 | $27.31 | 1100 |
| 2022-02-23 | 27.82 | $27.53 | 300 |
| 2022-02-22 | 27.90 | $27.64 | 300 |
| 2022-02-18 | 27.97 | $27.83 | 600 |
| 2022-02-17 | 28.02 | $27.92 | 500 |
| 2022-02-16 | 28.05 | $28.32 | 200 |
| 2022-02-15 | 28.00 | $28.20 | 1200 |
| 2022-02-14 | 27.98 | $27.90 | 3400 |
| 2022-02-11 | 28.01 | $28.00 | 200 |
| 2022-02-10 | 28.02 | $28.21 | 700 |
| 2022-02-09 | 28.00 | $28.51 | 3800 |
| 2022-02-08 | 27.91 | $28.21 | 700 |
| 2022-02-07 | 27.87 | $28.05 | — |
| 2022-02-04 | 27.86 | $27.92 | 1100 |
| 2022-02-03 | 27.87 | $27.84 | 1000 |
| 2022-02-02 | 27.90 | $28.25 | 1200 |
| 2022-02-01 | 27.86 | $28.07 | 1800 |
| 2022-01-31 | 27.85 | $27.94 | 200 |
| 2022-01-28 | 27.86 | $27.72 | 200 |
| 2022-01-27 | 27.93 | $27.63 | 1200 |
| 2022-01-26 | 28.02 | $27.55 | 900 |
| 2022-01-25 | 28.15 | $27.61 | 2300 |
| 2022-01-24 | 28.29 | $27.70 | 5400 |
| 2022-01-21 | 28.44 | $27.93 | 500 |
| 2022-01-20 | 28.56 | $28.29 | 700 |
| 2022-01-19 | 28.62 | $28.46 | 300 |
| 2022-01-18 | 28.66 | $28.38 | 3100 |
| 2022-01-14 | 28.72 | $28.57 | 500 |
| 2022-01-13 | 28.75 | $28.56 | 900 |
| 2022-01-12 | 28.78 | $28.85 | 800 |
| 2022-01-11 | 28.76 | $28.72 | 2900 |
| 2022-01-10 | 28.77 | $28.55 | 1200 |
| 2022-01-07 | 28.81 | $28.76 | 1400 |
| 2022-01-06 | 28.82 | $28.71 | 100 |
| 2022-01-05 | 28.83 | $28.85 | 2500 |
| 2022-01-04 | 28.82 | $29.05 | 500 |
| 2022-01-03 | 28.77 | $28.96 | 2400 |
| 2021-12-31 | 28.72 | $28.78 | 100 |
| 2021-12-30 | 28.70 | $28.82 | 100 |
| 2021-12-29 | 28.67 | $28.89 | 700 |
| 2021-12-28 | 28.63 | $28.94 | 100 |
| 2021-12-27 | 28.56 | $28.81 | 1200 |
| 2021-12-23 | 28.52 | $28.71 | 2700 |
| 2021-12-22 | 28.48 | $28.52 | 4200 |
| 2021-12-21 | 28.48 | $28.45 | 600 |
| 2021-12-20 | 28.50 | $28.19 | 4800 |
| 2021-12-17 | 28.58 | $28.24 | 1000 |
| 2021-12-16 | 28.65 | $28.52 | 500 |
| 2021-12-15 | 28.68 | $28.57 | 8800 |
| 2021-12-14 | 28.71 | $28.21 | 400 |
| 2021-12-13 | 28.81 | $28.35 | 3200 |
| 2021-12-10 | 28.90 | $29.10 | 100 |
| 2021-12-09 | 28.85 | $29.04 | 2200 |
| 2021-12-08 | 28.80 | $29.16 | 900 |
| 2021-12-07 | 28.71 | $29.15 | 2600 |
| 2021-12-06 | 28.62 | $28.57 | 300 |
| 2021-12-03 | 28.63 | $28.29 | 1700 |
| 2021-12-02 | 28.71 | $28.38 | 1900 |
| 2021-12-01 | 28.77 | $28.11 | 11000 |
| 2021-11-30 | 28.91 | $28.31 | 7100 |
| 2021-11-29 | 29.02 | $28.62 | 19800 |
| 2021-11-26 | 29.08 | $28.36 | 500 |
| 2021-11-24 | 29.21 | $29.08 | 300 |
| 2021-11-23 | 29.21 | $29.22 | 1300 |
| 2021-11-22 | 29.17 | $29.14 | 400 |
| 2021-11-19 | 29.14 | $29.19 | 400 |
| 2021-11-18 | 29.10 | $29.15 | 3500 |
| 2021-11-17 | 29.06 | $29.15 | 800 |
| 2021-11-16 | 29.00 | $29.15 | 500 |
| 2021-11-15 | 28.94 | $29.13 | 1000 |
| 2021-11-12 | 28.87 | $29.13 | 1500 |
| 2021-11-11 | 28.79 | $29.00 | 100 |
| 2021-11-10 | 28.72 | $28.66 | 400 |
| 2021-11-09 | 28.71 | $28.76 | 600 |
| 2021-11-08 | 28.68 | $28.84 | 100 |
| 2021-11-05 | 28.62 | $28.91 | 300 |
| 2021-11-04 | 28.53 | $28.93 | 1900 |
| 2021-11-03 | 28.43 | $28.78 | 100 |
| 2021-11-02 | 28.35 | $28.56 | 100 |
| 2021-11-01 | 28.29 | $28.60 | 500 |
| 2021-10-29 | 28.22 | $28.41 | 1400 |
| 2021-10-28 | 28.18 | $28.40 | — |
| 2021-10-27 | 28.13 | $28.26 | 2100 |
| 2021-10-26 | 28.10 | $28.38 | 200 |
| 2021-10-25 | 28.04 | $28.29 | 100 |
| 2021-10-22 | 28.00 | $28.33 | 400 |
| 2021-10-21 | 27.93 | $28.18 | 500 |
| 2021-10-20 | 27.89 | $28.30 | 300 |
| 2021-10-19 | 27.82 | $28.31 | 200 |
| 2021-10-18 | 27.74 | $28.15 | 1900 |
| 2021-10-15 | 27.68 | $28.28 | 200 |
| 2021-10-14 | 27.58 | $28.07 | 3200 |
| 2021-10-13 | 27.51 | $27.79 | 500 |
| 2021-10-12 | 27.49 | $27.64 | 600 |
| 2021-10-11 | 27.51 | $27.56 | 300 |
| 2021-10-08 | 27.54 | $27.57 | 700 |
| 2021-10-07 | 27.58 | $27.56 | 700 |
| 2021-10-06 | 27.63 | $27.29 | 400 |
| 2021-10-05 | 27.75 | $27.38 | 6000 |
| 2021-10-04 | 27.87 | $27.23 | 1700 |
| 2021-10-01 | 28.04 | $27.59 | 600 |
| 2021-09-30 | 28.17 | $27.67 | 700 |
| 2021-09-29 | 28.30 | $27.91 | 100 |
| 2021-09-28 | 28.41 | $27.71 | 600 |
| 2021-09-27 | 28.57 | $28.34 | 300 |
| 2021-09-24 | 28.62 | $28.45 | 300 |
| 2021-09-23 | 28.67 | $28.66 | 1600 |
| 2021-09-22 | 28.67 | $28.49 | 8300 |
| 2021-09-21 | 28.72 | $28.35 | 200 |
| 2021-09-20 | 28.80 | $28.15 | 600 |
| 2021-09-17 | 28.93 | $28.65 | 300 |
| 2021-09-16 | 28.98 | $28.95 | 3200 |
| 2021-09-15 | 28.97 | $28.92 | 1000 |
| 2021-09-14 | 28.97 | $28.88 | 300 |
| 2021-09-13 | 28.98 | $29.04 | 1100 |
| 2021-09-10 | 28.95 | $28.83 | 600 |
| 2021-09-09 | 28.96 | $28.89 | 600 |
| 2021-09-08 | 28.96 | $29.01 | 700 |
| 2021-09-07 | 28.94 | $29.17 | 600 |
| 2021-09-03 | 28.87 | $29.03 | 100 |
| 2021-09-02 | 28.83 | $28.86 | 500 |
| 2021-09-01 | 28.81 | $28.86 | 2200 |
| 2021-08-31 | 28.79 | $28.72 | 600 |
| 2021-08-30 | 28.79 | $28.86 | 1000 |
| 2021-08-27 | 28.77 | $28.71 | 1500 |
| 2021-08-26 | 28.77 | $28.63 | 100 |
| 2021-08-25 | 28.79 | $28.69 | 800 |
| 2021-08-24 | 28.80 | $28.74 | 600 |
| 2021-08-23 | 28.80 | $28.74 | 1600 |
| 2021-08-20 | 28.80 | $28.68 | 200 |
| 2021-08-19 | 28.81 | $28.51 | 100 |
| 2021-08-18 | 28.86 | $28.60 | 400 |
| 2021-08-17 | 28.90 | $28.77 | 1000 |
| 2021-08-16 | 28.90 | $28.90 | 2700 |
| 2021-08-13 | 28.88 | $29.01 | 300 |
| 2021-08-12 | 28.83 | $28.97 | 3800 |
| 2021-08-11 | 28.77 | $28.96 | 800 |
| 2021-08-10 | 28.71 | $28.80 | 2400 |
| 2021-08-09 | 28.68 | $28.74 | 2500 |
| 2021-08-06 | 28.64 | $28.64 | 8200 |
| 2021-08-05 | 28.63 | $28.74 | 100 |
| 2021-08-04 | 28.59 | $28.76 | 3400 |
| 2021-08-03 | 28.54 | $28.74 | 3200 |
| 2021-08-02 | 28.48 | $28.58 | 500 |
| 2021-07-30 | 28.45 | $28.43 | 300 |
| 2021-07-29 | 28.44 | $28.64 | 2500 |
| 2021-07-28 | 28.39 | $28.45 | 1500 |
| 2021-07-27 | 28.36 | $28.42 | 600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.62
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.24
Average
31.64
Maximum
43.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.62 | $42.67 | 120936 |
| 2026-07-23 | 42.63 | $42.47 | 136812 |
| 2026-07-22 | 42.71 | $43.09 | 93500 |
| 2026-07-21 | 42.61 | $42.85 | 182651 |
| 2026-07-20 | 42.56 | $42.28 | 113116 |
| 2026-07-17 | 42.69 | $42.64 | 125729 |
| 2026-07-16 | 42.73 | $42.85 | 132100 |
| 2026-07-15 | 42.72 | $43.09 | 132900 |
| 2026-07-14 | 42.63 | $42.86 | 81740 |
| 2026-07-13 | 42.59 | $42.49 | 172711 |
| 2026-07-10 | 42.66 | $42.89 | 125318 |
| 2026-07-09 | 42.63 | $42.68 | 109235 |
| 2026-07-08 | 42.66 | $42.49 | 149626 |
| 2026-07-07 | 42.75 | $42.74 | 194918 |
| 2026-07-06 | 42.79 | $43.22 | 405100 |
| 2026-07-02 | 42.69 | $42.87 | 248800 |
| 2026-07-01 | 42.68 | $42.36 | 272009 |
| 2026-06-30 | 42.83 | $42.72 | 1.4M |
| 2026-06-29 | 42.90 | $42.54 | 176248 |
| 2026-06-26 | 43.04 | $42.26 | 149911 |
| 2026-06-25 | 43.30 | $43.23 | 322842 |
| 2026-06-24 | 43.31 | $42.81 | 319509 |
| 2026-06-23 | 43.45 | $42.94 | 296502 |
| 2026-06-22 | 43.58 | $43.82 | 308600 |
| 2026-06-18 | 43.46 | $43.73 | 164400 |
| 2026-06-17 | 43.33 | $43.56 | 278509 |
| 2026-06-16 | 43.22 | $43.67 | 105218 |
| 2026-06-15 | 43.06 | $43.56 | 206200 |
| 2026-06-12 | 42.89 | $43.43 | 109600 |
| 2026-06-11 | 42.72 | $43.18 | 474400 |
| 2026-06-10 | 42.60 | $41.93 | 214631 |
| 2026-06-09 | 42.84 | $42.52 | 126311 |
| 2026-06-08 | 42.96 | $42.53 | 162000 |
| 2026-06-05 | 43.09 | $42.22 | 144300 |
| 2026-06-04 | 43.34 | $43.31 | 159100 |
| 2026-06-03 | 43.30 | $43.01 | 149600 |
| 2026-06-02 | 43.35 | $43.34 | 127616 |
| 2026-06-01 | 43.29 | $43.11 | 128026 |
| 2026-05-29 | 43.29 | $43.28 | 114737 |
| 2026-05-28 | 43.22 | $43.16 | 97800 |
| 2026-05-27 | 43.18 | $43.26 | 110700 |
| 2026-05-26 | 43.08 | $43.45 | 98719 |
| 2026-05-22 | 42.90 | $42.96 | 124000 |
| 2026-05-21 | 42.84 | $43.04 | 98943 |
| 2026-05-20 | 42.72 | $42.81 | 79800 |
| 2026-05-19 | 42.66 | $42.09 | 120000 |
| 2026-05-18 | 42.79 | $42.53 | 110227 |
| 2026-05-15 | 42.82 | $42.06 | 176112 |
| 2026-05-14 | 42.99 | $42.87 | 144600 |
| 2026-05-13 | 42.94 | $42.93 | 120100 |
| 2026-05-12 | 42.85 | $42.68 | 529147 |
| 2026-05-11 | 42.81 | $42.90 | 168191 |
| 2026-05-08 | 42.69 | $42.94 | 135838 |
| 2026-05-07 | 42.51 | $42.46 | 135207 |
| 2026-05-06 | 42.45 | $43.21 | 138500 |
| 2026-05-05 | 42.13 | $42.08 | 126900 |
| 2026-05-04 | 42.09 | $41.53 | 92400 |
| 2026-05-01 | 42.21 | $42.13 | 173149 |
| 2026-04-30 | 42.16 | $42.21 | 147500 |
| 2026-04-29 | 42.07 | $41.21 | 247200 |
| 2026-04-28 | 42.27 | $41.57 | 109400 |
| 2026-04-27 | 42.39 | $41.70 | 118000 |
| 2026-04-24 | 42.49 | $41.95 | 162400 |
| 2026-04-23 | 42.52 | $41.72 | 204231 |
| 2026-04-22 | 42.62 | $41.99 | 114234 |
| 2026-04-21 | 42.64 | $41.79 | 136929 |
| 2026-04-20 | 42.72 | $42.62 | 118941 |
| 2026-04-17 | 42.54 | $42.81 | 151037 |
| 2026-04-16 | 42.25 | $42.23 | 92500 |
| 2026-04-15 | 42.06 | $42.34 | 122023 |
| 2026-04-14 | 41.79 | $42.55 | 233000 |
| 2026-04-13 | 41.38 | $42.14 | 101200 |
| 2026-04-10 | 41.00 | $41.94 | 122700 |
| 2026-04-09 | 40.59 | $41.71 | 193800 |
| 2026-04-08 | 40.17 | $41.85 | 131512 |
| 2026-04-07 | 39.61 | $40.35 | 263900 |
| 2026-04-06 | 39.41 | $40.40 | 147000 |
| 2026-04-02 | 39.15 | $40.14 | 295400 |
| 2026-04-01 | 38.93 | $40.35 | 195800 |
| 2026-03-31 | 38.60 | $39.81 | 411916 |
| 2026-03-30 | 38.38 | $38.65 | 179308 |
| 2026-03-27 | 38.49 | $38.56 | 197400 |
| 2026-03-26 | 38.68 | $38.83 | 209300 |
| 2026-03-25 | 38.83 | $39.61 | 336833 |
| 2026-03-24 | 38.78 | $39.06 | 240000 |
| 2026-03-23 | 38.91 | $39.24 | 165884 |
| 2026-03-20 | 39.03 | $38.42 | 252122 |
| 2026-03-19 | 39.45 | $39.67 | 149000 |
| 2026-03-18 | 39.57 | $39.59 | 422428 |
| 2026-03-17 | 39.76 | $40.30 | 106800 |
| 2026-03-16 | 39.79 | $40.12 | 210700 |
| 2026-03-13 | 39.88 | $39.45 | 129600 |
| 2026-03-12 | 40.22 | $39.80 | 198800 |
| 2026-03-11 | 40.54 | $40.49 | 182100 |
| 2026-03-10 | 40.71 | $40.53 | 283400 |
| 2026-03-09 | 40.92 | $40.31 | 273300 |
| 2026-03-06 | 41.25 | $40.10 | 277324 |
| 2026-03-05 | 41.73 | $40.43 | 588249 |
| 2026-03-04 | 42.21 | $41.39 | 1.0M |
| 2026-03-03 | 42.48 | $40.91 | 230603 |
| 2026-03-02 | 42.96 | $42.15 | 237141 |
| 2026-02-27 | 43.15 | $42.95 | 248000 |
| 2026-02-26 | 43.12 | $43.06 | 192116 |
| 2026-02-25 | 43.04 | $43.06 | 235600 |
| 2026-02-24 | 42.93 | $42.72 | 226200 |
| 2026-02-23 | 42.89 | $42.60 | 197641 |
| 2026-02-20 | 42.87 | $42.74 | 300200 |
| 2026-02-19 | 42.79 | $42.37 | 243100 |
| 2026-02-18 | 42.81 | $42.52 | 206600 |
| 2026-02-17 | 42.76 | $42.48 | 212401 |
| 2026-02-13 | 42.71 | $42.45 | 254600 |
| 2026-02-12 | 42.65 | $42.49 | 197700 |
| 2026-02-11 | 42.54 | $42.85 | 255300 |
| 2026-02-10 | 42.28 | $42.55 | 201300 |
| 2026-02-09 | 42.06 | $42.47 | 378443 |
| 2026-02-06 | 41.79 | $42.00 | 193322 |
| 2026-02-05 | 41.61 | $41.11 | 541231 |
| 2026-02-04 | 41.66 | $41.73 | 437900 |
| 2026-02-03 | 41.51 | $41.46 | 365300 |
| 2026-02-02 | 41.41 | $41.38 | 228800 |
| 2026-01-30 | 41.30 | $41.10 | 402300 |
| 2026-01-29 | 41.24 | $41.44 | 269600 |
| 2026-01-28 | 41.06 | $41.13 | 233100 |
| 2026-01-27 | 40.92 | $41.48 | 236948 |
| 2026-01-26 | 40.64 | $40.83 | 259700 |
| 2026-01-23 | 40.49 | $40.62 | 270200 |
| 2026-01-22 | 40.36 | $40.43 | 313608 |
| 2026-01-21 | 40.27 | $40.16 | 230400 |
| 2026-01-20 | 40.23 | $39.76 | 209821 |
| 2026-01-16 | 40.30 | $40.32 | 332317 |
| 2026-01-15 | 40.21 | $40.23 | 270427 |
| 2026-01-14 | 40.11 | $40.18 | 161500 |
| 2026-01-13 | 40.01 | $39.99 | 232118 |
| 2026-01-12 | 39.93 | $40.19 | 212600 |
| 2026-01-09 | 39.77 | $39.96 | 233600 |
| 2026-01-08 | 39.64 | $39.58 | 134307 |
| 2026-01-07 | 39.60 | $39.62 | 169200 |
| 2026-01-06 | 39.52 | $39.78 | 324800 |
| 2026-01-05 | 39.38 | $39.77 | 270900 |
| 2026-01-02 | 39.21 | $39.39 | 111324 |
| 2025-12-31 | 39.11 | $38.89 | 132003 |
| 2025-12-30 | 39.15 | $39.07 | 183949 |
| 2025-12-29 | 39.13 | $38.99 | 237535 |
| 2025-12-26 | 39.13 | $39.14 | 136600 |
| 2025-12-24 | 39.08 | $39.08 | 63200 |
| 2025-12-23 | 39.04 | $39.01 | 161639 |
| 2025-12-22 | 39.00 | $38.75 | 124116 |
| 2025-12-19 | 39.04 | $38.60 | 229918 |
| 2025-12-18 | 39.12 | $38.98 | 341807 |
| 2025-12-17 | 39.10 | $38.75 | 133542 |
| 2025-12-16 | 39.14 | $39.03 | 147226 |
| 2025-12-15 | 39.09 | $39.22 | 185200 |
| 2025-12-12 | 38.97 | $38.98 | 164800 |
| 2025-12-11 | 38.89 | $39.23 | 96800 |
| 2025-12-10 | 38.71 | $39.02 | 142833 |
| 2025-12-09 | 38.55 | $38.55 | 145301 |
| 2025-12-08 | 38.50 | $38.59 | 188515 |
| 2025-12-05 | 38.42 | $38.63 | 285530 |
| 2025-12-04 | 38.31 | $38.67 | 176200 |
| 2025-12-03 | 38.16 | $38.56 | 147602 |
| 2025-12-02 | 38.01 | $38.38 | 149200 |
| 2025-12-01 | 37.89 | $38.18 | 140800 |
| 2025-11-28 | 37.80 | $38.31 | 51936 |
| 2025-11-26 | 37.66 | $38.24 | 138730 |
| 2025-11-25 | 37.50 | $37.84 | 226200 |
| 2025-11-24 | 37.44 | $37.40 | 271717 |
| 2025-11-21 | 37.51 | $37.37 | 181942 |
| 2025-11-20 | 37.60 | $36.83 | 148439 |
| 2025-11-19 | 37.89 | $37.30 | 337700 |
| 2025-11-18 | 38.10 | $37.45 | 171809 |
| 2025-11-17 | 38.30 | $37.87 | 157706 |
| 2025-11-14 | 38.41 | $38.34 | 195702 |
| 2025-11-13 | 38.39 | $38.39 | 169805 |
| 2025-11-12 | 38.34 | $38.75 | 154500 |
| 2025-11-11 | 38.17 | $38.60 | 151900 |
| 2025-11-10 | 38.01 | $38.28 | 155500 |
| 2025-11-07 | 37.91 | $37.98 | 181403 |
| 2025-11-06 | 37.88 | $37.78 | 126943 |
| 2025-11-05 | 37.91 | $37.78 | 161538 |
| 2025-11-04 | 37.94 | $37.52 | 120000 |
| 2025-11-03 | 38.06 | $37.86 | 139932 |
| 2025-10-31 | 38.10 | $37.84 | 181000 |
| 2025-10-30 | 38.15 | $37.98 | 196900 |
| 2025-10-29 | 38.16 | $38.15 | 132749 |
| 2025-10-28 | 38.11 | $38.28 | 315034 |
| 2025-10-27 | 38.01 | $38.28 | 175500 |
| 2025-10-24 | 37.89 | $38.00 | 117009 |
| 2025-10-23 | 37.82 | $37.96 | 208500 |
| 2025-10-22 | 37.75 | $37.78 | 158100 |
| 2025-10-21 | 37.72 | $37.78 | 174917 |
| 2025-10-20 | 37.68 | $38.09 | 106339 |
| 2025-10-17 | 37.53 | $37.77 | 243656 |
| 2025-10-16 | 37.45 | $37.66 | 223600 |
| 2025-10-15 | 37.39 | $37.49 | 188401 |
| 2025-10-14 | 37.36 | $37.29 | 168736 |
| 2025-10-13 | 37.40 | $37.06 | 121700 |
| 2025-10-10 | 37.51 | $36.76 | 134000 |
| 2025-10-09 | 37.74 | $37.49 | 144928 |
| 2025-10-08 | 37.78 | $37.80 | 167522 |
| 2025-10-07 | 37.73 | $37.64 | 205428 |
| 2025-10-06 | 37.72 | $38.06 | 115700 |
| 2025-10-03 | 37.58 | $38.02 | 205830 |
| 2025-10-02 | 37.41 | $37.69 | 129727 |
| 2025-10-01 | 37.30 | $37.61 | 172825 |
| 2025-09-30 | 37.19 | $37.31 | 176701 |
| 2025-09-29 | 37.16 | $37.18 | 325401 |
| 2025-09-26 | 37.16 | $37.07 | 154200 |
| 2025-09-25 | 37.19 | $36.74 | 334349 |
| 2025-09-24 | 37.33 | $37.02 | 122827 |
| 2025-09-23 | 37.41 | $37.23 | 390305 |
| 2025-09-22 | 37.44 | $37.26 | 89800 |
| 2025-09-19 | 37.47 | $37.16 | 433800 |
| 2025-09-18 | 37.52 | $37.51 | 189600 |
| 2025-09-17 | 37.48 | $37.43 | 151707 |
| 2025-09-16 | 37.44 | $37.54 | 165740 |
| 2025-09-15 | 37.36 | $37.60 | 110500 |
| 2025-09-12 | 37.24 | $37.32 | 151000 |
| 2025-09-11 | 37.17 | $37.52 | 134143 |
| 2025-09-10 | 37.03 | $37.09 | 168600 |
| 2025-09-09 | 36.98 | $36.99 | 116426 |
| 2025-09-08 | 36.95 | $37.19 | 165547 |
| 2025-09-05 | 36.85 | $36.85 | 341200 |
| 2025-09-04 | 36.84 | $36.66 | 133300 |
| 2025-09-03 | 36.88 | $36.43 | 191100 |
| 2025-09-02 | 37.00 | $36.38 | 417100 |
| 2025-08-29 | 37.15 | $36.72 | 137429 |
| 2025-08-28 | 37.23 | $37.10 | 807008 |
| 2025-08-27 | 37.19 | $36.83 | 167416 |
| 2025-08-26 | 37.23 | $36.91 | 126249 |
| 2025-08-25 | 37.25 | $36.97 | 120032 |
| 2025-08-22 | 37.24 | $37.38 | 114600 |
| 2025-08-21 | 37.09 | $36.92 | 109300 |
| 2025-08-20 | 37.04 | $37.13 | 166400 |
| 2025-08-19 | 36.92 | $36.97 | 160700 |
| 2025-08-18 | 36.81 | $36.96 | 146100 |
| 2025-08-15 | 36.67 | $37.04 | 153000 |
| 2025-08-14 | 36.46 | $36.84 | 218900 |
| 2025-08-13 | 36.28 | $36.78 | 153600 |
| 2025-08-12 | 36.07 | $36.55 | 185500 |
| 2025-08-11 | 35.88 | $36.13 | 95900 |
| 2025-08-08 | 35.78 | $36.29 | 171500 |
| 2025-08-07 | 35.60 | $36.06 | 161700 |
| 2025-08-06 | 35.46 | $35.73 | 209700 |
| 2025-08-05 | 35.40 | $35.47 | 217500 |
| 2025-08-04 | 35.41 | $35.46 | 205900 |
| 2025-08-01 | 35.42 | $34.91 | 204300 |
| 2025-07-31 | 35.61 | $35.07 | 314600 |
| 2025-07-30 | 35.79 | $35.38 | 165800 |
| 2025-07-29 | 35.91 | $35.64 | 133400 |
| 2025-07-28 | 35.97 | $35.71 | 126600 |
| 2025-07-25 | 36.02 | $36.29 | 162700 |
| 2025-07-24 | 35.89 | $36.27 | 221300 |
| 2025-07-23 | 35.74 | $36.62 | 189300 |
| 2025-07-22 | 35.44 | $35.78 | 174800 |
| 2025-07-21 | 35.34 | $35.49 | 147100 |
| 2025-07-18 | 35.32 | $35.27 | 160300 |
| 2025-07-17 | 35.36 | $35.35 | 261000 |
| 2025-07-16 | 35.38 | $35.24 | 389200 |
| 2025-07-15 | 35.45 | $35.13 | 194100 |
| 2025-07-14 | 35.56 | $35.50 | 169400 |
| 2025-07-11 | 35.58 | $35.45 | 168700 |
| 2025-07-10 | 35.62 | $35.76 | 211200 |
| 2025-07-09 | 35.57 | $35.84 | 195300 |
| 2025-07-08 | 35.48 | $35.59 | 137400 |
| 2025-07-07 | 35.44 | $35.29 | 198300 |
| 2025-07-03 | 35.50 | $35.72 | 138100 |
| 2025-07-02 | 35.43 | $35.74 | 273700 |
| 2025-07-01 | 35.33 | $35.62 | 475600 |
| 2025-06-30 | 35.25 | $35.64 | 535000 |
| 2025-06-27 | 35.15 | $35.62 | 549200 |
| 2025-06-26 | 35.04 | $35.25 | 391900 |
| 2025-06-25 | 35.01 | $34.90 | 223000 |
| 2025-06-24 | 35.10 | $35.06 | 254200 |
| 2025-06-23 | 35.15 | $34.62 | 256700 |
| 2025-06-20 | 35.35 | $34.30 | 288300 |
| 2025-06-18 | 35.69 | $35.33 | 167000 |
| 2025-06-17 | 35.79 | $35.24 | 234300 |
| 2025-06-16 | 35.92 | $35.70 | 97000 |
| 2025-06-13 | 35.94 | $35.56 | 164000 |
| 2025-06-12 | 35.99 | $36.04 | 177300 |
| 2025-06-11 | 35.90 | $35.73 | 182300 |
| 2025-06-10 | 35.88 | $35.95 | 315400 |
| 2025-06-09 | 35.77 | $35.63 | 181600 |
| 2025-06-06 | 35.74 | $35.59 | 183400 |
| 2025-06-05 | 35.70 | $35.51 | 138000 |
| 2025-06-04 | 35.68 | $35.46 | 127200 |
| 2025-06-03 | 35.65 | $35.35 | 149200 |
| 2025-06-02 | 35.65 | $35.64 | 133500 |
| 2025-05-30 | 35.54 | $35.34 | 170400 |
| 2025-05-29 | 35.49 | $35.31 | 124000 |
| 2025-05-28 | 35.44 | $35.14 | 299600 |
| 2025-05-27 | 35.42 | $35.43 | 122100 |
| 2025-05-23 | 35.29 | $34.95 | 138900 |
| 2025-05-22 | 35.27 | $35.00 | 112400 |
| 2025-05-21 | 35.23 | $34.96 | 209600 |
| 2025-05-20 | 35.17 | $35.25 | 240600 |
| 2025-05-19 | 35.00 | $35.01 | 174100 |
| 2025-05-16 | 34.86 | $34.74 | 198700 |
| 2025-05-15 | 34.77 | $34.61 | 260100 |
| 2025-05-14 | 34.68 | $34.28 | 245100 |
| 2025-05-13 | 34.67 | $34.47 | 171600 |
| 2025-05-12 | 34.58 | $34.41 | 217400 |
| 2025-05-09 | 34.48 | $34.20 | 173600 |
| 2025-05-08 | 34.42 | $34.01 | 188700 |
| 2025-05-07 | 34.39 | $34.16 | 133900 |
| 2025-05-06 | 34.30 | $34.28 | 843400 |
| 2025-05-05 | 34.14 | $34.26 | 233400 |
| 2025-05-02 | 33.93 | $34.27 | 737200 |
| 2025-05-01 | 33.67 | $33.69 | 206700 |
| 2025-04-30 | 33.53 | $33.81 | 189500 |
| 2025-04-29 | 33.31 | $33.83 | 160600 |
| 2025-04-28 | 33.02 | $33.68 | 155400 |
| 2025-04-25 | 32.72 | $33.51 | 172900 |
| 2025-04-24 | 32.39 | $33.40 | 285500 |
| 2025-04-23 | 32.03 | $32.89 | 257100 |
| 2025-04-22 | 31.76 | $32.82 | 225300 |
| 2025-04-21 | 31.44 | $32.18 | 766000 |
| 2025-04-17 | 31.27 | $32.34 | 138400 |
| 2025-04-16 | 31.01 | $31.99 | 215400 |
| 2025-04-15 | 30.82 | $32.07 | 199000 |
| 2025-04-14 | 30.57 | $31.76 | 286500 |
| 2025-04-11 | 30.37 | $31.36 | 159100 |
| 2025-04-10 | 30.27 | $30.69 | 291700 |
| 2025-04-09 | 30.38 | $31.12 | 289300 |
| 2025-04-08 | 30.39 | $29.01 | 316300 |
| 2025-04-07 | 31.09 | $29.24 | 361600 |
| 2025-04-04 | 31.88 | $29.90 | 378500 |
| 2025-04-03 | 32.65 | $32.04 | 211900 |
| 2025-04-02 | 32.90 | $32.74 | 239200 |
| 2025-04-01 | 32.99 | $32.66 | 207000 |
| 2025-03-31 | 33.13 | $32.59 | 342500 |
| 2025-03-28 | 33.32 | $32.84 | 264700 |
| 2025-03-27 | 33.47 | $33.08 | 190700 |
| 2025-03-26 | 33.57 | $33.12 | 278800 |
| 2025-03-25 | 33.68 | $33.51 | 270100 |
| 2025-03-24 | 33.69 | $33.35 | 431200 |
| 2025-03-21 | 33.74 | $33.33 | 196300 |
| 2025-03-20 | 33.80 | $33.60 | 181700 |
| 2025-03-19 | 33.78 | $34.01 | 201300 |
| 2025-03-18 | 33.62 | $33.79 | 339000 |
| 2025-03-17 | 33.48 | $33.81 | 226200 |
| 2025-03-14 | 33.31 | $33.41 | 218200 |
| 2025-03-13 | 33.22 | $32.85 | 182200 |
| 2025-03-12 | 33.28 | $33.06 | 317200 |
| 2025-03-11 | 33.28 | $32.88 | 714500 |
| 2025-03-10 | 33.33 | $32.99 | 269100 |
| 2025-03-07 | 33.35 | $33.59 | 452300 |
| 2025-03-06 | 33.18 | $33.26 | 273800 |
| 2025-03-05 | 33.06 | $33.54 | 605300 |
| 2025-03-04 | 32.83 | $32.72 | 235400 |
| 2025-03-03 | 32.80 | $32.72 | 223800 |
| 2025-02-28 | 32.75 | $32.33 | 214400 |
| 2025-02-27 | 32.81 | $32.38 | 313800 |
| 2025-02-26 | 32.86 | $32.73 | 144600 |
| 2025-02-25 | 32.80 | $32.75 | 188900 |
| 2025-02-24 | 32.72 | $32.39 | 170700 |
| 2025-02-21 | 32.72 | $32.40 | 138900 |
| 2025-02-20 | 32.72 | $32.63 | 399000 |
| 2025-02-19 | 32.63 | $32.40 | 248200 |
| 2025-02-18 | 32.58 | $32.72 | 156000 |
| 2025-02-14 | 32.41 | $32.46 | 300200 |
| 2025-02-13 | 32.28 | $32.47 | 180200 |
| 2025-02-12 | 32.12 | $32.08 | 164200 |
| 2025-02-11 | 32.03 | $32.06 | 216000 |
| 2025-02-10 | 31.92 | $31.80 | 323700 |
| 2025-02-07 | 31.86 | $31.65 | 802000 |
| 2025-02-06 | 31.83 | $31.93 | 1.6M |
| 2025-02-05 | 31.70 | $31.70 | 127400 |
| 2025-02-04 | 31.61 | $31.39 | 246000 |
| 2025-02-03 | 31.59 | $31.10 | 269500 |
| 2025-01-31 | 31.65 | $31.48 | 217500 |
| 2025-01-30 | 31.59 | $31.79 | 132700 |
| 2025-01-29 | 31.42 | $31.37 | 184200 |
| 2025-01-28 | 31.34 | $31.43 | 440600 |
| 2025-01-27 | 31.21 | $31.55 | 130900 |
| 2025-01-24 | 31.02 | $31.44 | 203400 |
| 2025-01-23 | 30.81 | $31.27 | 154300 |
| 2025-01-22 | 30.61 | $31.09 | 192600 |
| 2025-01-21 | 30.41 | $31.11 | 237700 |
| 2025-01-17 | 30.17 | $30.54 | 183900 |
| 2025-01-16 | 30.06 | $30.43 | 193900 |
| 2025-01-15 | 29.96 | $30.28 | 220700 |
| 2025-01-14 | 29.89 | $29.94 | 253000 |
| 2025-01-13 | 29.92 | $29.86 | 345600 |
| 2025-01-10 | 29.98 | $29.88 | 276800 |
| 2025-01-08 | 30.05 | $30.31 | 219300 |
| 2025-01-07 | 30.00 | $30.34 | 296000 |
| 2025-01-06 | 29.94 | $30.34 | 413800 |
| 2025-01-03 | 29.87 | $30.00 | 99500 |
| 2025-01-02 | 29.90 | $29.86 | 128000 |
| 2024-12-31 | 29.98 | $30.01 | 154900 |
| 2024-12-30 | 30.04 | $30.01 | 474500 |
| 2024-12-27 | 30.12 | $30.17 | 102300 |
| 2024-12-26 | 30.17 | $30.22 | 122600 |
| 2024-12-24 | 30.22 | $30.08 | 72400 |
| 2024-12-23 | 30.33 | $29.98 | 233200 |
| 2024-12-20 | 30.50 | $29.81 | 290000 |
| 2024-12-19 | 30.77 | $30.15 | 333900 |
| 2024-12-18 | 30.99 | $30.18 | 191000 |
| 2024-12-17 | 31.24 | $30.93 | 138500 |
| 2024-12-16 | 31.32 | $30.97 | 125900 |
| 2024-12-13 | 31.40 | $31.14 | 139600 |
| 2024-12-12 | 31.44 | $31.17 | 284900 |
| 2024-12-11 | 31.48 | $31.51 | 117100 |
| 2024-12-10 | 31.42 | $31.38 | 198100 |
| 2024-12-09 | 31.38 | $31.59 | 707400 |
| 2024-12-06 | 31.26 | $31.55 | 110500 |
| 2024-12-05 | 31.13 | $31.59 | 110500 |
| 2024-12-04 | 30.96 | $31.34 | 135500 |
| 2024-12-03 | 30.84 | $31.38 | 160400 |
| 2024-12-02 | 30.67 | $31.25 | 105500 |
| 2024-11-29 | 30.51 | $31.08 | 39800 |
| 2024-11-27 | 30.38 | $30.67 | 243600 |
| 2024-11-26 | 30.35 | $30.53 | 91700 |
| 2024-11-25 | 30.37 | $30.71 | 130200 |
| 2024-11-22 | 30.34 | $30.58 | 146700 |
| 2024-11-21 | 30.36 | $30.49 | 157600 |
| 2024-11-20 | 30.41 | $30.53 | 141800 |
| 2024-11-19 | 30.47 | $30.57 | 417200 |
| 2024-11-18 | 30.53 | $30.75 | 131000 |
| 2024-11-15 | 30.57 | $30.52 | 127700 |
| 2024-11-14 | 30.69 | $30.55 | 220800 |
| 2024-11-13 | 30.83 | $30.50 | 157500 |
| 2024-11-12 | 31.03 | $30.71 | 381400 |
| 2024-11-11 | 31.21 | $31.25 | 129000 |
| 2024-11-08 | 31.27 | $31.22 | 199700 |
| 2024-11-07 | 31.36 | $31.69 | 231500 |
| 2024-11-06 | 31.32 | $31.25 | 189900 |
| 2024-11-05 | 31.41 | $31.82 | 133600 |
| 2024-11-04 | 31.35 | $31.50 | 152900 |
| 2024-11-01 | 31.39 | $31.46 | 112800 |
| 2024-10-31 | 31.45 | $31.36 | 244400 |
| 2024-10-30 | 31.57 | $31.61 | 93300 |
| 2024-10-29 | 31.63 | $31.73 | 151000 |
| 2024-10-28 | 31.68 | $31.92 | 99600 |
| 2024-10-25 | 31.68 | $31.67 | 126400 |
| 2024-10-24 | 31.77 | $31.76 | 82800 |
| 2024-10-23 | 31.86 | $31.55 | 121500 |
| 2024-10-22 | 32.04 | $31.83 | 607400 |
| 2024-10-21 | 32.17 | $32.07 | 162300 |
| 2024-10-18 | 32.25 | $32.38 | 85100 |
| 2024-10-17 | 32.26 | $32.16 | 117500 |
| 2024-10-16 | 32.35 | $32.18 | 166200 |
| 2024-10-15 | 32.45 | $32.18 | 120400 |
| 2024-10-14 | 32.57 | $32.66 | 76000 |
| 2024-10-11 | 32.57 | $32.58 | 103400 |
| 2024-10-10 | 32.59 | $32.45 | 124200 |
| 2024-10-09 | 32.67 | $32.46 | 157100 |
| 2024-10-08 | 32.75 | $32.40 | 123100 |
| 2024-10-07 | 32.88 | $32.56 | 138300 |
| 2024-10-04 | 32.98 | $32.75 | 127700 |
| 2024-10-03 | 33.04 | $32.64 | 132100 |
| 2024-10-02 | 33.15 | $32.89 | 83400 |
| 2024-10-01 | 33.20 | $32.94 | 110500 |
| 2024-09-30 | 33.24 | $33.16 | 422200 |
| 2024-09-27 | 33.21 | $33.39 | 224400 |
| 2024-09-26 | 33.11 | $33.54 | 124400 |
| 2024-09-25 | 32.92 | $32.83 | 108400 |
| 2024-09-24 | 32.92 | $33.06 | 104900 |
| 2024-09-23 | 32.85 | $32.83 | 175400 |
| 2024-09-20 | 32.83 | $32.66 | 165900 |
| 2024-09-19 | 32.85 | $33.19 | 145900 |
| 2024-09-18 | 32.71 | $32.63 | 208600 |
| 2024-09-17 | 32.71 | $32.74 | 147700 |
| 2024-09-16 | 32.68 | $32.85 | 98500 |
| 2024-09-13 | 32.60 | $32.62 | 130000 |
| 2024-09-12 | 32.58 | $32.54 | 70200 |
| 2024-09-11 | 32.57 | $32.27 | 114800 |
| 2024-09-10 | 32.65 | $32.15 | 74400 |
| 2024-09-09 | 32.78 | $32.30 | 96800 |
| 2024-09-06 | 32.88 | $31.98 | 493000 |
| 2024-09-05 | 33.10 | $32.61 | 108000 |
| 2024-09-04 | 33.17 | $32.58 | 149300 |
| 2024-09-03 | 33.25 | $32.65 | 108200 |
| 2024-08-30 | 33.32 | $33.17 | 90100 |
| 2024-08-29 | 33.23 | $33.16 | 111900 |
| 2024-08-28 | 33.11 | $32.99 | 250400 |
| 2024-08-27 | 33.02 | $33.18 | 104200 |
| 2024-08-26 | 32.83 | $33.02 | 80100 |
| 2024-08-23 | 32.65 | $33.14 | 96000 |
| 2024-08-22 | 32.38 | $32.53 | 109300 |
| 2024-08-21 | 32.24 | $32.83 | 331300 |
| 2024-08-20 | 31.96 | $32.51 | 210600 |
| 2024-08-19 | 31.73 | $32.62 | 135600 |
| 2024-08-16 | 31.41 | $32.14 | 114200 |
| 2024-08-15 | 31.17 | $31.98 | 89300 |
| 2024-08-14 | 30.93 | $31.57 | 105800 |
| 2024-08-13 | 30.77 | $31.50 | 144300 |
| 2024-08-12 | 30.61 | $30.92 | 108100 |
| 2024-08-09 | 30.60 | $30.96 | 101800 |
| 2024-08-08 | 30.58 | $30.88 | 106300 |
| 2024-08-07 | 30.60 | $30.36 | 168700 |
| 2024-08-06 | 30.78 | $30.18 | 192400 |
| 2024-08-05 | 31.07 | $30.11 | 182600 |
| 2024-08-02 | 31.46 | $30.83 | 159500 |
| 2024-08-01 | 31.70 | $31.29 | 410700 |
| 2024-07-31 | 31.85 | $32.18 | 124200 |
| 2024-07-30 | 31.75 | $31.76 | 95000 |
| 2024-07-29 | 31.77 | $31.62 | 113800 |
| 2024-07-26 | 31.83 | $31.80 | 118300 |
| 2024-07-25 | 31.86 | $31.43 | 127300 |
| 2024-07-24 | 32.00 | $31.62 | 96800 |
| 2024-07-23 | 32.12 | $31.98 | 349800 |
| 2024-07-22 | 32.15 | $32.13 | 123900 |
| 2024-07-19 | 32.14 | $31.83 | 250600 |
| 2024-07-18 | 32.22 | $31.98 | 390200 |
| 2024-07-17 | 32.26 | $32.33 | 170800 |
| 2024-07-16 | 32.21 | $32.47 | 322200 |
| 2024-07-15 | 32.09 | $32.35 | 143300 |
| 2024-07-12 | 31.99 | $32.63 | 88500 |
| 2024-07-11 | 31.78 | $32.31 | 110700 |
| 2024-07-10 | 31.62 | $32.20 | 99600 |
| 2024-07-09 | 31.47 | $31.74 | 341400 |
| 2024-07-08 | 31.43 | $31.74 | 147700 |
| 2024-07-05 | 31.39 | $32.04 | 127800 |
| 2024-07-03 | 31.24 | $31.83 | 76600 |
| 2024-07-02 | 31.14 | $31.41 | 137700 |
| 2024-07-01 | 31.16 | $31.33 | 170300 |
| 2024-06-28 | 31.22 | $31.26 | 223100 |
| 2024-06-27 | 31.31 | $31.25 | 249300 |
| 2024-06-26 | 31.44 | $31.22 | 114700 |
| 2024-06-25 | 31.60 | $31.50 | 175000 |
| 2024-06-24 | 31.73 | $31.44 | 137600 |
| 2024-06-21 | 31.90 | $31.15 | 108100 |
| 2024-06-20 | 32.20 | $32.24 | 168000 |
| 2024-06-18 | 32.24 | $32.14 | 108500 |
| 2024-06-17 | 32.31 | $32.07 | 112200 |
| 2024-06-14 | 32.42 | $31.85 | 83400 |
| 2024-06-13 | 32.62 | $32.23 | 69300 |
| 2024-06-12 | 32.75 | $32.63 | 113800 |
| 2024-06-11 | 32.77 | $32.26 | 137800 |
| 2024-06-10 | 32.92 | $32.79 | 144600 |
| 2024-06-07 | 32.93 | $32.67 | 160300 |
| 2024-06-06 | 32.98 | $33.10 | 459900 |
| 2024-06-05 | 32.90 | $32.98 | 243000 |
| 2024-06-04 | 32.83 | $32.78 | 154100 |
| 2024-06-03 | 32.81 | $32.84 | 248800 |
| 2024-05-31 | 32.76 | $32.71 | 90100 |
| 2024-05-30 | 32.73 | $32.44 | 131800 |
| 2024-05-29 | 32.79 | $32.18 | 91400 |
| 2024-05-28 | 32.93 | $32.66 | 70900 |
| 2024-05-24 | 32.95 | $32.69 | 79600 |
| 2024-05-23 | 32.96 | $32.40 | 93700 |
| 2024-05-22 | 33.05 | $32.58 | 96400 |
| 2024-05-21 | 33.10 | $32.94 | 73900 |
| 2024-05-20 | 33.04 | $32.99 | 114200 |
| 2024-05-17 | 32.94 | $33.03 | 88900 |
| 2024-05-16 | 32.80 | $32.90 | 105600 |
| 2024-05-15 | 32.66 | $33.04 | 132400 |
| 2024-05-14 | 32.44 | $32.69 | 124400 |
| 2024-05-13 | 32.28 | $32.48 | 73900 |
| 2024-05-10 | 32.15 | $32.44 | 131900 |
| 2024-05-09 | 31.99 | $32.34 | 147800 |
| 2024-05-08 | 31.82 | $32.12 | 125700 |
| 2024-05-07 | 31.69 | $32.17 | 63800 |
| 2024-05-06 | 31.52 | $32.03 | 75900 |
| 2024-05-03 | 31.34 | $31.84 | 76000 |
| 2024-05-02 | 31.19 | $31.56 | 228500 |
| 2024-05-01 | 31.10 | $31.16 | 103100 |
| 2024-04-30 | 31.12 | $31.17 | 160100 |
| 2024-04-29 | 31.14 | $31.61 | 90600 |
| 2024-04-26 | 31.02 | $31.42 | 115300 |
| 2024-04-25 | 30.95 | $31.23 | 189500 |
| 2024-04-24 | 30.93 | $31.28 | 106800 |
| 2024-04-23 | 30.88 | $31.44 | 147400 |
| 2024-04-22 | 30.79 | $31.12 | 190800 |
| 2024-04-19 | 30.78 | $30.71 | 85500 |
| 2024-04-18 | 30.90 | $30.68 | 217700 |
| 2024-04-17 | 31.07 | $30.79 | 105100 |
| 2024-04-16 | 31.24 | $30.74 | 159400 |
| 2024-04-15 | 31.47 | $31.07 | 112900 |
| 2024-04-12 | 31.65 | $31.19 | 79000 |
| 2024-04-11 | 31.83 | $31.69 | 117800 |
| 2024-04-10 | 31.90 | $31.61 | 114700 |
| 2024-04-09 | 32.00 | $32.04 | 138600 |
| 2024-04-08 | 31.99 | $32.05 | 104800 |
| 2024-04-05 | 31.97 | $31.80 | 137700 |
| 2024-04-04 | 32.02 | $31.77 | 98800 |
| 2024-04-03 | 32.09 | $31.97 | 171600 |
| 2024-04-02 | 32.12 | $31.82 | 98800 |
| 2024-04-01 | 32.19 | $32.04 | 119700 |
| 2024-03-28 | 32.21 | $32.19 | 322200 |
| 2024-03-27 | 32.18 | $32.23 | 127300 |
| 2024-03-26 | 32.13 | $31.99 | 140300 |
| 2024-03-25 | 32.14 | $31.96 | 111700 |
| 2024-03-22 | 32.16 | $32.02 | 109400 |
| 2024-03-21 | 32.15 | $32.14 | 66200 |
| 2024-03-20 | 32.11 | $32.19 | 198900 |
| 2024-03-19 | 32.03 | $31.83 | 135400 |
| 2024-03-18 | 32.05 | $31.76 | 177600 |
| 2024-03-15 | 32.08 | $31.79 | 61900 |
| 2024-03-14 | 32.11 | $31.77 | 176400 |
| 2024-03-13 | 32.15 | $32.11 | 127700 |
| 2024-03-12 | 32.08 | $32.11 | 137300 |
| 2024-03-11 | 31.99 | $31.85 | 284400 |
| 2024-03-08 | 31.95 | $32.06 | 241500 |
| 2024-03-07 | 31.84 | $32.20 | 177300 |
| 2024-03-06 | 31.65 | $31.85 | 142800 |
| 2024-03-05 | 31.52 | $31.52 | 123900 |
| 2024-03-04 | 31.46 | $31.45 | 127600 |
| 2024-03-01 | 31.41 | $31.55 | 223500 |
| 2024-02-29 | 31.31 | $31.27 | 150100 |
| 2024-02-28 | 31.28 | $31.16 | 105100 |
| 2024-02-27 | 31.27 | $31.37 | 166400 |
| 2024-02-26 | 31.18 | $31.29 | 187600 |
| 2024-02-23 | 31.10 | $31.37 | 120900 |
| 2024-02-22 | 30.97 | $31.33 | 257700 |
| 2024-02-21 | 30.82 | $31.03 | 128900 |
| 2024-02-20 | 30.73 | $31.00 | 108100 |
| 2024-02-16 | 30.64 | $30.91 | 201600 |
| 2024-02-15 | 30.54 | $30.87 | 112900 |
| 2024-02-14 | 30.44 | $30.48 | 175400 |
| 2024-02-13 | 30.45 | $30.19 | 134000 |
| 2024-02-12 | 30.54 | $30.61 | 142400 |
| 2024-02-09 | 30.52 | $30.52 | 324800 |
| 2024-02-08 | 30.52 | $30.45 | 189600 |
| 2024-02-07 | 30.55 | $30.52 | 190400 |
| 2024-02-06 | 30.56 | $30.56 | 276300 |
| 2024-02-05 | 30.56 | $30.36 | 192700 |
| 2024-02-02 | 30.62 | $30.59 | 142800 |
| 2024-02-01 | 30.62 | $30.84 | 285500 |
| 2024-01-31 | 30.53 | $30.58 | 125600 |
| 2024-01-30 | 30.51 | $30.74 | 133900 |
| 2024-01-29 | 30.44 | $30.75 | 108900 |
| 2024-01-26 | 30.34 | $30.62 | 120800 |
| 2024-01-25 | 30.26 | $30.49 | 184500 |
| 2024-01-24 | 30.21 | $30.45 | 116700 |
| 2024-01-23 | 30.16 | $30.16 | 140000 |
| 2024-01-22 | 30.19 | $30.21 | 626300 |
| 2024-01-19 | 30.21 | $30.15 | 260600 |
| 2024-01-18 | 30.25 | $30.04 | 100500 |
| 2024-01-17 | 30.34 | $29.81 | 104800 |
| 2024-01-16 | 30.52 | $30.10 | 138200 |
| 2024-01-12 | 30.65 | $30.59 | 107900 |
| 2024-01-11 | 30.64 | $30.51 | 119300 |
| 2024-01-10 | 30.65 | $30.56 | 65300 |
| 2024-01-09 | 30.65 | $30.41 | 263600 |
| 2024-01-08 | 30.69 | $30.69 | 144300 |
| 2024-01-05 | 30.65 | $30.44 | 162000 |
| 2024-01-04 | 30.66 | $30.39 | 92400 |
| 2024-01-03 | 30.70 | $30.27 | 105400 |
| 2024-01-02 | 30.77 | $30.42 | 98300 |
| 2023-12-29 | 30.81 | $30.74 | 430800 |
| 2023-12-28 | 30.74 | $30.71 | 81000 |
| 2023-12-27 | 30.66 | $30.75 | 80900 |
| 2023-12-26 | 30.55 | $30.63 | 78500 |
| 2023-12-22 | 30.44 | $30.49 | 78900 |
| 2023-12-21 | 30.34 | $30.38 | 487300 |
| 2023-12-20 | 30.25 | $29.90 | 194800 |
| 2023-12-19 | 30.29 | $30.19 | 111800 |
| 2023-12-18 | 30.23 | $29.97 | 81400 |
| 2023-12-15 | 30.23 | $29.92 | 149100 |
| 2023-12-14 | 30.23 | $30.44 | 137500 |
| 2023-12-13 | 30.05 | $30.26 | 317200 |
| 2023-12-12 | 29.89 | $29.76 | 313600 |
| 2023-12-11 | 29.85 | $29.66 | 70100 |
| 2023-12-08 | 29.82 | $29.67 | 89600 |
| 2023-12-07 | 29.77 | $29.61 | 51500 |
| 2023-12-06 | 29.72 | $29.44 | 102100 |
| 2023-12-05 | 29.71 | $29.32 | 80600 |
| 2023-12-04 | 29.73 | $29.41 | 131900 |
| 2023-12-01 | 29.71 | $29.67 | 107400 |
| 2023-11-30 | 29.59 | $29.34 | 110900 |
| 2023-11-29 | 29.55 | $29.34 | 61400 |
| 2023-11-28 | 29.49 | $29.29 | 70700 |
| 2023-11-27 | 29.42 | $29.27 | 84700 |
| 2023-11-24 | 29.33 | $29.38 | 85300 |
| 2023-11-22 | 29.18 | $29.10 | 82400 |
| 2023-11-21 | 29.08 | $29.07 | 81000 |
| 2023-11-20 | 28.95 | $29.20 | 121500 |
| 2023-11-17 | 28.75 | $29.07 | 123600 |
| 2023-11-16 | 28.54 | $28.71 | 104100 |
| 2023-11-15 | 28.39 | $28.73 | 69800 |
| 2023-11-14 | 28.20 | $28.74 | 340900 |
| 2023-11-13 | 27.96 | $28.07 | 81400 |
| 2023-11-10 | 27.87 | $27.97 | 60800 |
| 2023-11-09 | 27.80 | $27.81 | 185600 |
| 2023-11-08 | 27.76 | $27.85 | 124400 |
| 2023-11-07 | 27.69 | $27.90 | 155200 |
| 2023-11-06 | 27.59 | $28.07 | 148900 |
| 2023-11-03 | 27.42 | $28.18 | 116800 |
| 2023-11-02 | 27.18 | $27.95 | 169800 |
| 2023-11-01 | 26.96 | $27.34 | 252500 |
| 2023-10-31 | 26.89 | $27.13 | 124600 |
| 2023-10-30 | 26.87 | $27.05 | 201000 |
| 2023-10-27 | 26.88 | $26.67 | 146200 |
| 2023-10-26 | 27.03 | $26.86 | 124700 |
| 2023-10-25 | 27.14 | $27.02 | 92500 |
| 2023-10-24 | 27.24 | $27.22 | 121700 |
| 2023-10-23 | 27.30 | $27.02 | 68800 |
| 2023-10-20 | 27.44 | $27.05 | 460800 |
| 2023-10-19 | 27.60 | $27.29 | 109900 |
| 2023-10-18 | 27.73 | $27.54 | 83200 |
| 2023-10-17 | 27.81 | $27.95 | 98500 |
| 2023-10-16 | 27.78 | $28.01 | 57200 |
| 2023-10-13 | 27.72 | $27.80 | 63800 |
| 2023-10-12 | 27.72 | $28.00 | 73300 |
| 2023-10-11 | 27.66 | $28.22 | 88300 |
| 2023-10-10 | 27.53 | $28.07 | 46000 |
| 2023-10-09 | 27.41 | $27.76 | 91900 |
| 2023-10-06 | 27.37 | $27.73 | 65700 |
| 2023-10-05 | 27.35 | $27.39 | 100300 |
| 2023-10-04 | 27.43 | $27.19 | 184500 |
| 2023-10-03 | 27.60 | $27.17 | 97000 |
| 2023-10-02 | 27.81 | $27.51 | 56500 |
| 2023-09-29 | 27.98 | $27.91 | 108100 |
| 2023-09-28 | 28.05 | $28.03 | 99900 |
| 2023-09-27 | 28.11 | $27.73 | 208300 |
| 2023-09-26 | 28.29 | $27.83 | 96900 |
| 2023-09-25 | 28.47 | $28.17 | 81200 |
| 2023-09-22 | 28.58 | $28.36 | 76400 |
| 2023-09-21 | 28.66 | $28.30 | 50500 |
| 2023-09-20 | 28.77 | $28.80 | 45100 |
| 2023-09-19 | 28.76 | $28.82 | 64800 |
| 2023-09-18 | 28.73 | $28.73 | 68000 |
| 2023-09-15 | 28.73 | $28.79 | 71300 |
| 2023-09-14 | 28.71 | $29.02 | 87300 |
| 2023-09-13 | 28.61 | $28.68 | 65900 |
| 2023-09-12 | 28.60 | $28.77 | 58700 |
| 2023-09-11 | 28.56 | $28.76 | 113700 |
| 2023-09-08 | 28.52 | $28.45 | 83000 |
| 2023-09-07 | 28.56 | $28.49 | 60300 |
| 2023-09-06 | 28.61 | $28.63 | 61700 |
| 2023-09-05 | 28.63 | $28.71 | 75200 |
| 2023-09-01 | 28.62 | $28.88 | 60900 |
| 2023-08-31 | 28.56 | $28.90 | 89900 |
| 2023-08-30 | 28.49 | $29.03 | 98700 |
| 2023-08-29 | 28.37 | $29.04 | 67700 |
| 2023-08-28 | 28.22 | $28.67 | 98800 |
| 2023-08-25 | 28.16 | $28.36 | 80400 |
| 2023-08-24 | 28.19 | $28.20 | 336100 |
| 2023-08-23 | 28.29 | $28.57 | 128200 |
| 2023-08-22 | 28.29 | $28.36 | 249200 |
| 2023-08-21 | 28.37 | $28.37 | 105500 |
| 2023-08-18 | 28.48 | $28.25 | 247900 |
| 2023-08-17 | 28.65 | $28.29 | 220200 |
| 2023-08-16 | 28.85 | $28.48 | 155100 |
| 2023-08-15 | 29.04 | $28.70 | 79600 |
| 2023-08-14 | 29.20 | $29.04 | 55300 |
| 2023-08-11 | 29.30 | $29.14 | 51200 |
| 2023-08-10 | 29.39 | $29.33 | 79300 |
| 2023-08-09 | 29.44 | $29.30 | 76200 |
| 2023-08-08 | 29.50 | $29.26 | 121400 |
| 2023-08-07 | 29.60 | $29.45 | 95300 |
| 2023-08-04 | 29.66 | $29.23 | 337000 |
| 2023-08-03 | 29.80 | $29.19 | 83200 |
| 2023-08-02 | 29.99 | $29.26 | 114300 |
| 2023-08-01 | 30.18 | $29.81 | 98800 |
| 2023-07-31 | 30.25 | $30.18 | 91200 |
| 2023-07-28 | 30.20 | $30.19 | 133900 |
| 2023-07-27 | 30.14 | $30.02 | 114800 |
| 2023-07-26 | 30.11 | $30.05 | 116200 |
| 2023-07-25 | 30.07 | $30.01 | 59000 |
| 2023-07-24 | 30.02 | $29.93 | 129500 |
| 2023-07-21 | 29.98 | $29.97 | 114600 |
| 2023-07-20 | 29.91 | $29.93 | 40200 |
| 2023-07-19 | 29.84 | $30.06 | 134200 |
| 2023-07-18 | 29.71 | $30.04 | 101700 |
| 2023-07-17 | 29.55 | $29.88 | 98500 |
| 2023-07-14 | 29.40 | $29.90 | 79300 |
| 2023-07-13 | 29.22 | $30.04 | 160800 |
| 2023-07-12 | 28.95 | $29.53 | 77500 |
| 2023-07-11 | 28.78 | $28.99 | 114400 |
| 2023-07-10 | 28.75 | $28.73 | 174000 |
| 2023-07-07 | 28.79 | $28.70 | 115900 |
| 2023-07-06 | 28.86 | $28.45 | 134800 |
| 2023-07-05 | 29.03 | $28.98 | 151100 |
| 2023-07-03 | 29.07 | $29.29 | 69700 |
| 2023-06-30 | 29.01 | $29.23 | 112500 |
| 2023-06-29 | 28.97 | $28.94 | 81200 |
| 2023-06-28 | 29.01 | $28.92 | 145800 |
| 2023-06-27 | 29.07 | $28.96 | 79600 |
| 2023-06-26 | 29.13 | $28.75 | 86300 |
| 2023-06-23 | 29.27 | $28.69 | 203300 |
| 2023-06-22 | 29.46 | $29.10 | 325400 |
| 2023-06-21 | 29.56 | $29.33 | 142500 |
| 2023-06-20 | 29.60 | $29.37 | 142700 |
| 2023-06-16 | 29.64 | $29.63 | 149400 |
| 2023-06-15 | 29.61 | $30.14 | 105600 |
| 2023-06-14 | 29.40 | $29.81 | 274300 |
| 2023-06-13 | 29.26 | $29.64 | 297600 |
| 2023-06-12 | 29.13 | $29.41 | 89000 |
| 2023-06-09 | 29.05 | $29.30 | 131500 |
| 2023-06-08 | 28.99 | $29.37 | 63200 |
| 2023-06-07 | 28.89 | $29.00 | 71500 |
| 2023-06-06 | 28.89 | $29.26 | 100300 |
| 2023-06-05 | 28.82 | $29.08 | 80600 |
| 2023-06-02 | 28.78 | $29.21 | 146900 |
| 2023-06-01 | 28.70 | $28.82 | 80200 |
| 2023-05-31 | 28.73 | $28.43 | 65800 |
| 2023-05-30 | 28.90 | $28.73 | 70300 |
| 2023-05-26 | 29.00 | $28.97 | 112800 |
| 2023-05-25 | 29.06 | $28.70 | 77000 |
| 2023-05-24 | 29.22 | $28.73 | 179800 |
| 2023-05-23 | 29.41 | $29.17 | 132300 |
| 2023-05-22 | 29.49 | $29.51 | 275700 |
| 2023-05-19 | 29.49 | $29.55 | 288800 |
| 2023-05-18 | 29.47 | $29.38 | 84800 |
| 2023-05-17 | 29.50 | $29.44 | 93900 |
| 2023-05-16 | 29.52 | $29.33 | 165200 |
| 2023-05-15 | 29.58 | $29.56 | 116000 |
| 2023-05-12 | 29.57 | $29.38 | 105500 |
| 2023-05-11 | 29.62 | $29.39 | 60600 |
| 2023-05-10 | 29.67 | $29.55 | 157500 |
| 2023-05-09 | 29.68 | $29.65 | 123300 |
| 2023-05-08 | 29.66 | $29.70 | 149600 |
| 2023-05-05 | 29.61 | $29.69 | 290400 |
| 2023-05-04 | 29.55 | $29.26 | 331800 |
| 2023-05-03 | 29.61 | $29.35 | 50900 |
| 2023-05-02 | 29.65 | $29.24 | 372600 |
| 2023-05-01 | 29.74 | $29.53 | 234000 |
| 2023-04-28 | 29.74 | $29.60 | 76500 |
| 2023-04-27 | 29.71 | $29.63 | 48000 |
| 2023-04-26 | 29.67 | $29.25 | 125900 |
| 2023-04-25 | 29.73 | $29.28 | 244100 |
| 2023-04-24 | 29.79 | $29.64 | 53900 |
| 2023-04-21 | 29.74 | $29.59 | 52300 |
| 2023-04-20 | 29.69 | $29.48 | 82200 |
| 2023-04-19 | 29.65 | $29.45 | 86200 |
| 2023-04-18 | 29.60 | $29.54 | 56100 |
| 2023-04-17 | 29.51 | $29.41 | 70700 |
| 2023-04-14 | 29.43 | $29.48 | 92500 |
| 2023-04-13 | 29.31 | $29.60 | 48200 |
| 2023-04-12 | 29.11 | $29.20 | 46900 |
| 2023-04-11 | 29.00 | $29.03 | 73100 |
| 2023-04-10 | 28.90 | $28.96 | 94000 |
| 2023-04-06 | 28.80 | $28.91 | 94200 |
| 2023-04-05 | 28.69 | $28.80 | 61000 |
| 2023-04-04 | 28.58 | $28.96 | 298700 |
| 2023-04-03 | 28.40 | $29.00 | 38100 |
| 2023-03-31 | 28.16 | $28.75 | 404900 |
| 2023-03-30 | 27.95 | $28.62 | 69300 |
| 2023-03-29 | 27.73 | $28.27 | 57400 |
| 2023-03-28 | 27.58 | $27.94 | 25600 |
| 2023-03-27 | 27.50 | $27.92 | 64600 |
| 2023-03-24 | 27.41 | $27.66 | 426500 |
| 2023-03-23 | 27.39 | $27.76 | 47300 |
| 2023-03-22 | 27.35 | $27.74 | 63300 |
| 2023-03-21 | 27.30 | $27.84 | 28700 |
| 2023-03-20 | 27.21 | $27.50 | 24400 |
| 2023-03-17 | 27.23 | $27.01 | 78800 |
| 2023-03-16 | 27.40 | $27.40 | 40800 |
| 2023-03-15 | 27.50 | $27.00 | 120300 |
| 2023-03-14 | 27.75 | $27.89 | 297500 |
| 2023-03-13 | 27.78 | $27.52 | 56600 |
| 2023-03-10 | 27.94 | $27.75 | 86700 |
| 2023-03-09 | 28.07 | $28.01 | 41300 |
| 2023-03-08 | 28.14 | $28.25 | 61600 |
| 2023-03-07 | 28.16 | $28.09 | 136700 |
| 2023-03-06 | 28.23 | $28.61 | 92100 |
| 2023-03-03 | 28.15 | $28.58 | 187600 |
| 2023-03-02 | 28.08 | $28.21 | 60700 |
| 2023-03-01 | 28.10 | $28.17 | 140700 |
| 2023-02-28 | 28.15 | $28.04 | 50900 |
| 2023-02-27 | 28.26 | $28.25 | 71500 |
| 2023-02-24 | 28.32 | $27.92 | 67800 |
| 2023-02-23 | 28.50 | $28.41 | 76200 |
| 2023-02-22 | 28.57 | $28.25 | 56600 |
| 2023-02-21 | 28.70 | $28.44 | 57200 |
| 2023-02-17 | 28.81 | $28.74 | 47200 |
| 2023-02-16 | 28.83 | $28.71 | 77700 |
| 2023-02-15 | 28.88 | $28.77 | 398900 |
| 2023-02-14 | 28.91 | $28.93 | 248500 |
| 2023-02-13 | 28.90 | $28.85 | 47700 |
| 2023-02-10 | 28.90 | $28.63 | 94500 |
| 2023-02-09 | 28.98 | $28.73 | 119100 |
| 2023-02-08 | 29.03 | $28.64 | 201000 |
| 2023-02-07 | 29.12 | $28.82 | 337000 |
| 2023-02-06 | 29.17 | $28.58 | 116500 |
| 2023-02-03 | 29.30 | $28.91 | 192000 |
| 2023-02-02 | 29.34 | $29.19 | 214100 |
| 2023-02-01 | 29.30 | $29.24 | 79900 |
| 2023-01-31 | 29.22 | $28.99 | 88700 |
| 2023-01-30 | 29.19 | $28.85 | 111000 |
| 2023-01-27 | 29.20 | $29.00 | 220500 |
| 2023-01-26 | 29.15 | $29.05 | 99100 |
| 2023-01-25 | 29.06 | $29.05 | 101600 |
| 2023-01-24 | 28.94 | $28.90 | 106500 |
| 2023-01-23 | 28.84 | $28.88 | 134600 |
| 2023-01-20 | 28.71 | $28.74 | 229700 |
| 2023-01-19 | 28.58 | $28.56 | 98300 |
| 2023-01-18 | 28.48 | $28.56 | 47800 |
| 2023-01-17 | 28.34 | $28.71 | 169300 |
| 2023-01-13 | 28.12 | $28.62 | 34800 |
| 2023-01-12 | 27.86 | $28.47 | 40100 |
| 2023-01-11 | 27.60 | $27.98 | 51100 |
| 2023-01-10 | 27.43 | $27.87 | 32300 |
| 2023-01-09 | 27.25 | $27.75 | 79500 |
| 2023-01-06 | 27.06 | $27.65 | 62000 |
| 2023-01-05 | 26.86 | $27.00 | 92100 |
| 2023-01-04 | 26.83 | $27.20 | 81300 |
| 2023-01-03 | 26.72 | $26.85 | 24400 |
| 2022-12-30 | 26.70 | $26.70 | 90200 |
| 2022-12-29 | 26.72 | $26.90 | 311700 |
| 2022-12-28 | 26.68 | $26.48 | 25600 |
| 2022-12-27 | 26.77 | $26.77 | 84500 |
| 2022-12-23 | 26.78 | $26.69 | 132400 |
| 2022-12-22 | 26.82 | $26.61 | 240500 |
| 2022-12-21 | 26.89 | $26.83 | 207800 |
| 2022-12-20 | 26.91 | $26.53 | 62900 |
| 2022-12-19 | 27.01 | $26.40 | 144900 |
| 2022-12-16 | 27.18 | $26.54 | 222400 |
| 2022-12-15 | 27.33 | $26.65 | 153300 |
| 2022-12-14 | 27.48 | $27.38 | 65400 |
| 2022-12-13 | 27.42 | $27.38 | 73500 |
| 2022-12-12 | 27.33 | $26.97 | 11400 |
| 2022-12-09 | 27.35 | $26.94 | 22800 |
| 2022-12-08 | 27.36 | $26.91 | 27800 |
| 2022-12-07 | 27.38 | $26.81 | 21900 |
| 2022-12-06 | 27.43 | $26.81 | 21200 |
| 2022-12-05 | 27.47 | $26.90 | 20500 |
| 2022-12-02 | 27.48 | $27.24 | 27200 |
| 2022-12-01 | 27.37 | $27.30 | 48500 |
| 2022-11-30 | 27.20 | $27.04 | 575300 |
| 2022-11-29 | 27.06 | $26.56 | 17400 |
| 2022-11-28 | 27.02 | $26.53 | 14200 |
| 2022-11-25 | 26.98 | $26.78 | 2100 |
| 2022-11-23 | 26.82 | $26.61 | 7300 |
| 2022-11-22 | 26.68 | $26.40 | 18600 |
| 2022-11-21 | 26.55 | $26.04 | 12000 |
| 2022-11-18 | 26.49 | $26.17 | 11300 |
| 2022-11-17 | 26.36 | $26.09 | 16200 |
| 2022-11-16 | 26.21 | $26.13 | 20900 |
| 2022-11-15 | 26.00 | $26.16 | 89600 |
| 2022-11-14 | 25.72 | $26.08 | 39800 |
| 2022-11-11 | 25.39 | $26.26 | 10200 |
| 2022-11-10 | 24.92 | $25.74 | 13800 |
| 2022-11-09 | 24.50 | $24.39 | 29500 |
| 2022-11-08 | 24.40 | $24.71 | 39600 |
| 2022-11-07 | 24.18 | $24.46 | 12100 |
| 2022-11-04 | 23.98 | $24.33 | 19700 |
| 2022-11-03 | 23.77 | $23.34 | 5200 |
| 2022-11-02 | 23.83 | $23.50 | 26100 |
| 2022-11-01 | 23.84 | $23.97 | 37300 |
| 2022-10-31 | 23.70 | $23.70 | 25700 |
| 2022-10-28 | 23.62 | $23.90 | 20000 |
| 2022-10-27 | 23.44 | $23.71 | 23000 |
| 2022-10-26 | 23.29 | $23.92 | 13100 |
| 2022-10-25 | 23.04 | $23.69 | 18900 |
| 2022-10-24 | 22.81 | $23.18 | 17500 |
| 2022-10-21 | 22.68 | $23.18 | 9400 |
| 2022-10-20 | 22.54 | $22.73 | 21000 |
| 2022-10-19 | 22.51 | $22.74 | 12600 |
| 2022-10-18 | 22.47 | $23.00 | 13600 |
| 2022-10-17 | 22.36 | $22.88 | 4800 |
| 2022-10-14 | 22.26 | $22.31 | 30100 |
| 2022-10-13 | 22.32 | $22.69 | 37600 |
| 2022-10-12 | 22.29 | $22.23 | 14100 |
| 2022-10-11 | 22.41 | $22.35 | 17400 |
| 2022-10-10 | 22.53 | $22.59 | 71900 |
| 2022-10-07 | 22.60 | $22.70 | 9200 |
| 2022-10-06 | 22.66 | $23.00 | 34900 |
| 2022-10-05 | 22.65 | $23.47 | 35700 |
| 2022-10-04 | 22.51 | $23.75 | 20000 |
| 2022-10-03 | 22.25 | $22.83 | 10000 |
| 2022-09-30 | 22.24 | $22.28 | 14600 |
| 2022-09-29 | 22.42 | $22.48 | 19800 |
| 2022-09-28 | 22.59 | $22.77 | 84100 |
| 2022-09-27 | 22.71 | $22.33 | 23400 |
| 2022-09-26 | 23.02 | $22.49 | 228400 |
| 2022-09-23 | 23.36 | $22.85 | 23400 |
| 2022-09-22 | 23.68 | $23.62 | 5500 |
| 2022-09-21 | 23.82 | $23.63 | 9100 |
| 2022-09-20 | 24.01 | $23.96 | 9800 |
| 2022-09-19 | 24.14 | $24.36 | 23600 |
| 2022-09-16 | 24.19 | $24.30 | 29400 |
| 2022-09-15 | 24.27 | $24.38 | 4200 |
| 2022-09-14 | 24.35 | $24.54 | 4800 |
| 2022-09-13 | 24.41 | $24.48 | 18800 |
| 2022-09-12 | 24.52 | $25.32 | 24000 |
| 2022-09-09 | 24.38 | $25.06 | 30200 |
| 2022-09-08 | 24.32 | $24.45 | 42000 |
| 2022-09-07 | 24.44 | $24.42 | 15500 |
| 2022-09-06 | 24.61 | $24.21 | 18300 |
| 2022-09-02 | 24.89 | $24.28 | 11500 |
| 2022-09-01 | 25.23 | $24.37 | 28700 |
| 2022-08-31 | 25.61 | $25.31 | 20800 |
| 2022-08-30 | 25.79 | $25.42 | 6000 |
| 2022-08-29 | 25.98 | $25.59 | 4500 |
| 2022-08-26 | 26.16 | $25.62 | 8300 |
| 2022-08-25 | 26.37 | $26.19 | 32000 |
| 2022-08-24 | 26.45 | $26.02 | 28800 |
| 2022-08-23 | 26.59 | $26.00 | 2600 |
| 2022-08-22 | 26.78 | $25.98 | 25200 |
| 2022-08-19 | 27.02 | $26.42 | 16800 |
| 2022-08-18 | 27.16 | $26.77 | 5900 |
| 2022-08-17 | 27.22 | $26.92 | 5000 |
| 2022-08-16 | 27.23 | $27.12 | 16000 |
| 2022-08-15 | 27.19 | $27.08 | 16300 |
| 2022-08-12 | 27.14 | $27.28 | 13100 |
| 2022-08-11 | 27.01 | $27.11 | 4900 |
| 2022-08-10 | 26.90 | $27.12 | 16900 |
| 2022-08-09 | 26.76 | $26.56 | 9900 |
| 2022-08-08 | 26.77 | $26.69 | 5200 |
| 2022-08-05 | 26.73 | $26.61 | 7300 |
| 2022-08-04 | 26.71 | $26.66 | 4800 |
| 2022-08-03 | 26.66 | $26.50 | 900 |
| 2022-08-02 | 26.64 | $26.33 | 3100 |
| 2022-08-01 | 26.68 | $26.77 | 1400 |
| 2022-07-29 | 26.58 | $26.79 | 8700 |
| 2022-07-28 | 26.44 | $26.63 | 13300 |
| 2022-07-27 | 26.33 | $26.60 | 6500 |
| 2022-07-26 | 26.20 | $26.30 | 3100 |
| 2022-07-25 | 26.14 | $26.36 | 8700 |
| 2022-07-22 | 26.04 | $26.21 | 8600 |
| 2022-07-21 | 25.97 | $26.41 | 9800 |
| 2022-07-20 | 25.82 | $26.23 | 6700 |
| 2022-07-19 | 25.70 | $26.27 | 3900 |
| 2022-07-18 | 25.55 | $25.87 | 14700 |
| 2022-07-15 | 25.49 | $25.86 | 13400 |
| 2022-07-14 | 25.43 | $25.54 | 6500 |
| 2022-07-13 | 25.46 | $25.76 | 6500 |
| 2022-07-12 | 25.44 | $25.79 | 3700 |
| 2022-07-11 | 25.41 | $25.74 | 2700 |
| 2022-07-08 | 25.39 | $25.87 | 36900 |
| 2022-07-07 | 25.35 | $25.93 | 8000 |
| 2022-07-06 | 25.28 | $25.59 | 12000 |
| 2022-07-05 | 25.31 | $25.49 | 6600 |
| 2022-07-01 | 25.40 | $25.77 | 7700 |
| 2022-06-30 | 25.43 | $25.69 | 6900 |
| 2022-06-29 | 25.50 | $26.01 | 8200 |
| 2022-06-28 | 25.50 | $25.89 | 7300 |
| 2022-06-27 | 25.54 | $25.89 | 14000 |
| 2022-06-24 | 25.61 | $26.04 | 18300 |
| 2022-06-23 | 25.66 | $25.31 | 7100 |
| 2022-06-22 | 25.97 | $25.44 | 56300 |
| 2022-06-21 | 26.32 | $25.65 | 18600 |
| 2022-06-17 | 26.68 | $25.18 | 2600 |
| 2022-06-16 | 27.28 | $26.43 | 6100 |
| 2022-06-15 | 27.62 | $27.22 | 5900 |
| 2022-06-14 | 27.79 | $27.04 | 5300 |
| 2022-06-13 | 28.06 | $27.18 | 23300 |
| 2022-06-10 | 28.34 | $27.82 | 3300 |
| 2022-06-09 | 28.48 | $28.14 | 8600 |
| 2022-06-08 | 28.54 | $28.51 | 7500 |
| 2022-06-07 | 28.50 | $28.60 | 13700 |
| 2022-06-06 | 28.41 | $28.54 | 4100 |
| 2022-06-03 | 28.32 | $28.37 | 6900 |
| 2022-06-02 | 28.26 | $28.59 | 9800 |
| 2022-06-01 | 28.12 | $28.26 | 5100 |
| 2022-05-31 | 28.06 | $28.27 | 3300 |
| 2022-05-27 | 27.97 | $28.36 | 3000 |
| 2022-05-26 | 27.83 | $28.17 | 1700 |
| 2022-05-25 | 27.73 | $28.00 | 4600 |
| 2022-05-24 | 27.66 | $27.94 | 6700 |
| 2022-05-23 | 27.60 | $28.07 | 29200 |
| 2022-05-20 | 27.48 | $27.87 | 22900 |
| 2022-05-19 | 27.40 | $27.43 | 13400 |
| 2022-05-18 | 27.45 | $27.53 | 19000 |
| 2022-05-17 | 27.49 | $28.05 | 22000 |
| 2022-05-16 | 27.37 | $27.73 | 4000 |
| 2022-05-13 | 27.33 | $27.78 | 21900 |
| 2022-05-12 | 27.27 | $27.23 | 29500 |
| 2022-05-11 | 27.38 | $27.11 | 1000 |
| 2022-05-10 | 27.56 | $27.33 | 2300 |
| 2022-05-09 | 27.72 | $27.12 | 2800 |
| 2022-05-06 | 27.98 | $27.73 | 11500 |
| 2022-05-05 | 28.11 | $27.88 | 3700 |
| 2022-05-04 | 28.22 | $28.43 | 2900 |
| 2022-05-03 | 28.18 | $28.29 | 2600 |
| 2022-05-02 | 28.17 | $28.12 | 2100 |
| 2022-04-29 | 28.23 | $28.15 | 4800 |
| 2022-04-28 | 28.28 | $28.51 | 2800 |
| 2022-04-27 | 28.24 | $28.02 | 400 |
| 2022-04-26 | 28.35 | $27.65 | 2600 |
| 2022-04-25 | 28.59 | $28.12 | 3200 |
| 2022-04-22 | 28.74 | $28.26 | 1200 |
| 2022-04-21 | 28.87 | $28.49 | 3400 |
| 2022-04-20 | 28.96 | $28.87 | 8300 |
| 2022-04-19 | 28.94 | $28.85 | 900 |
| 2022-04-18 | 28.92 | $28.73 | 1000 |
| 2022-04-14 | 28.93 | $28.76 | 1100 |
| 2022-04-13 | 28.93 | $28.73 | 1600 |
| 2022-04-12 | 28.93 | $28.50 | 1400 |
| 2022-04-11 | 29.00 | $28.56 | 1600 |
| 2022-04-08 | 29.06 | $28.85 | 1400 |
| 2022-04-07 | 29.04 | $28.85 | 1600 |
| 2022-04-06 | 29.01 | $28.66 | 3800 |
| 2022-04-05 | 29.02 | $28.78 | 900 |
| 2022-04-04 | 28.98 | $29.03 | 4400 |
| 2022-04-01 | 28.86 | $28.75 | 800 |
| 2022-03-31 | 28.78 | $28.50 | 1700 |
| 2022-03-30 | 28.77 | $28.77 | 700 |
| 2022-03-29 | 28.65 | $28.93 | 800 |
| 2022-03-28 | 28.46 | $28.55 | 100 |
| 2022-03-25 | 28.34 | $28.60 | 1500 |
| 2022-03-24 | 28.17 | $28.46 | 1800 |
| 2022-03-23 | 28.00 | $28.20 | 500 |
| 2022-03-22 | 27.87 | $28.40 | 3900 |
| 2022-03-21 | 27.65 | $28.24 | 500 |
| 2022-03-18 | 27.43 | $28.22 | 3700 |
| 2022-03-17 | 27.17 | $27.88 | 1900 |
| 2022-03-16 | 26.96 | $27.75 | 2600 |
| 2022-03-15 | 26.76 | $27.15 | 1400 |
| 2022-03-14 | 26.70 | $26.88 | 600 |
| 2022-03-11 | 26.72 | $26.71 | 400 |
| 2022-03-10 | 26.81 | $26.92 | 1000 |
| 2022-03-09 | 26.85 | $27.03 | 200 |
| 2022-03-08 | 26.88 | $26.38 | 3300 |
| 2022-03-07 | 27.12 | $26.46 | 900 |
| 2022-03-04 | 27.40 | $27.05 | 2200 |
| 2022-03-03 | 27.56 | $27.52 | 100 |
| 2022-03-02 | 27.60 | $27.79 | 400 |
| 2022-03-01 | 27.57 | $27.40 | 600 |
| 2022-02-28 | 27.66 | $27.69 | 400 |
| 2022-02-25 | 27.68 | $27.87 | 3200 |
| 2022-02-24 | 27.65 | $27.31 | 1100 |
| 2022-02-23 | 27.80 | $27.53 | 300 |
| 2022-02-22 | 27.91 | $27.64 | 300 |
| 2022-02-18 | 28.00 | $27.83 | 600 |
| 2022-02-17 | 28.07 | $27.92 | 500 |
| 2022-02-16 | 28.11 | $28.32 | 200 |
| 2022-02-15 | 28.05 | $28.20 | 1200 |
| 2022-02-14 | 28.00 | $27.90 | 3400 |
| 2022-02-11 | 28.04 | $28.00 | 200 |
| 2022-02-10 | 28.07 | $28.21 | 700 |
| 2022-02-09 | 28.03 | $28.51 | 3800 |
| 2022-02-08 | 27.88 | $28.21 | 700 |
| 2022-02-07 | 27.81 | $28.05 | — |
| 2022-02-04 | 27.77 | $27.92 | 1100 |
| 2022-02-03 | 27.77 | $27.84 | 1000 |
| 2022-02-02 | 27.80 | $28.25 | 1200 |
| 2022-02-01 | 27.70 | $28.07 | 1800 |
| 2022-01-31 | 27.65 | $27.94 | 200 |
| 2022-01-28 | 27.64 | $27.72 | 200 |
| 2022-01-27 | 27.69 | $27.63 | 1200 |
| 2022-01-26 | 27.80 | $27.55 | 900 |
| 2022-01-25 | 27.95 | $27.61 | 2300 |
| 2022-01-24 | 28.13 | $27.70 | 5400 |
| 2022-01-21 | 28.32 | $27.93 | 500 |
| 2022-01-20 | 28.48 | $28.29 | 700 |
| 2022-01-19 | 28.56 | $28.46 | 300 |
| 2022-01-18 | 28.61 | $28.38 | 3100 |
| 2022-01-14 | 28.69 | $28.57 | 500 |
| 2022-01-13 | 28.73 | $28.56 | 900 |
| 2022-01-12 | 28.79 | $28.85 | 800 |
| 2022-01-11 | 28.76 | $28.72 | 2900 |
| 2022-01-10 | 28.77 | $28.55 | 1200 |
| 2022-01-07 | 28.84 | $28.76 | 1400 |
| 2022-01-06 | 28.85 | $28.71 | 100 |
| 2022-01-05 | 28.88 | $28.85 | 2500 |
| 2022-01-04 | 28.88 | $29.05 | 500 |
| 2022-01-03 | 28.80 | $28.96 | 2400 |
| 2021-12-31 | 28.74 | $28.78 | 100 |
| 2021-12-30 | 28.72 | $28.82 | 100 |
| 2021-12-29 | 28.68 | $28.89 | 700 |
| 2021-12-28 | 28.61 | $28.94 | 100 |
| 2021-12-27 | 28.51 | $28.81 | 1200 |
| 2021-12-23 | 28.43 | $28.71 | 2700 |
| 2021-12-22 | 28.37 | $28.52 | 4200 |
| 2021-12-21 | 28.35 | $28.45 | 600 |
| 2021-12-20 | 28.36 | $28.19 | 4800 |
| 2021-12-17 | 28.45 | $28.24 | 1000 |
| 2021-12-16 | 28.55 | $28.52 | 500 |
| 2021-12-15 | 28.58 | $28.57 | 8800 |
| 2021-12-14 | 28.61 | $28.21 | 400 |
| 2021-12-13 | 28.76 | $28.35 | 3200 |
| 2021-12-10 | 28.89 | $29.10 | 100 |
| 2021-12-09 | 28.81 | $29.04 | 2200 |
| 2021-12-08 | 28.74 | $29.16 | 900 |
| 2021-12-07 | 28.61 | $29.15 | 2600 |
| 2021-12-06 | 28.46 | $28.57 | 300 |
| 2021-12-03 | 28.47 | $28.29 | 1700 |
| 2021-12-02 | 28.56 | $28.38 | 1900 |
| 2021-12-01 | 28.64 | $28.11 | 11000 |
| 2021-11-30 | 28.83 | $28.31 | 7100 |
| 2021-11-29 | 29.00 | $28.62 | 19800 |
| 2021-11-26 | 29.10 | $28.36 | 500 |
| 2021-11-24 | 29.31 | $29.08 | 300 |
| 2021-11-23 | 29.33 | $29.22 | 1300 |
| 2021-11-22 | 29.31 | $29.14 | 400 |
| 2021-11-19 | 29.30 | $29.19 | 400 |
| 2021-11-18 | 29.26 | $29.15 | 3500 |
| 2021-11-17 | 29.23 | $29.15 | 800 |
| 2021-11-16 | 29.19 | $29.15 | 500 |
| 2021-11-15 | 29.13 | $29.13 | 1000 |
| 2021-11-12 | 29.06 | $29.13 | 1500 |
| 2021-11-11 | 28.97 | $29.00 | 100 |
| 2021-11-10 | 28.90 | $28.66 | 400 |
| 2021-11-09 | 28.91 | $28.76 | 600 |
| 2021-11-08 | 28.89 | $28.84 | 100 |
| 2021-11-05 | 28.84 | $28.91 | 300 |
| 2021-11-04 | 28.75 | $28.93 | 1900 |
| 2021-11-03 | 28.63 | $28.78 | 100 |
| 2021-11-02 | 28.53 | $28.56 | 100 |
| 2021-11-01 | 28.47 | $28.60 | 500 |
| 2021-10-29 | 28.39 | $28.41 | 1400 |
| 2021-10-28 | 28.34 | $28.40 | — |
| 2021-10-27 | 28.28 | $28.26 | 2100 |
| 2021-10-26 | 28.26 | $28.38 | 200 |
| 2021-10-25 | 28.19 | $28.29 | 100 |
| 2021-10-22 | 28.13 | $28.33 | 400 |
| 2021-10-21 | 28.05 | $28.18 | 500 |
| 2021-10-20 | 28.00 | $28.30 | 300 |
| 2021-10-19 | 27.89 | $28.31 | 200 |
| 2021-10-18 | 27.77 | $28.15 | 1900 |
| 2021-10-15 | 27.66 | $28.28 | 200 |
| 2021-10-14 | 27.50 | $28.07 | 3200 |
| 2021-10-13 | 27.37 | $27.79 | 500 |
| 2021-10-12 | 27.31 | $27.64 | 600 |
| 2021-10-11 | 27.29 | $27.56 | 300 |
| 2021-10-08 | 27.29 | $27.57 | 700 |
| 2021-10-07 | 27.31 | $27.56 | 700 |
| 2021-10-06 | 27.33 | $27.29 | 400 |
| 2021-10-05 | 27.45 | $27.38 | 6000 |
| 2021-10-04 | 27.58 | $27.23 | 1700 |
| 2021-10-01 | 27.79 | $27.59 | 600 |
| 2021-09-30 | 27.94 | $27.67 | 700 |
| 2021-09-29 | 28.10 | $27.91 | 100 |
| 2021-09-28 | 28.22 | $27.71 | 600 |
| 2021-09-27 | 28.44 | $28.34 | 300 |
| 2021-09-24 | 28.50 | $28.45 | 300 |
| 2021-09-23 | 28.55 | $28.66 | 1600 |
| 2021-09-22 | 28.55 | $28.49 | 8300 |
| 2021-09-21 | 28.60 | $28.35 | 200 |
| 2021-09-20 | 28.70 | $28.15 | 600 |
| 2021-09-17 | 28.89 | $28.65 | 300 |
| 2021-09-16 | 28.97 | $28.95 | 3200 |
| 2021-09-15 | 28.97 | $28.92 | 1000 |
| 2021-09-14 | 28.97 | $28.88 | 300 |
| 2021-09-13 | 28.98 | $29.04 | 1100 |
| 2021-09-10 | 28.95 | $28.83 | 600 |
| 2021-09-09 | 28.98 | $28.89 | 600 |
| 2021-09-08 | 28.99 | $29.01 | 700 |
| 2021-09-07 | 28.96 | $29.17 | 600 |
| 2021-09-03 | 28.87 | $29.03 | 100 |
| 2021-09-02 | 28.81 | $28.86 | 500 |
| 2021-09-01 | 28.79 | $28.86 | 2200 |
| 2021-08-31 | 28.76 | $28.72 | 600 |
| 2021-08-30 | 28.77 | $28.86 | 1000 |
| 2021-08-27 | 28.73 | $28.71 | 1500 |
| 2021-08-26 | 28.74 | $28.63 | 100 |
| 2021-08-25 | 28.77 | $28.69 | 800 |
| 2021-08-24 | 28.79 | $28.74 | 600 |
| 2021-08-23 | 28.79 | $28.74 | 1600 |
| 2021-08-20 | 28.80 | $28.68 | 200 |
| 2021-08-19 | 28.82 | $28.51 | 100 |
| 2021-08-18 | 28.90 | $28.60 | 400 |
| 2021-08-17 | 28.97 | $28.77 | 1000 |
| 2021-08-16 | 28.99 | $28.90 | 2700 |
| 2021-08-13 | 28.98 | $29.01 | 300 |
| 2021-08-12 | 28.92 | $28.97 | 3800 |
| 2021-08-11 | 28.86 | $28.96 | 800 |
| 2021-08-10 | 28.79 | $28.80 | 2400 |
| 2021-08-09 | 28.75 | $28.74 | 2500 |
| 2021-08-06 | 28.72 | $28.64 | 8200 |
| 2021-08-05 | 28.72 | $28.74 | 100 |
| 2021-08-04 | 28.67 | $28.76 | 3400 |
| 2021-08-03 | 28.61 | $28.74 | 3200 |
| 2021-08-02 | 28.54 | $28.58 | 500 |
| 2021-07-30 | 28.51 | $28.43 | 300 |
| 2021-07-29 | 28.51 | $28.64 | 2500 |
| 2021-07-28 | 28.44 | $28.45 | 1500 |
| 2021-07-27 | 28.42 | $28.42 | 600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.47
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.89
Average
52.64
Maximum
72.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.47 | $42.67 | 120936 |
| 2026-07-23 | 48.01 | $42.47 | 136812 |
| 2026-07-22 | 52.47 | $43.09 | 93500 |
| 2026-07-21 | 50.79 | $42.85 | 182651 |
| 2026-07-20 | 46.53 | $42.28 | 113116 |
| 2026-07-17 | 49.08 | $42.64 | 125729 |
| 2026-07-16 | 50.62 | $42.85 | 132100 |
| 2026-07-15 | 52.40 | $43.09 | 132900 |
| 2026-07-14 | 50.82 | $42.86 | 81740 |
| 2026-07-13 | 48.20 | $42.49 | 172711 |
| 2026-07-10 | 50.99 | $42.89 | 125318 |
| 2026-07-09 | 49.53 | $42.68 | 109235 |
| 2026-07-08 | 48.21 | $42.49 | 149626 |
| 2026-07-07 | 49.84 | $42.74 | 194918 |
| 2026-07-06 | 53.13 | $43.22 | 405100 |
| 2026-07-02 | 50.89 | $42.87 | 248800 |
| 2026-07-01 | 47.40 | $42.36 | 272009 |
| 2026-06-30 | 49.77 | $42.72 | 1.4M |
| 2026-06-29 | 48.55 | $42.54 | 176248 |
| 2026-06-26 | 46.63 | $42.26 | 149911 |
| 2026-06-25 | 53.15 | $43.23 | 322842 |
| 2026-06-24 | 50.29 | $42.81 | 319509 |
| 2026-06-23 | 51.21 | $42.94 | 296502 |
| 2026-06-22 | 58.03 | $43.82 | 308600 |
| 2026-06-18 | 57.48 | $43.73 | 164400 |
| 2026-06-17 | 56.46 | $43.56 | 278509 |
| 2026-06-16 | 57.31 | $43.67 | 105218 |
| 2026-06-15 | 56.69 | $43.56 | 206200 |
| 2026-06-12 | 55.97 | $43.43 | 109600 |
| 2026-06-11 | 54.60 | $43.18 | 474400 |
| 2026-06-10 | 46.71 | $41.93 | 214631 |
| 2026-06-09 | 50.66 | $42.52 | 126311 |
| 2026-06-08 | 50.73 | $42.53 | 162000 |
| 2026-06-05 | 48.67 | $42.22 | 144300 |
| 2026-06-04 | 56.57 | $43.31 | 159100 |
| 2026-06-03 | 54.64 | $43.01 | 149600 |
| 2026-06-02 | 57.30 | $43.34 | 127616 |
| 2026-06-01 | 55.88 | $43.11 | 128026 |
| 2026-05-29 | 57.21 | $43.28 | 114737 |
| 2026-05-28 | 56.52 | $43.16 | 97800 |
| 2026-05-27 | 57.25 | $43.26 | 110700 |
| 2026-05-26 | 58.63 | $43.45 | 98719 |
| 2026-05-22 | 56.04 | $42.96 | 124000 |
| 2026-05-21 | 56.59 | $43.04 | 98943 |
| 2026-05-20 | 55.39 | $42.81 | 79800 |
| 2026-05-19 | 51.40 | $42.09 | 120000 |
| 2026-05-18 | 54.21 | $42.53 | 110227 |
| 2026-05-15 | 51.52 | $42.06 | 176112 |
| 2026-05-14 | 57.01 | $42.87 | 144600 |
| 2026-05-13 | 57.44 | $42.93 | 120100 |
| 2026-05-12 | 56.13 | $42.68 | 529147 |
| 2026-05-11 | 57.62 | $42.90 | 168191 |
| 2026-05-08 | 57.88 | $42.94 | 135838 |
| 2026-05-07 | 55.55 | $42.46 | 135207 |
| 2026-05-06 | 60.52 | $43.21 | 138500 |
| 2026-05-05 | 54.73 | $42.08 | 126900 |
| 2026-05-04 | 51.43 | $41.53 | 92400 |
| 2026-05-01 | 55.63 | $42.13 | 173149 |
| 2026-04-30 | 56.21 | $42.21 | 147500 |
| 2026-04-29 | 50.01 | $41.21 | 247200 |
| 2026-04-28 | 52.55 | $41.57 | 109400 |
| 2026-04-27 | 53.49 | $41.70 | 118000 |
| 2026-04-24 | 55.28 | $41.95 | 162400 |
| 2026-04-23 | 53.93 | $41.72 | 204231 |
| 2026-04-22 | 55.81 | $41.99 | 114234 |
| 2026-04-21 | 54.70 | $41.79 | 136929 |
| 2026-04-20 | 60.71 | $42.62 | 118941 |
| 2026-04-17 | 62.20 | $42.81 | 151037 |
| 2026-04-16 | 59.31 | $42.23 | 92500 |
| 2026-04-15 | 60.14 | $42.34 | 122023 |
| 2026-04-14 | 61.70 | $42.55 | 233000 |
| 2026-04-13 | 59.76 | $42.14 | 101200 |
| 2026-04-10 | 58.79 | $41.94 | 122700 |
| 2026-04-09 | 57.68 | $41.71 | 193800 |
| 2026-04-08 | 58.60 | $41.85 | 131512 |
| 2026-04-07 | 50.63 | $40.35 | 263900 |
| 2026-04-06 | 50.94 | $40.40 | 147000 |
| 2026-04-02 | 49.41 | $40.14 | 295400 |
| 2026-04-01 | 50.62 | $40.35 | 195800 |
| 2026-03-31 | 47.47 | $39.81 | 411916 |
| 2026-03-30 | 39.60 | $38.65 | 179308 |
| 2026-03-27 | 38.93 | $38.56 | 197400 |
| 2026-03-26 | 40.21 | $38.83 | 209300 |
| 2026-03-25 | 44.19 | $39.61 | 336833 |
| 2026-03-24 | 40.22 | $39.06 | 240000 |
| 2026-03-23 | 41.13 | $39.24 | 165884 |
| 2026-03-20 | 34.75 | $38.42 | 252122 |
| 2026-03-19 | 41.22 | $39.67 | 149000 |
| 2026-03-18 | 40.55 | $39.59 | 422428 |
| 2026-03-17 | 44.88 | $40.30 | 106800 |
| 2026-03-16 | 43.43 | $40.12 | 210700 |
| 2026-03-13 | 37.59 | $39.45 | 129600 |
| 2026-03-12 | 39.62 | $39.80 | 198800 |
| 2026-03-11 | 44.07 | $40.49 | 182100 |
| 2026-03-10 | 44.35 | $40.53 | 283400 |
| 2026-03-09 | 42.47 | $40.31 | 273300 |
| 2026-03-06 | 40.66 | $40.10 | 277324 |
| 2026-03-05 | 42.67 | $40.43 | 588249 |
| 2026-03-04 | 49.39 | $41.39 | 1.0M |
| 2026-03-03 | 45.30 | $40.91 | 230603 |
| 2026-03-02 | 56.52 | $42.15 | 237141 |
| 2026-02-27 | 66.65 | $42.95 | 248000 |
| 2026-02-26 | 68.25 | $43.06 | 192116 |
| 2026-02-25 | 68.25 | $43.06 | 235600 |
| 2026-02-24 | 65.97 | $42.72 | 226200 |
| 2026-02-23 | 65.13 | $42.60 | 197641 |
| 2026-02-20 | 66.96 | $42.74 | 300200 |
| 2026-02-19 | 64.46 | $42.37 | 243100 |
| 2026-02-18 | 66.39 | $42.52 | 206600 |
| 2026-02-17 | 66.14 | $42.48 | 212401 |
| 2026-02-13 | 65.95 | $42.45 | 254600 |
| 2026-02-12 | 66.41 | $42.49 | 197700 |
| 2026-02-11 | 70.64 | $42.85 | 255300 |
| 2026-02-10 | 69.09 | $42.55 | 201300 |
| 2026-02-09 | 68.66 | $42.47 | 378443 |
| 2026-02-06 | 66.08 | $42.00 | 193322 |
| 2026-02-05 | 60.18 | $41.11 | 541231 |
| 2026-02-04 | 68.01 | $41.73 | 437900 |
| 2026-02-03 | 66.19 | $41.46 | 365300 |
| 2026-02-02 | 65.64 | $41.38 | 228800 |
| 2026-01-30 | 63.67 | $41.10 | 402300 |
| 2026-01-29 | 68.17 | $41.44 | 269600 |
| 2026-01-28 | 66.10 | $41.13 | 233100 |
| 2026-01-27 | 71.07 | $41.48 | 236948 |
| 2026-01-26 | 66.64 | $40.83 | 259700 |
| 2026-01-23 | 65.00 | $40.62 | 270200 |
| 2026-01-22 | 63.45 | $40.43 | 313608 |
| 2026-01-21 | 61.13 | $40.16 | 230400 |
| 2026-01-20 | 57.31 | $39.76 | 209821 |
| 2026-01-16 | 65.92 | $40.32 | 332317 |
| 2026-01-15 | 65.12 | $40.23 | 270427 |
| 2026-01-14 | 64.68 | $40.18 | 161500 |
| 2026-01-13 | 63.01 | $39.99 | 232118 |
| 2026-01-12 | 66.14 | $40.19 | 212600 |
| 2026-01-09 | 64.20 | $39.96 | 233600 |
| 2026-01-08 | 60.64 | $39.58 | 134307 |
| 2026-01-07 | 61.25 | $39.62 | 169200 |
| 2026-01-06 | 63.68 | $39.78 | 324800 |
| 2026-01-05 | 63.59 | $39.77 | 270900 |
| 2026-01-02 | 60.20 | $39.39 | 111324 |
| 2025-12-31 | 54.97 | $38.89 | 132003 |
| 2025-12-30 | 57.56 | $39.07 | 183949 |
| 2025-12-29 | 56.70 | $38.99 | 237535 |
| 2025-12-26 | 58.82 | $39.14 | 136600 |
| 2025-12-24 | 58.23 | $39.08 | 63200 |
| 2025-12-23 | 57.55 | $39.01 | 161639 |
| 2025-12-22 | 54.96 | $38.75 | 124116 |
| 2025-12-19 | 53.40 | $38.60 | 229918 |
| 2025-12-18 | 58.25 | $38.98 | 341807 |
| 2025-12-17 | 55.95 | $38.75 | 133542 |
| 2025-12-16 | 59.76 | $39.03 | 147226 |
| 2025-12-15 | 62.50 | $39.22 | 185200 |
| 2025-12-12 | 60.31 | $38.98 | 164800 |
| 2025-12-11 | 64.00 | $39.23 | 96800 |
| 2025-12-10 | 62.15 | $39.02 | 142833 |
| 2025-12-09 | 57.52 | $38.55 | 145301 |
| 2025-12-08 | 58.10 | $38.59 | 188515 |
| 2025-12-05 | 58.65 | $38.63 | 285530 |
| 2025-12-04 | 59.19 | $38.67 | 176200 |
| 2025-12-03 | 58.19 | $38.56 | 147602 |
| 2025-12-02 | 56.52 | $38.38 | 149200 |
| 2025-12-01 | 54.62 | $38.18 | 140800 |
| 2025-11-28 | 56.14 | $38.31 | 51936 |
| 2025-11-26 | 55.51 | $38.24 | 138730 |
| 2025-11-25 | 51.72 | $37.84 | 226200 |
| 2025-11-24 | 47.02 | $37.40 | 271717 |
| 2025-11-21 | 46.68 | $37.37 | 181942 |
| 2025-11-20 | 40.18 | $36.83 | 148439 |
| 2025-11-19 | 44.68 | $37.30 | 337700 |
| 2025-11-18 | 46.26 | $37.45 | 171809 |
| 2025-11-17 | 51.03 | $37.87 | 157706 |
| 2025-11-14 | 57.32 | $38.34 | 195702 |
| 2025-11-13 | 58.05 | $38.39 | 169805 |
| 2025-11-12 | 63.53 | $38.75 | 154500 |
| 2025-11-11 | 62.12 | $38.60 | 151900 |
| 2025-11-10 | 58.88 | $38.28 | 155500 |
| 2025-11-07 | 55.49 | $37.98 | 181403 |
| 2025-11-06 | 53.04 | $37.78 | 126943 |
| 2025-11-05 | 53.04 | $37.78 | 161538 |
| 2025-11-04 | 49.80 | $37.52 | 120000 |
| 2025-11-03 | 54.47 | $37.86 | 139932 |
| 2025-10-31 | 54.23 | $37.84 | 181000 |
| 2025-10-30 | 56.20 | $37.98 | 196900 |
| 2025-10-29 | 58.66 | $38.15 | 132749 |
| 2025-10-28 | 60.58 | $38.28 | 315034 |
| 2025-10-27 | 60.58 | $38.28 | 175500 |
| 2025-10-24 | 57.90 | $38.00 | 117009 |
| 2025-10-23 | 57.50 | $37.96 | 208500 |
| 2025-10-22 | 55.74 | $37.78 | 158100 |
| 2025-10-21 | 55.74 | $37.78 | 174917 |
| 2025-10-20 | 59.59 | $38.09 | 106339 |
| 2025-10-17 | 56.65 | $37.77 | 243656 |
| 2025-10-16 | 55.60 | $37.66 | 223600 |
| 2025-10-15 | 53.96 | $37.49 | 188401 |
| 2025-10-14 | 51.97 | $37.29 | 168736 |
| 2025-10-13 | 49.60 | $37.06 | 121700 |
| 2025-10-10 | 46.31 | $36.76 | 134000 |
| 2025-10-09 | 54.53 | $37.49 | 144928 |
| 2025-10-08 | 58.74 | $37.80 | 167522 |
| 2025-10-07 | 57.12 | $37.64 | 205428 |
| 2025-10-06 | 63.33 | $38.06 | 115700 |
| 2025-10-03 | 62.97 | $38.02 | 205830 |
| 2025-10-02 | 59.84 | $37.69 | 129727 |
| 2025-10-01 | 59.04 | $37.61 | 172825 |
| 2025-09-30 | 55.93 | $37.31 | 176701 |
| 2025-09-29 | 54.50 | $37.18 | 325401 |
| 2025-09-26 | 53.29 | $37.07 | 154200 |
| 2025-09-25 | 49.44 | $36.74 | 334349 |
| 2025-09-24 | 52.96 | $37.02 | 122827 |
| 2025-09-23 | 55.78 | $37.23 | 390305 |
| 2025-09-22 | 56.19 | $37.26 | 89800 |
| 2025-09-19 | 55.15 | $37.16 | 433800 |
| 2025-09-18 | 59.86 | $37.51 | 189600 |
| 2025-09-17 | 59.10 | $37.43 | 151707 |
| 2025-09-16 | 60.59 | $37.54 | 165740 |
| 2025-09-15 | 61.40 | $37.60 | 110500 |
| 2025-09-12 | 58.98 | $37.32 | 151000 |
| 2025-09-11 | 61.60 | $37.52 | 134143 |
| 2025-09-10 | 57.78 | $37.09 | 168600 |
| 2025-09-09 | 56.83 | $36.99 | 116426 |
| 2025-09-08 | 59.36 | $37.19 | 165547 |
| 2025-09-05 | 56.21 | $36.85 | 341200 |
| 2025-09-04 | 54.33 | $36.66 | 133300 |
| 2025-09-03 | 51.95 | $36.43 | 191100 |
| 2025-09-02 | 51.43 | $36.38 | 417100 |
| 2025-08-29 | 55.31 | $36.72 | 137429 |
| 2025-08-28 | 60.12 | $37.10 | 807008 |
| 2025-08-27 | 57.63 | $36.83 | 167416 |
| 2025-08-26 | 58.66 | $36.91 | 126249 |
| 2025-08-25 | 59.42 | $36.97 | 120032 |
| 2025-08-22 | 64.85 | $37.38 | 114600 |
| 2025-08-21 | 61.06 | $36.92 | 109300 |
| 2025-08-20 | 64.06 | $37.13 | 166400 |
| 2025-08-19 | 62.73 | $36.97 | 160700 |
| 2025-08-18 | 62.65 | $36.96 | 146100 |
| 2025-08-15 | 63.71 | $37.04 | 153000 |
| 2025-08-14 | 62.19 | $36.84 | 218900 |
| 2025-08-13 | 61.73 | $36.78 | 153600 |
| 2025-08-12 | 59.97 | $36.55 | 185500 |
| 2025-08-11 | 56.49 | $36.13 | 95900 |
| 2025-08-08 | 58.32 | $36.29 | 171500 |
| 2025-08-07 | 56.39 | $36.06 | 161700 |
| 2025-08-06 | 53.44 | $35.73 | 209700 |
| 2025-08-05 | 50.97 | $35.47 | 217500 |
| 2025-08-04 | 50.87 | $35.46 | 205900 |
| 2025-08-01 | 45.30 | $34.91 | 204300 |
| 2025-07-31 | 46.77 | $35.07 | 314600 |
| 2025-07-30 | 49.73 | $35.38 | 165800 |
| 2025-07-29 | 52.37 | $35.64 | 133400 |
| 2025-07-28 | 53.09 | $35.71 | 126600 |
| 2025-07-25 | 59.54 | $36.29 | 162700 |
| 2025-07-24 | 59.38 | $36.27 | 221300 |
| 2025-07-23 | 63.61 | $36.62 | 189300 |
| 2025-07-22 | 56.56 | $35.78 | 174800 |
| 2025-07-21 | 53.61 | $35.49 | 147100 |
| 2025-07-18 | 51.22 | $35.27 | 160300 |
| 2025-07-17 | 52.15 | $35.35 | 261000 |
| 2025-07-16 | 50.99 | $35.24 | 389200 |
| 2025-07-15 | 49.84 | $35.13 | 194100 |
| 2025-07-14 | 53.89 | $35.50 | 169400 |
| 2025-07-11 | 53.40 | $35.45 | 168700 |
| 2025-07-10 | 56.94 | $35.76 | 211200 |
| 2025-07-09 | 57.88 | $35.84 | 195300 |
| 2025-07-08 | 55.71 | $35.59 | 137400 |
| 2025-07-07 | 52.95 | $35.29 | 198300 |
| 2025-07-03 | 57.87 | $35.72 | 138100 |
| 2025-07-02 | 58.10 | $35.74 | 273700 |
| 2025-07-01 | 57.10 | $35.62 | 475600 |
| 2025-06-30 | 57.31 | $35.64 | 535000 |
| 2025-06-27 | 57.16 | $35.62 | 549200 |
| 2025-06-26 | 54.22 | $35.25 | 391900 |
| 2025-06-25 | 51.22 | $34.90 | 223000 |
| 2025-06-24 | 52.72 | $35.06 | 254200 |
| 2025-06-23 | 48.80 | $34.62 | 256700 |
| 2025-06-20 | 45.69 | $34.30 | 288300 |
| 2025-06-18 | 56.12 | $35.33 | 167000 |
| 2025-06-17 | 55.28 | $35.24 | 234300 |
| 2025-06-16 | 61.00 | $35.70 | 97000 |
| 2025-06-13 | 59.79 | $35.56 | 164000 |
| 2025-06-12 | 66.47 | $36.04 | 177300 |
| 2025-06-11 | 64.01 | $35.73 | 182300 |
| 2025-06-10 | 67.35 | $35.95 | 315400 |
| 2025-06-09 | 64.81 | $35.63 | 181600 |
| 2025-06-06 | 64.48 | $35.59 | 183400 |
| 2025-06-05 | 63.84 | $35.51 | 138000 |
| 2025-06-04 | 63.45 | $35.46 | 127200 |
| 2025-06-03 | 62.61 | $35.35 | 149200 |
| 2025-06-02 | 66.46 | $35.64 | 133500 |
| 2025-05-30 | 64.30 | $35.34 | 170400 |
| 2025-05-29 | 64.08 | $35.31 | 124000 |
| 2025-05-28 | 62.85 | $35.14 | 299600 |
| 2025-05-27 | 66.54 | $35.43 | 122100 |
| 2025-05-23 | 63.14 | $34.95 | 138900 |
| 2025-05-22 | 63.78 | $35.00 | 112400 |
| 2025-05-21 | 63.49 | $34.96 | 209600 |
| 2025-05-20 | 67.09 | $35.25 | 240600 |
| 2025-05-19 | 65.56 | $35.01 | 174100 |
| 2025-05-16 | 63.75 | $34.74 | 198700 |
| 2025-05-15 | 62.86 | $34.61 | 260100 |
| 2025-05-14 | 60.52 | $34.28 | 245100 |
| 2025-05-13 | 62.68 | $34.47 | 171600 |
| 2025-05-12 | 62.28 | $34.41 | 217400 |
| 2025-05-09 | 60.87 | $34.20 | 173600 |
| 2025-05-08 | 59.57 | $34.01 | 188700 |
| 2025-05-07 | 61.09 | $34.16 | 133900 |
| 2025-05-06 | 62.30 | $34.28 | 843400 |
| 2025-05-05 | 62.18 | $34.26 | 233400 |
| 2025-05-02 | 62.27 | $34.27 | 737200 |
| 2025-05-01 | 58.89 | $33.69 | 206700 |
| 2025-04-30 | 59.94 | $33.81 | 189500 |
| 2025-04-29 | 60.11 | $33.83 | 160600 |
| 2025-04-28 | 59.29 | $33.68 | 155400 |
| 2025-04-25 | 58.36 | $33.51 | 172900 |
| 2025-04-24 | 57.77 | $33.40 | 285500 |
| 2025-04-23 | 54.94 | $32.89 | 257100 |
| 2025-04-22 | 54.54 | $32.82 | 225300 |
| 2025-04-21 | 50.78 | $32.18 | 766000 |
| 2025-04-17 | 51.80 | $32.34 | 138400 |
| 2025-04-16 | 49.71 | $31.99 | 215400 |
| 2025-04-15 | 50.18 | $32.07 | 199000 |
| 2025-04-14 | 48.37 | $31.76 | 286500 |
| 2025-04-11 | 45.96 | $31.36 | 159100 |
| 2025-04-10 | 41.63 | $30.69 | 291700 |
| 2025-04-09 | 43.77 | $31.12 | 289300 |
| 2025-04-08 | 26.05 | $29.01 | 316300 |
| 2025-04-07 | 26.93 | $29.24 | 361600 |
| 2025-04-04 | 29.66 | $29.90 | 378500 |
| 2025-04-03 | 43.10 | $32.04 | 211900 |
| 2025-04-02 | 50.16 | $32.74 | 239200 |
| 2025-04-01 | 49.26 | $32.66 | 207000 |
| 2025-03-31 | 48.48 | $32.59 | 342500 |
| 2025-03-28 | 51.13 | $32.84 | 264700 |
| 2025-03-27 | 53.82 | $33.08 | 190700 |
| 2025-03-26 | 54.27 | $33.12 | 278800 |
| 2025-03-25 | 58.84 | $33.51 | 270100 |
| 2025-03-24 | 57.44 | $33.35 | 431200 |
| 2025-03-21 | 57.27 | $33.33 | 196300 |
| 2025-03-20 | 60.40 | $33.60 | 181700 |
| 2025-03-19 | 65.58 | $34.01 | 201300 |
| 2025-03-18 | 64.01 | $33.79 | 339000 |
| 2025-03-17 | 64.26 | $33.81 | 226200 |
| 2025-03-14 | 61.35 | $33.41 | 218200 |
| 2025-03-13 | 56.66 | $32.85 | 182200 |
| 2025-03-12 | 59.22 | $33.06 | 317200 |
| 2025-03-11 | 57.66 | $32.88 | 714500 |
| 2025-03-10 | 58.97 | $32.99 | 269100 |
| 2025-03-07 | 66.83 | $33.59 | 452300 |
| 2025-03-06 | 64.35 | $33.26 | 273800 |
| 2025-03-05 | 68.48 | $33.54 | 605300 |
| 2025-03-04 | 61.63 | $32.72 | 235400 |
| 2025-03-03 | 61.63 | $32.72 | 223800 |
| 2025-02-28 | 57.68 | $32.33 | 214400 |
| 2025-02-27 | 58.41 | $32.38 | 313800 |
| 2025-02-26 | 63.79 | $32.73 | 144600 |
| 2025-02-25 | 64.12 | $32.75 | 188900 |
| 2025-02-24 | 60.74 | $32.39 | 170700 |
| 2025-02-21 | 60.89 | $32.40 | 138900 |
| 2025-02-20 | 64.39 | $32.63 | 399000 |
| 2025-02-19 | 62.33 | $32.40 | 248200 |
| 2025-02-18 | 67.49 | $32.72 | 156000 |
| 2025-02-14 | 65.27 | $32.46 | 300200 |
| 2025-02-13 | 65.44 | $32.47 | 180200 |
| 2025-02-12 | 61.91 | $32.08 | 164200 |
| 2025-02-11 | 61.72 | $32.06 | 216000 |
| 2025-02-10 | 59.20 | $31.80 | 323700 |
| 2025-02-07 | 57.68 | $31.65 | 802000 |
| 2025-02-06 | 61.77 | $31.93 | 1.6M |
| 2025-02-05 | 59.53 | $31.70 | 127400 |
| 2025-02-04 | 56.24 | $31.39 | 246000 |
| 2025-02-03 | 52.84 | $31.10 | 269500 |
| 2025-01-31 | 58.50 | $31.48 | 217500 |
| 2025-01-30 | 63.81 | $31.79 | 132700 |
| 2025-01-29 | 59.03 | $31.37 | 184200 |
| 2025-01-28 | 60.10 | $31.43 | 440600 |
| 2025-01-27 | 62.26 | $31.55 | 130900 |
| 2025-01-24 | 61.05 | $31.44 | 203400 |
| 2025-01-23 | 59.11 | $31.27 | 154300 |
| 2025-01-22 | 56.95 | $31.09 | 192600 |
| 2025-01-21 | 57.27 | $31.11 | 237700 |
| 2025-01-17 | 49.65 | $30.54 | 183900 |
| 2025-01-16 | 47.94 | $30.43 | 193900 |
| 2025-01-15 | 45.56 | $30.28 | 220700 |
| 2025-01-14 | 39.60 | $29.94 | 253000 |
| 2025-01-13 | 38.08 | $29.86 | 345600 |
| 2025-01-10 | 38.31 | $29.88 | 276800 |
| 2025-01-08 | 43.65 | $30.31 | 219300 |
| 2025-01-07 | 44.06 | $30.34 | 296000 |
| 2025-01-06 | 44.06 | $30.34 | 413800 |
| 2025-01-03 | 38.16 | $30.00 | 99500 |
| 2025-01-02 | 35.50 | $29.86 | 128000 |
| 2024-12-31 | 37.12 | $30.01 | 154900 |
| 2024-12-30 | 37.12 | $30.01 | 474500 |
| 2024-12-27 | 38.84 | $30.17 | 102300 |
| 2024-12-26 | 39.38 | $30.22 | 122600 |
| 2024-12-24 | 37.05 | $30.08 | 72400 |
| 2024-12-23 | 35.37 | $29.98 | 233200 |
| 2024-12-20 | 32.45 | $29.81 | 290000 |
| 2024-12-19 | 35.49 | $30.15 | 333900 |
| 2024-12-18 | 35.78 | $30.18 | 191000 |
| 2024-12-17 | 44.07 | $30.93 | 138500 |
| 2024-12-16 | 44.59 | $30.97 | 125900 |
| 2024-12-13 | 46.84 | $31.14 | 139600 |
| 2024-12-12 | 47.24 | $31.17 | 284900 |
| 2024-12-11 | 52.01 | $31.51 | 117100 |
| 2024-12-10 | 50.18 | $31.38 | 198100 |
| 2024-12-09 | 53.30 | $31.59 | 707400 |
| 2024-12-06 | 52.76 | $31.55 | 110500 |
| 2024-12-05 | 53.34 | $31.59 | 110500 |
| 2024-12-04 | 50.11 | $31.34 | 135500 |
| 2024-12-03 | 50.64 | $31.38 | 160400 |
| 2024-12-02 | 48.97 | $31.25 | 105500 |
| 2024-11-29 | 46.72 | $31.08 | 39800 |
| 2024-11-27 | 40.73 | $30.67 | 243600 |
| 2024-11-26 | 38.49 | $30.53 | 91700 |
| 2024-11-25 | 40.36 | $30.71 | 130200 |
| 2024-11-22 | 38.31 | $30.58 | 146700 |
| 2024-11-21 | 36.88 | $30.49 | 157600 |
| 2024-11-20 | 37.25 | $30.53 | 141800 |
| 2024-11-19 | 37.60 | $30.57 | 417200 |
| 2024-11-18 | 39.18 | $30.75 | 131000 |
| 2024-11-15 | 35.90 | $30.52 | 127700 |
| 2024-11-14 | 36.15 | $30.55 | 220800 |
| 2024-11-13 | 35.46 | $30.50 | 157500 |
| 2024-11-12 | 37.05 | $30.71 | 381400 |
| 2024-11-11 | 41.61 | $31.25 | 129000 |
| 2024-11-08 | 41.22 | $31.22 | 199700 |
| 2024-11-07 | 45.66 | $31.69 | 231500 |
| 2024-11-06 | 39.91 | $31.25 | 189900 |
| 2024-11-05 | 45.89 | $31.82 | 133600 |
| 2024-11-04 | 41.19 | $31.50 | 152900 |
| 2024-11-01 | 40.58 | $31.46 | 112800 |
| 2024-10-31 | 39.07 | $31.36 | 244400 |
| 2024-10-30 | 41.57 | $31.61 | 93300 |
| 2024-10-29 | 42.83 | $31.73 | 151000 |
| 2024-10-28 | 44.86 | $31.92 | 99600 |
| 2024-10-25 | 41.38 | $31.67 | 126400 |
| 2024-10-24 | 42.29 | $31.76 | 82800 |
| 2024-10-23 | 39.33 | $31.55 | 121500 |
| 2024-10-22 | 42.07 | $31.83 | 607400 |
| 2024-10-21 | 44.60 | $32.07 | 162300 |
| 2024-10-18 | 48.15 | $32.38 | 85100 |
| 2024-10-17 | 45.21 | $32.16 | 117500 |
| 2024-10-16 | 45.43 | $32.18 | 166200 |
| 2024-10-15 | 45.43 | $32.18 | 120400 |
| 2024-10-14 | 50.86 | $32.66 | 76000 |
| 2024-10-11 | 49.91 | $32.58 | 103400 |
| 2024-10-10 | 48.37 | $32.45 | 124200 |
| 2024-10-09 | 48.48 | $32.46 | 157100 |
| 2024-10-08 | 47.81 | $32.40 | 123100 |
| 2024-10-07 | 49.44 | $32.56 | 138300 |
| 2024-10-04 | 51.41 | $32.75 | 127700 |
| 2024-10-03 | 50.32 | $32.64 | 132100 |
| 2024-10-02 | 52.88 | $32.89 | 83400 |
| 2024-10-01 | 53.40 | $32.94 | 110500 |
| 2024-09-30 | 55.67 | $33.16 | 422200 |
| 2024-09-27 | 58.13 | $33.39 | 224400 |
| 2024-09-26 | 59.76 | $33.54 | 124400 |
| 2024-09-25 | 53.94 | $32.83 | 108400 |
| 2024-09-24 | 56.45 | $33.06 | 104900 |
| 2024-09-23 | 54.43 | $32.83 | 175400 |
| 2024-09-20 | 52.90 | $32.66 | 165900 |
| 2024-09-19 | 58.75 | $33.19 | 145900 |
| 2024-09-18 | 53.60 | $32.63 | 208600 |
| 2024-09-17 | 54.88 | $32.74 | 147700 |
| 2024-09-16 | 56.15 | $32.85 | 98500 |
| 2024-09-13 | 54.04 | $32.62 | 130000 |
| 2024-09-12 | 53.29 | $32.54 | 70200 |
| 2024-09-11 | 50.73 | $32.27 | 114800 |
| 2024-09-10 | 49.57 | $32.15 | 74400 |
| 2024-09-09 | 51.00 | $32.30 | 96800 |
| 2024-09-06 | 47.95 | $31.98 | 493000 |
| 2024-09-05 | 54.27 | $32.61 | 108000 |
| 2024-09-04 | 54.00 | $32.58 | 149300 |
| 2024-09-03 | 54.73 | $32.65 | 108200 |
| 2024-08-30 | 60.48 | $33.17 | 90100 |
| 2024-08-29 | 60.41 | $33.16 | 111900 |
| 2024-08-28 | 59.14 | $32.99 | 250400 |
| 2024-08-27 | 61.22 | $33.18 | 104200 |
| 2024-08-26 | 60.10 | $33.02 | 80100 |
| 2024-08-23 | 61.36 | $33.14 | 96000 |
| 2024-08-22 | 56.97 | $32.53 | 109300 |
| 2024-08-21 | 60.17 | $32.83 | 331300 |
| 2024-08-20 | 57.77 | $32.51 | 210600 |
| 2024-08-19 | 58.93 | $32.62 | 135600 |
| 2024-08-16 | 55.20 | $32.14 | 114200 |
| 2024-08-15 | 53.88 | $31.98 | 89300 |
| 2024-08-14 | 50.30 | $31.57 | 105800 |
| 2024-08-13 | 49.67 | $31.50 | 144300 |
| 2024-08-12 | 44.05 | $30.92 | 108100 |
| 2024-08-09 | 44.38 | $30.96 | 101800 |
| 2024-08-08 | 43.59 | $30.88 | 106300 |
| 2024-08-07 | 38.17 | $30.36 | 168700 |
| 2024-08-06 | 36.16 | $30.18 | 192400 |
| 2024-08-05 | 35.38 | $30.11 | 182600 |
| 2024-08-02 | 40.16 | $30.83 | 159500 |
| 2024-08-01 | 43.75 | $31.29 | 410700 |
| 2024-07-31 | 52.35 | $32.18 | 124200 |
| 2024-07-30 | 47.75 | $31.76 | 95000 |
| 2024-07-29 | 46.10 | $31.62 | 113800 |
| 2024-07-26 | 47.95 | $31.80 | 118300 |
| 2024-07-25 | 43.52 | $31.43 | 127300 |
| 2024-07-24 | 45.41 | $31.62 | 96800 |
| 2024-07-23 | 49.24 | $31.98 | 349800 |
| 2024-07-22 | 50.94 | $32.13 | 123900 |
| 2024-07-19 | 47.49 | $31.83 | 250600 |
| 2024-07-18 | 49.14 | $31.98 | 390200 |
| 2024-07-17 | 53.21 | $32.33 | 170800 |
| 2024-07-16 | 54.94 | $32.47 | 322200 |
| 2024-07-15 | 53.72 | $32.35 | 143300 |
| 2024-07-12 | 57.17 | $32.63 | 88500 |
| 2024-07-11 | 53.96 | $32.31 | 110700 |
| 2024-07-10 | 52.80 | $32.20 | 99600 |
| 2024-07-09 | 47.58 | $31.74 | 341400 |
| 2024-07-08 | 47.58 | $31.74 | 147700 |
| 2024-07-05 | 50.89 | $32.04 | 127800 |
| 2024-07-03 | 48.50 | $31.83 | 76600 |
| 2024-07-02 | 43.26 | $31.41 | 137700 |
| 2024-07-01 | 42.20 | $31.33 | 170300 |
| 2024-06-28 | 41.28 | $31.26 | 223100 |
| 2024-06-27 | 41.16 | $31.25 | 249300 |
| 2024-06-26 | 40.79 | $31.22 | 114700 |
| 2024-06-25 | 43.16 | $31.50 | 175000 |
| 2024-06-24 | 42.48 | $31.44 | 137600 |
| 2024-06-21 | 39.14 | $31.15 | 108100 |
| 2024-06-20 | 49.37 | $32.24 | 168000 |
| 2024-06-18 | 48.19 | $32.14 | 108500 |
| 2024-06-17 | 47.37 | $32.07 | 112200 |
| 2024-06-14 | 44.78 | $31.85 | 83400 |
| 2024-06-13 | 48.72 | $32.23 | 69300 |
| 2024-06-12 | 53.42 | $32.63 | 113800 |
| 2024-06-11 | 49.11 | $32.26 | 137800 |
| 2024-06-10 | 56.19 | $32.79 | 144600 |
| 2024-06-07 | 54.79 | $32.67 | 160300 |
| 2024-06-06 | 61.49 | $33.10 | 459900 |
| 2024-06-05 | 60.20 | $32.98 | 243000 |
| 2024-06-04 | 57.97 | $32.78 | 154100 |
| 2024-06-03 | 58.91 | $32.84 | 248800 |
| 2024-05-31 | 57.49 | $32.71 | 90100 |
| 2024-05-30 | 54.37 | $32.44 | 131800 |
| 2024-05-29 | 51.10 | $32.18 | 91400 |
| 2024-05-28 | 58.46 | $32.66 | 70900 |
| 2024-05-24 | 58.96 | $32.69 | 79600 |
| 2024-05-23 | 55.43 | $32.40 | 93700 |
| 2024-05-22 | 58.40 | $32.58 | 96400 |
| 2024-05-21 | 64.99 | $32.94 | 73900 |
| 2024-05-20 | 65.98 | $32.99 | 114200 |
| 2024-05-17 | 66.75 | $33.03 | 88900 |
| 2024-05-16 | 65.51 | $32.90 | 105600 |
| 2024-05-15 | 68.10 | $33.04 | 132400 |
| 2024-05-14 | 64.79 | $32.69 | 124400 |
| 2024-05-13 | 62.57 | $32.48 | 73900 |
| 2024-05-10 | 62.14 | $32.44 | 131900 |
| 2024-05-09 | 61.07 | $32.34 | 147800 |
| 2024-05-08 | 58.64 | $32.12 | 125700 |
| 2024-05-07 | 59.44 | $32.17 | 63800 |
| 2024-05-06 | 57.91 | $32.03 | 75900 |
| 2024-05-03 | 55.76 | $31.84 | 76000 |
| 2024-05-02 | 52.35 | $31.56 | 228500 |
| 2024-05-01 | 46.77 | $31.16 | 103100 |
| 2024-04-30 | 46.90 | $31.17 | 160100 |
| 2024-04-29 | 53.08 | $31.61 | 90600 |
| 2024-04-26 | 50.40 | $31.42 | 115300 |
| 2024-04-25 | 47.55 | $31.23 | 189500 |
| 2024-04-24 | 48.25 | $31.28 | 106800 |
| 2024-04-23 | 50.48 | $31.44 | 147400 |
| 2024-04-22 | 45.70 | $31.12 | 190800 |
| 2024-04-19 | 38.48 | $30.71 | 85500 |
| 2024-04-18 | 37.90 | $30.68 | 217700 |
| 2024-04-17 | 39.18 | $30.79 | 105100 |
| 2024-04-16 | 38.28 | $30.74 | 159400 |
| 2024-04-15 | 42.17 | $31.07 | 112900 |
| 2024-04-12 | 43.71 | $31.19 | 79000 |
| 2024-04-11 | 51.08 | $31.69 | 117800 |
| 2024-04-10 | 49.79 | $31.61 | 114700 |
| 2024-04-09 | 57.51 | $32.04 | 138600 |
| 2024-04-08 | 57.71 | $32.05 | 104800 |
| 2024-04-05 | 53.95 | $31.80 | 137700 |
| 2024-04-04 | 53.48 | $31.77 | 98800 |
| 2024-04-03 | 57.19 | $31.97 | 171600 |
| 2024-04-02 | 54.96 | $31.82 | 98800 |
| 2024-04-01 | 59.26 | $32.04 | 119700 |
| 2024-03-28 | 62.41 | $32.19 | 322200 |
| 2024-03-27 | 63.27 | $32.23 | 127300 |
| 2024-03-26 | 60.16 | $31.99 | 140300 |
| 2024-03-25 | 59.76 | $31.96 | 111700 |
| 2024-03-22 | 60.93 | $32.02 | 109400 |
| 2024-03-21 | 63.29 | $32.14 | 66200 |
| 2024-03-20 | 64.28 | $32.19 | 198900 |
| 2024-03-19 | 60.01 | $31.83 | 135400 |
| 2024-03-18 | 59.11 | $31.76 | 177600 |
| 2024-03-15 | 59.66 | $31.79 | 61900 |
| 2024-03-14 | 59.42 | $31.77 | 176400 |
| 2024-03-13 | 65.68 | $32.11 | 127700 |
| 2024-03-12 | 65.68 | $32.11 | 137300 |
| 2024-03-11 | 62.99 | $31.85 | 284400 |
| 2024-03-08 | 67.03 | $32.06 | 241500 |
| 2024-03-07 | 69.86 | $32.20 | 177300 |
| 2024-03-06 | 66.50 | $31.85 | 142800 |
| 2024-03-05 | 62.78 | $31.52 | 123900 |
| 2024-03-04 | 61.92 | $31.45 | 127600 |
| 2024-03-01 | 63.91 | $31.55 | 223500 |
| 2024-02-29 | 60.54 | $31.27 | 150100 |
| 2024-02-28 | 59.12 | $31.16 | 105100 |
| 2024-02-27 | 63.26 | $31.37 | 166400 |
| 2024-02-26 | 62.30 | $31.29 | 187600 |
| 2024-02-23 | 63.88 | $31.37 | 120900 |
| 2024-02-22 | 63.44 | $31.33 | 257700 |
| 2024-02-21 | 59.97 | $31.03 | 128900 |
| 2024-02-20 | 59.61 | $31.00 | 108100 |
| 2024-02-16 | 58.53 | $30.91 | 201600 |
| 2024-02-15 | 58.06 | $30.87 | 112900 |
| 2024-02-14 | 53.13 | $30.48 | 175400 |
| 2024-02-13 | 48.88 | $30.19 | 134000 |
| 2024-02-12 | 55.84 | $30.61 | 142400 |
| 2024-02-09 | 54.52 | $30.52 | 324800 |
| 2024-02-08 | 53.50 | $30.45 | 189600 |
| 2024-02-07 | 54.67 | $30.52 | 190400 |
| 2024-02-06 | 55.33 | $30.56 | 276300 |
| 2024-02-05 | 52.62 | $30.36 | 192700 |
| 2024-02-02 | 56.35 | $30.59 | 142800 |
| 2024-02-01 | 60.81 | $30.84 | 285500 |
| 2024-01-31 | 57.49 | $30.58 | 125600 |
| 2024-01-30 | 60.48 | $30.74 | 133900 |
| 2024-01-29 | 60.67 | $30.75 | 108900 |
| 2024-01-26 | 59.10 | $30.62 | 120800 |
| 2024-01-25 | 57.49 | $30.49 | 184500 |
| 2024-01-24 | 57.00 | $30.45 | 116700 |
| 2024-01-23 | 53.25 | $30.16 | 140000 |
| 2024-01-22 | 54.02 | $30.21 | 626300 |
| 2024-01-19 | 53.25 | $30.15 | 260600 |
| 2024-01-18 | 51.84 | $30.04 | 100500 |
| 2024-01-17 | 48.77 | $29.81 | 104800 |
| 2024-01-16 | 52.80 | $30.10 | 138200 |
| 2024-01-12 | 60.86 | $30.59 | 107900 |
| 2024-01-11 | 59.91 | $30.51 | 119300 |
| 2024-01-10 | 60.79 | $30.56 | 65300 |
| 2024-01-09 | 59.08 | $30.41 | 263600 |
| 2024-01-08 | 64.02 | $30.69 | 144300 |
| 2024-01-05 | 61.28 | $30.44 | 162000 |
| 2024-01-04 | 60.71 | $30.39 | 92400 |
| 2024-01-03 | 59.34 | $30.27 | 105400 |
| 2024-01-02 | 61.89 | $30.42 | 98300 |
| 2023-12-29 | 67.80 | $30.74 | 430800 |
| 2023-12-28 | 67.52 | $30.71 | 81000 |
| 2023-12-27 | 68.26 | $30.75 | 80900 |
| 2023-12-26 | 67.24 | $30.63 | 78500 |
| 2023-12-22 | 66.02 | $30.49 | 78900 |
| 2023-12-21 | 65.05 | $30.38 | 487300 |
| 2023-12-20 | 60.38 | $29.90 | 194800 |
| 2023-12-19 | 65.40 | $30.19 | 111800 |
| 2023-12-18 | 63.19 | $29.97 | 81400 |
| 2023-12-15 | 62.68 | $29.92 | 149100 |
| 2023-12-14 | 72.72 | $30.44 | 137500 |
| 2023-12-13 | 71.20 | $30.26 | 317200 |
| 2023-12-12 | 66.25 | $29.76 | 313600 |
| 2023-12-11 | 65.11 | $29.66 | 70100 |
| 2023-12-08 | 65.32 | $29.67 | 89600 |
| 2023-12-07 | 64.67 | $29.61 | 51500 |
| 2023-12-06 | 62.80 | $29.44 | 102100 |
| 2023-12-05 | 61.43 | $29.32 | 80600 |
| 2023-12-04 | 63.09 | $29.41 | 131900 |
| 2023-12-01 | 68.13 | $29.67 | 107400 |
| 2023-11-30 | 64.73 | $29.34 | 110900 |
| 2023-11-29 | 64.73 | $29.34 | 61400 |
| 2023-11-28 | 64.21 | $29.29 | 70700 |
| 2023-11-27 | 64.00 | $29.27 | 84700 |
| 2023-11-24 | 65.95 | $29.38 | 85300 |
| 2023-11-22 | 63.25 | $29.10 | 82400 |
| 2023-11-21 | 62.95 | $29.07 | 81000 |
| 2023-11-20 | 65.13 | $29.20 | 121500 |
| 2023-11-17 | 63.94 | $29.07 | 123600 |
| 2023-11-16 | 60.39 | $28.71 | 104100 |
| 2023-11-15 | 60.70 | $28.73 | 69800 |
| 2023-11-14 | 60.86 | $28.74 | 340900 |
| 2023-11-13 | 53.48 | $28.07 | 81400 |
| 2023-11-10 | 52.20 | $27.97 | 60800 |
| 2023-11-09 | 50.12 | $27.81 | 185600 |
| 2023-11-08 | 50.65 | $27.85 | 124400 |
| 2023-11-07 | 51.28 | $27.90 | 155200 |
| 2023-11-06 | 53.45 | $28.07 | 148900 |
| 2023-11-03 | 54.88 | $28.18 | 116800 |
| 2023-11-02 | 52.35 | $27.95 | 169800 |
| 2023-11-01 | 44.53 | $27.34 | 252500 |
| 2023-10-31 | 41.38 | $27.13 | 124600 |
| 2023-10-30 | 40.15 | $27.05 | 201000 |
| 2023-10-27 | 33.89 | $26.67 | 146200 |
| 2023-10-26 | 35.66 | $26.86 | 124700 |
| 2023-10-25 | 37.22 | $27.02 | 92500 |
| 2023-10-24 | 39.25 | $27.22 | 121700 |
| 2023-10-23 | 35.93 | $27.02 | 68800 |
| 2023-10-20 | 36.21 | $27.05 | 460800 |
| 2023-10-19 | 38.51 | $27.29 | 109900 |
| 2023-10-18 | 41.09 | $27.54 | 83200 |
| 2023-10-17 | 45.89 | $27.95 | 98500 |
| 2023-10-16 | 46.65 | $28.01 | 57200 |
| 2023-10-13 | 43.55 | $27.80 | 63800 |
| 2023-10-12 | 45.96 | $28.00 | 73300 |
| 2023-10-11 | 48.79 | $28.22 | 88300 |
| 2023-10-10 | 46.67 | $28.07 | 46000 |
| 2023-10-09 | 41.94 | $27.76 | 91900 |
| 2023-10-06 | 41.46 | $27.73 | 65700 |
| 2023-10-05 | 35.78 | $27.39 | 100300 |
| 2023-10-04 | 32.10 | $27.19 | 184500 |
| 2023-10-03 | 31.72 | $27.17 | 97000 |
| 2023-10-02 | 34.80 | $27.51 | 56500 |
| 2023-09-29 | 39.04 | $27.91 | 108100 |
| 2023-09-28 | 40.44 | $28.03 | 99900 |
| 2023-09-27 | 34.89 | $27.73 | 208300 |
| 2023-09-26 | 35.95 | $27.83 | 96900 |
| 2023-09-25 | 39.87 | $28.17 | 81200 |
| 2023-09-22 | 42.32 | $28.36 | 76400 |
| 2023-09-21 | 41.23 | $28.30 | 50500 |
| 2023-09-20 | 48.43 | $28.80 | 45100 |
| 2023-09-19 | 48.76 | $28.82 | 64800 |
| 2023-09-18 | 47.25 | $28.73 | 68000 |
| 2023-09-15 | 48.15 | $28.79 | 71300 |
| 2023-09-14 | 51.72 | $29.02 | 87300 |
| 2023-09-13 | 46.10 | $28.68 | 65900 |
| 2023-09-12 | 47.49 | $28.77 | 58700 |
| 2023-09-11 | 47.32 | $28.76 | 113700 |
| 2023-09-08 | 41.86 | $28.45 | 83000 |
| 2023-09-07 | 42.40 | $28.49 | 60300 |
| 2023-09-06 | 44.30 | $28.63 | 61700 |
| 2023-09-05 | 45.40 | $28.71 | 75200 |
| 2023-09-01 | 47.80 | $28.88 | 60900 |
| 2023-08-31 | 48.08 | $28.90 | 89900 |
| 2023-08-30 | 49.92 | $29.03 | 98700 |
| 2023-08-29 | 50.06 | $29.04 | 67700 |
| 2023-08-28 | 44.62 | $28.67 | 98800 |
| 2023-08-25 | 39.36 | $28.36 | 80400 |
| 2023-08-24 | 36.40 | $28.20 | 336100 |
| 2023-08-23 | 40.77 | $28.57 | 128200 |
| 2023-08-22 | 36.67 | $28.36 | 249200 |
| 2023-08-21 | 36.78 | $28.37 | 105500 |
| 2023-08-18 | 34.43 | $28.25 | 247900 |
| 2023-08-17 | 34.84 | $28.29 | 220200 |
| 2023-08-16 | 36.82 | $28.48 | 155100 |
| 2023-08-15 | 39.28 | $28.70 | 79600 |
| 2023-08-14 | 43.54 | $29.04 | 55300 |
| 2023-08-11 | 44.90 | $29.14 | 51200 |
| 2023-08-10 | 47.58 | $29.33 | 79300 |
| 2023-08-09 | 47.11 | $29.30 | 76200 |
| 2023-08-08 | 46.49 | $29.26 | 121400 |
| 2023-08-07 | 49.06 | $29.45 | 95300 |
| 2023-08-04 | 45.77 | $29.23 | 337000 |
| 2023-08-03 | 45.16 | $29.19 | 83200 |
| 2023-08-02 | 46.02 | $29.26 | 114300 |
| 2023-08-01 | 53.69 | $29.81 | 98800 |
| 2023-07-31 | 60.08 | $30.18 | 91200 |
| 2023-07-28 | 60.27 | $30.19 | 133900 |
| 2023-07-27 | 58.19 | $30.02 | 114800 |
| 2023-07-26 | 58.71 | $30.05 | 116200 |
| 2023-07-25 | 58.24 | $30.01 | 59000 |
| 2023-07-24 | 57.33 | $29.93 | 129500 |
| 2023-07-21 | 57.93 | $29.97 | 114600 |
| 2023-07-20 | 57.50 | $29.93 | 40200 |
| 2023-07-19 | 59.36 | $30.06 | 134200 |
| 2023-07-18 | 59.16 | $30.04 | 101700 |
| 2023-07-17 | 57.64 | $29.88 | 98500 |
| 2023-07-14 | 57.90 | $29.90 | 79300 |
| 2023-07-13 | 59.66 | $30.04 | 160800 |
| 2023-07-12 | 54.91 | $29.53 | 77500 |
| 2023-07-11 | 48.84 | $28.99 | 114400 |
| 2023-07-10 | 45.49 | $28.73 | 174000 |
| 2023-07-07 | 45.09 | $28.70 | 115900 |
| 2023-07-06 | 41.76 | $28.45 | 134800 |
| 2023-07-05 | 47.58 | $28.98 | 151100 |
| 2023-07-03 | 51.58 | $29.29 | 69700 |
| 2023-06-30 | 50.82 | $29.23 | 112500 |
| 2023-06-29 | 47.00 | $28.94 | 81200 |
| 2023-06-28 | 46.73 | $28.92 | 145800 |
| 2023-06-27 | 47.19 | $28.96 | 79600 |
| 2023-06-26 | 44.47 | $28.75 | 86300 |
| 2023-06-23 | 43.68 | $28.69 | 203300 |
| 2023-06-22 | 48.11 | $29.10 | 325400 |
| 2023-06-21 | 50.85 | $29.33 | 142500 |
| 2023-06-20 | 51.33 | $29.37 | 142700 |
| 2023-06-16 | 54.54 | $29.63 | 149400 |
| 2023-06-15 | 61.71 | $30.14 | 105600 |
| 2023-06-14 | 58.35 | $29.81 | 274300 |
| 2023-06-13 | 56.47 | $29.64 | 297600 |
| 2023-06-12 | 53.80 | $29.41 | 89000 |
| 2023-06-09 | 52.47 | $29.30 | 131500 |
| 2023-06-08 | 53.40 | $29.37 | 63200 |
| 2023-06-07 | 48.86 | $29.00 | 71500 |
| 2023-06-06 | 52.26 | $29.26 | 100300 |
| 2023-06-05 | 49.97 | $29.08 | 80600 |
| 2023-06-02 | 51.67 | $29.21 | 146900 |
| 2023-06-01 | 46.49 | $28.82 | 80200 |
| 2023-05-31 | 40.43 | $28.43 | 65800 |
| 2023-05-30 | 44.08 | $28.73 | 70300 |
| 2023-05-26 | 47.33 | $28.97 | 112800 |
| 2023-05-25 | 42.82 | $28.70 | 77000 |
| 2023-05-24 | 43.21 | $28.73 | 179800 |
| 2023-05-23 | 49.49 | $29.17 | 132300 |
| 2023-05-22 | 55.40 | $29.51 | 275700 |
| 2023-05-19 | 56.15 | $29.55 | 288800 |
| 2023-05-18 | 53.62 | $29.38 | 84800 |
| 2023-05-17 | 54.68 | $29.44 | 93900 |
| 2023-05-16 | 53.06 | $29.33 | 165200 |
| 2023-05-15 | 57.10 | $29.56 | 116000 |
| 2023-05-12 | 54.53 | $29.38 | 105500 |
| 2023-05-11 | 54.70 | $29.39 | 60600 |
| 2023-05-10 | 57.48 | $29.55 | 157500 |
| 2023-05-09 | 59.26 | $29.65 | 123300 |
| 2023-05-08 | 60.15 | $29.70 | 149600 |
| 2023-05-05 | 60.03 | $29.69 | 290400 |
| 2023-05-04 | 54.76 | $29.26 | 331800 |
| 2023-05-03 | 56.24 | $29.35 | 50900 |
| 2023-05-02 | 54.82 | $29.24 | 372600 |
| 2023-05-01 | 59.65 | $29.53 | 234000 |
| 2023-04-28 | 60.88 | $29.60 | 76500 |
| 2023-04-27 | 61.39 | $29.63 | 48000 |
| 2023-04-26 | 57.02 | $29.25 | 125900 |
| 2023-04-25 | 57.51 | $29.28 | 244100 |
| 2023-04-24 | 63.73 | $29.64 | 53900 |
| 2023-04-21 | 63.21 | $29.59 | 52300 |
| 2023-04-20 | 62.06 | $29.48 | 82200 |
| 2023-04-19 | 61.75 | $29.45 | 86200 |
| 2023-04-18 | 63.22 | $29.54 | 56100 |
| 2023-04-17 | 61.97 | $29.41 | 70700 |
| 2023-04-14 | 63.06 | $29.48 | 92500 |
| 2023-04-13 | 64.92 | $29.60 | 48200 |
| 2023-04-12 | 61.31 | $29.20 | 46900 |
| 2023-04-11 | 59.63 | $29.03 | 73100 |
| 2023-04-10 | 58.94 | $28.96 | 94000 |
| 2023-04-06 | 58.45 | $28.91 | 94200 |
| 2023-04-05 | 57.40 | $28.80 | 61000 |
| 2023-04-04 | 59.48 | $28.96 | 298700 |
| 2023-04-03 | 60.00 | $29.00 | 38100 |
| 2023-03-31 | 57.82 | $28.75 | 404900 |
| 2023-03-30 | 56.65 | $28.62 | 69300 |
| 2023-03-29 | 53.35 | $28.27 | 57400 |
| 2023-03-28 | 49.93 | $27.94 | 25600 |
| 2023-03-27 | 49.72 | $27.92 | 64600 |
| 2023-03-24 | 46.95 | $27.66 | 426500 |
| 2023-03-23 | 47.91 | $27.76 | 47300 |
| 2023-03-22 | 47.71 | $27.74 | 63300 |
| 2023-03-21 | 48.62 | $27.84 | 28700 |
| 2023-03-20 | 45.26 | $27.50 | 24400 |
| 2023-03-17 | 39.87 | $27.01 | 78800 |
| 2023-03-16 | 43.08 | $27.40 | 40800 |
| 2023-03-15 | 38.24 | $27.00 | 120300 |
| 2023-03-14 | 46.61 | $27.89 | 297500 |
| 2023-03-13 | 41.56 | $27.52 | 56600 |
| 2023-03-10 | 44.02 | $27.75 | 86700 |
| 2023-03-09 | 47.00 | $28.01 | 41300 |
| 2023-03-08 | 49.97 | $28.25 | 61600 |
| 2023-03-07 | 47.89 | $28.09 | 136700 |
| 2023-03-06 | 54.96 | $28.61 | 92100 |
| 2023-03-03 | 54.60 | $28.58 | 187600 |
| 2023-03-02 | 49.79 | $28.21 | 60700 |
| 2023-03-01 | 49.24 | $28.17 | 140700 |
| 2023-02-28 | 47.46 | $28.04 | 50900 |
| 2023-02-27 | 50.16 | $28.25 | 71500 |
| 2023-02-24 | 45.53 | $27.92 | 67800 |
| 2023-02-23 | 52.40 | $28.41 | 76200 |
| 2023-02-22 | 50.06 | $28.25 | 56600 |
| 2023-02-21 | 53.00 | $28.44 | 57200 |
| 2023-02-17 | 58.11 | $28.74 | 47200 |
| 2023-02-16 | 57.72 | $28.71 | 77700 |
| 2023-02-15 | 58.75 | $28.77 | 398900 |
| 2023-02-14 | 61.54 | $28.93 | 248500 |
| 2023-02-13 | 60.65 | $28.85 | 47700 |
| 2023-02-10 | 58.13 | $28.63 | 94500 |
| 2023-02-09 | 59.78 | $28.73 | 119100 |
| 2023-02-08 | 58.78 | $28.64 | 201000 |
| 2023-02-07 | 61.71 | $28.82 | 337000 |
| 2023-02-06 | 59.13 | $28.58 | 116500 |
| 2023-02-03 | 64.83 | $28.91 | 192000 |
| 2023-02-02 | 70.28 | $29.19 | 214100 |
| 2023-02-01 | 71.30 | $29.24 | 79900 |
| 2023-01-31 | 69.18 | $28.99 | 88700 |
| 2023-01-30 | 67.92 | $28.85 | 111000 |
| 2023-01-27 | 70.87 | $29.00 | 220500 |
| 2023-01-26 | 71.86 | $29.05 | 99100 |
| 2023-01-25 | 71.86 | $29.05 | 101600 |
| 2023-01-24 | 70.76 | $28.90 | 106500 |
| 2023-01-23 | 70.61 | $28.88 | 134600 |
| 2023-01-20 | 69.60 | $28.74 | 229700 |
| 2023-01-19 | 68.27 | $28.56 | 98300 |
| 2023-01-18 | 68.27 | $28.56 | 47800 |
| 2023-01-17 | 70.59 | $28.71 | 169300 |
| 2023-01-13 | 70.01 | $28.62 | 34800 |
| 2023-01-12 | 69.04 | $28.47 | 40100 |
| 2023-01-11 | 65.58 | $27.98 | 51100 |
| 2023-01-10 | 64.74 | $27.87 | 32300 |
| 2023-01-09 | 63.82 | $27.75 | 79500 |
| 2023-01-06 | 63.06 | $27.65 | 62000 |
| 2023-01-05 | 57.56 | $27.00 | 92100 |
| 2023-01-04 | 60.18 | $27.20 | 81300 |
| 2023-01-03 | 56.92 | $26.85 | 24400 |
| 2022-12-30 | 55.44 | $26.70 | 90200 |
| 2022-12-29 | 57.97 | $26.90 | 311700 |
| 2022-12-28 | 53.75 | $26.48 | 25600 |
| 2022-12-27 | 57.54 | $26.77 | 84500 |
| 2022-12-23 | 56.74 | $26.69 | 132400 |
| 2022-12-22 | 55.95 | $26.61 | 240500 |
| 2022-12-21 | 58.74 | $26.83 | 207800 |
| 2022-12-20 | 55.89 | $26.53 | 62900 |
| 2022-12-19 | 54.60 | $26.40 | 144900 |
| 2022-12-16 | 56.29 | $26.54 | 222400 |
| 2022-12-15 | 57.62 | $26.65 | 153300 |
| 2022-12-14 | 67.67 | $27.38 | 65400 |
| 2022-12-13 | 67.67 | $27.38 | 73500 |
| 2022-12-12 | 64.53 | $26.97 | 11400 |
| 2022-12-09 | 64.29 | $26.94 | 22800 |
| 2022-12-08 | 64.06 | $26.91 | 27800 |
| 2022-12-07 | 63.31 | $26.81 | 21900 |
| 2022-12-06 | 63.31 | $26.81 | 21200 |
| 2022-12-05 | 64.40 | $26.90 | 20500 |
| 2022-12-02 | 68.68 | $27.24 | 27200 |
| 2022-12-01 | 69.45 | $27.30 | 48500 |
| 2022-11-30 | 67.97 | $27.04 | 575300 |
| 2022-11-29 | 64.99 | $26.56 | 17400 |
| 2022-11-28 | 64.79 | $26.53 | 14200 |
| 2022-11-25 | 67.78 | $26.78 | 2100 |
| 2022-11-23 | 66.79 | $26.61 | 7300 |
| 2022-11-22 | 65.55 | $26.40 | 18600 |
| 2022-11-21 | 63.32 | $26.04 | 12000 |
| 2022-11-18 | 64.75 | $26.17 | 11300 |
| 2022-11-17 | 64.28 | $26.09 | 16200 |
| 2022-11-16 | 64.69 | $26.13 | 20900 |
| 2022-11-15 | 64.99 | $26.16 | 89600 |
| 2022-11-14 | 64.58 | $26.08 | 39800 |
| 2022-11-11 | 66.25 | $26.26 | 10200 |
| 2022-11-10 | 63.67 | $25.74 | 13800 |
| 2022-11-09 | 55.22 | $24.39 | 29500 |
| 2022-11-08 | 58.27 | $24.71 | 39600 |
| 2022-11-07 | 56.49 | $24.46 | 12100 |
| 2022-11-04 | 55.55 | $24.33 | 19700 |
| 2022-11-03 | 47.33 | $23.34 | 5200 |
| 2022-11-02 | 48.71 | $23.50 | 26100 |
| 2022-11-01 | 53.04 | $23.97 | 37300 |
| 2022-10-31 | 50.65 | $23.70 | 25700 |
| 2022-10-28 | 52.53 | $23.90 | 20000 |
| 2022-10-27 | 50.88 | $23.71 | 23000 |
| 2022-10-26 | 52.81 | $23.92 | 13100 |
| 2022-10-25 | 50.87 | $23.69 | 18900 |
| 2022-10-24 | 46.23 | $23.18 | 17500 |
| 2022-10-21 | 46.23 | $23.18 | 9400 |
| 2022-10-20 | 41.86 | $22.73 | 21000 |
| 2022-10-19 | 41.93 | $22.74 | 12600 |
| 2022-10-18 | 43.79 | $23.00 | 13600 |
| 2022-10-17 | 42.67 | $22.88 | 4800 |
| 2022-10-14 | 37.04 | $22.31 | 30100 |
| 2022-10-13 | 39.50 | $22.69 | 37600 |
| 2022-10-12 | 34.49 | $22.23 | 14100 |
| 2022-10-11 | 35.21 | $22.35 | 17400 |
| 2022-10-10 | 36.67 | $22.59 | 71900 |
| 2022-10-07 | 37.35 | $22.70 | 9200 |
| 2022-10-06 | 39.21 | $23.00 | 34900 |
| 2022-10-05 | 42.36 | $23.47 | 35700 |
| 2022-10-04 | 44.38 | $23.75 | 20000 |
| 2022-10-03 | 34.67 | $22.83 | 10000 |
| 2022-09-30 | 27.48 | $22.28 | 14600 |
| 2022-09-29 | 28.56 | $22.48 | 19800 |
| 2022-09-28 | 30.21 | $22.77 | 84100 |
| 2022-09-27 | 23.89 | $22.33 | 23400 |
| 2022-09-26 | 24.66 | $22.49 | 228400 |
| 2022-09-23 | 26.49 | $22.85 | 23400 |
| 2022-09-22 | 31.18 | $23.62 | 5500 |
| 2022-09-21 | 31.25 | $23.63 | 9100 |
| 2022-09-20 | 33.56 | $23.96 | 9800 |
| 2022-09-19 | 36.67 | $24.36 | 23600 |
| 2022-09-16 | 35.82 | $24.30 | 29400 |
| 2022-09-15 | 36.44 | $24.38 | 4200 |
| 2022-09-14 | 37.68 | $24.54 | 4800 |
| 2022-09-13 | 36.92 | $24.48 | 18800 |
| 2022-09-12 | 44.09 | $25.32 | 24000 |
| 2022-09-09 | 40.70 | $25.06 | 30200 |
| 2022-09-08 | 31.44 | $24.45 | 42000 |
| 2022-09-07 | 30.93 | $24.42 | 15500 |
| 2022-09-06 | 27.38 | $24.21 | 18300 |
| 2022-09-02 | 27.84 | $24.28 | 11500 |
| 2022-09-01 | 28.41 | $24.37 | 28700 |
| 2022-08-31 | 35.73 | $25.31 | 20800 |
| 2022-08-30 | 36.78 | $25.42 | 6000 |
| 2022-08-29 | 38.44 | $25.59 | 4500 |
| 2022-08-26 | 38.74 | $25.62 | 8300 |
| 2022-08-25 | 44.93 | $26.19 | 32000 |
| 2022-08-24 | 42.32 | $26.02 | 28800 |
| 2022-08-23 | 42.01 | $26.00 | 2600 |
| 2022-08-22 | 41.71 | $25.98 | 25200 |
| 2022-08-19 | 46.68 | $26.42 | 16800 |
| 2022-08-18 | 51.30 | $26.77 | 5900 |
| 2022-08-17 | 53.45 | $26.92 | 5000 |
| 2022-08-16 | 56.46 | $27.12 | 16000 |
| 2022-08-15 | 55.99 | $27.08 | 16300 |
| 2022-08-12 | 59.01 | $27.28 | 13100 |
| 2022-08-11 | 57.14 | $27.11 | 4900 |
| 2022-08-10 | 57.29 | $27.12 | 16900 |
| 2022-08-09 | 50.57 | $26.56 | 9900 |
| 2022-08-08 | 52.39 | $26.69 | 5200 |
| 2022-08-05 | 51.37 | $26.61 | 7300 |
| 2022-08-04 | 52.03 | $26.66 | 4800 |
| 2022-08-03 | 50.07 | $26.50 | 900 |
| 2022-08-02 | 47.93 | $26.33 | 3100 |
| 2022-08-01 | 53.59 | $26.77 | 1400 |
| 2022-07-29 | 53.86 | $26.79 | 8700 |
| 2022-07-28 | 51.99 | $26.63 | 13300 |
| 2022-07-27 | 51.64 | $26.60 | 6500 |
| 2022-07-26 | 48.05 | $26.30 | 3100 |
| 2022-07-25 | 48.74 | $26.36 | 8700 |
| 2022-07-22 | 46.94 | $26.21 | 8600 |
| 2022-07-21 | 49.13 | $26.41 | 9800 |
| 2022-07-20 | 47.01 | $26.23 | 6700 |
| 2022-07-19 | 47.43 | $26.27 | 3900 |
| 2022-07-18 | 42.61 | $25.87 | 14700 |
| 2022-07-15 | 42.48 | $25.86 | 13400 |
| 2022-07-14 | 38.40 | $25.54 | 6500 |
| 2022-07-13 | 40.27 | $25.76 | 6500 |
| 2022-07-12 | 40.52 | $25.79 | 3700 |
| 2022-07-11 | 39.92 | $25.74 | 2700 |
| 2022-07-08 | 40.94 | $25.87 | 36900 |
| 2022-07-07 | 41.41 | $25.93 | 8000 |
| 2022-07-06 | 37.58 | $25.59 | 12000 |
| 2022-07-05 | 36.42 | $25.49 | 6600 |
| 2022-07-01 | 38.31 | $25.77 | 7700 |
| 2022-06-30 | 37.43 | $25.69 | 6900 |
| 2022-06-29 | 39.59 | $26.01 | 8200 |
| 2022-06-28 | 38.32 | $25.89 | 7300 |
| 2022-06-27 | 38.32 | $25.89 | 14000 |
| 2022-06-24 | 39.25 | $26.04 | 18300 |
| 2022-06-23 | 31.58 | $25.31 | 7100 |
| 2022-06-22 | 32.27 | $25.44 | 56300 |
| 2022-06-21 | 33.39 | $25.65 | 18600 |
| 2022-06-17 | 28.10 | $25.18 | 2600 |
| 2022-06-16 | 35.16 | $26.43 | 6100 |
| 2022-06-15 | 41.40 | $27.22 | 5900 |
| 2022-06-14 | 39.06 | $27.04 | 5300 |
| 2022-06-13 | 40.25 | $27.18 | 23300 |
| 2022-06-10 | 46.38 | $27.82 | 3300 |
| 2022-06-09 | 49.99 | $28.14 | 8600 |
| 2022-06-08 | 54.68 | $28.51 | 7500 |
| 2022-06-07 | 55.89 | $28.60 | 13700 |
| 2022-06-06 | 55.26 | $28.54 | 4100 |
| 2022-06-03 | 53.48 | $28.37 | 6900 |
| 2022-06-02 | 56.23 | $28.59 | 9800 |
| 2022-06-01 | 52.77 | $28.26 | 5100 |
| 2022-05-31 | 52.89 | $28.27 | 3300 |
| 2022-05-27 | 53.94 | $28.36 | 3000 |
| 2022-05-26 | 52.03 | $28.17 | 1700 |
| 2022-05-25 | 50.27 | $28.00 | 4600 |
| 2022-05-24 | 49.65 | $27.94 | 6700 |
| 2022-05-23 | 50.96 | $28.07 | 29200 |
| 2022-05-20 | 49.00 | $27.87 | 22900 |
| 2022-05-19 | 44.36 | $27.43 | 13400 |
| 2022-05-18 | 45.25 | $27.53 | 19000 |
| 2022-05-17 | 50.22 | $28.05 | 22000 |
| 2022-05-16 | 46.80 | $27.73 | 4000 |
| 2022-05-13 | 47.28 | $27.78 | 21900 |
| 2022-05-12 | 40.93 | $27.23 | 29500 |
| 2022-05-11 | 39.41 | $27.11 | 1000 |
| 2022-05-10 | 41.25 | $27.33 | 2300 |
| 2022-05-09 | 38.65 | $27.12 | 2800 |
| 2022-05-06 | 44.03 | $27.73 | 11500 |
| 2022-05-05 | 45.51 | $27.88 | 3700 |
| 2022-05-04 | 51.54 | $28.43 | 2900 |
| 2022-05-03 | 49.94 | $28.29 | 2600 |
| 2022-05-02 | 47.95 | $28.12 | 2100 |
| 2022-04-29 | 48.27 | $28.15 | 4800 |
| 2022-04-28 | 52.27 | $28.51 | 2800 |
| 2022-04-27 | 46.55 | $28.02 | 400 |
| 2022-04-26 | 41.52 | $27.65 | 2600 |
| 2022-04-25 | 46.84 | $28.12 | 3200 |
| 2022-04-22 | 48.60 | $28.26 | 1200 |
| 2022-04-21 | 51.62 | $28.49 | 3400 |
| 2022-04-20 | 57.22 | $28.87 | 8300 |
| 2022-04-19 | 56.99 | $28.85 | 900 |
| 2022-04-18 | 55.61 | $28.73 | 1000 |
| 2022-04-14 | 56.03 | $28.76 | 1100 |
| 2022-04-13 | 55.71 | $28.73 | 1600 |
| 2022-04-12 | 53.21 | $28.50 | 1400 |
| 2022-04-11 | 53.96 | $28.56 | 1600 |
| 2022-04-08 | 57.73 | $28.85 | 1400 |
| 2022-04-07 | 57.73 | $28.85 | 1600 |
| 2022-04-06 | 55.91 | $28.66 | 3800 |
| 2022-04-05 | 57.39 | $28.78 | 900 |
| 2022-04-04 | 60.57 | $29.03 | 4400 |
| 2022-04-01 | 58.10 | $28.75 | 800 |
| 2022-03-31 | 55.75 | $28.50 | 1700 |
| 2022-03-30 | 59.15 | $28.77 | 700 |
| 2022-03-29 | 61.26 | $28.93 | 800 |
| 2022-03-28 | 57.88 | $28.55 | 100 |
| 2022-03-25 | 58.52 | $28.60 | 1500 |
| 2022-03-24 | 57.26 | $28.46 | 1800 |
| 2022-03-23 | 54.86 | $28.20 | 500 |
| 2022-03-22 | 57.21 | $28.40 | 3900 |
| 2022-03-21 | 55.77 | $28.24 | 500 |
| 2022-03-18 | 55.59 | $28.22 | 3700 |
| 2022-03-17 | 52.51 | $27.88 | 1900 |
| 2022-03-16 | 51.28 | $27.75 | 2600 |
| 2022-03-15 | 45.04 | $27.15 | 1400 |
| 2022-03-14 | 41.86 | $26.88 | 600 |
| 2022-03-11 | 39.78 | $26.71 | 400 |
| 2022-03-10 | 41.53 | $26.92 | 1000 |
| 2022-03-09 | 42.45 | $27.03 | 200 |
| 2022-03-08 | 34.20 | $26.38 | 3300 |
| 2022-03-07 | 34.78 | $26.46 | 900 |
| 2022-03-04 | 39.50 | $27.05 | 2200 |
| 2022-03-03 | 44.03 | $27.52 | 100 |
| 2022-03-02 | 46.96 | $27.79 | 400 |
| 2022-03-01 | 41.62 | $27.40 | 600 |
| 2022-02-28 | 44.81 | $27.69 | 400 |
| 2022-02-25 | 46.92 | $27.87 | 3200 |
| 2022-02-24 | 38.31 | $27.31 | 1100 |
| 2022-02-23 | 40.78 | $27.53 | 300 |
| 2022-02-22 | 42.07 | $27.64 | 300 |
| 2022-02-18 | 44.37 | $27.83 | 600 |
| 2022-02-17 | 45.49 | $27.92 | 500 |
| 2022-02-16 | 50.91 | $28.32 | 200 |
| 2022-02-15 | 49.19 | $28.20 | 1200 |
| 2022-02-14 | 44.55 | $27.90 | 3400 |
| 2022-02-11 | 45.88 | $28.00 | 200 |
| 2022-02-10 | 48.77 | $28.21 | 700 |
| 2022-02-09 | 53.33 | $28.51 | 3800 |
| 2022-02-08 | 48.78 | $28.21 | 700 |
| 2022-02-07 | 46.12 | $28.05 | — |
| 2022-02-04 | 43.86 | $27.92 | 1100 |
| 2022-02-03 | 42.46 | $27.84 | 1000 |
| 2022-02-02 | 48.36 | $28.25 | 1200 |
| 2022-02-01 | 45.18 | $28.07 | 1800 |
| 2022-01-31 | 42.76 | $27.94 | 200 |
| 2022-01-28 | 38.40 | $27.72 | 200 |
| 2022-01-27 | 36.52 | $27.63 | 1200 |
| 2022-01-26 | 34.84 | $27.55 | 900 |
| 2022-01-25 | 35.51 | $27.61 | 2300 |
| 2022-01-24 | 36.51 | $27.70 | 5400 |
| 2022-01-21 | 39.19 | $27.93 | 500 |
| 2022-01-20 | 43.99 | $28.29 | 700 |
| 2022-01-19 | 46.54 | $28.46 | 300 |
| 2022-01-18 | 45.12 | $28.38 | 3100 |
| 2022-01-14 | 48.01 | $28.57 | 500 |
| 2022-01-13 | 47.84 | $28.56 | 900 |
| 2022-01-12 | 52.49 | $28.85 | 800 |
| 2022-01-11 | 50.44 | $28.72 | 2900 |
| 2022-01-10 | 47.63 | $28.55 | 1200 |
| 2022-01-07 | 51.02 | $28.76 | 1400 |
| 2022-01-06 | 50.22 | $28.71 | 100 |
| 2022-01-05 | 52.51 | $28.85 | 2500 |
| 2022-01-04 | 55.97 | $29.05 | 500 |
| 2022-01-03 | 54.69 | $28.96 | 2400 |
| 2021-12-31 | 52.05 | $28.78 | 100 |
| 2021-12-30 | 52.70 | $28.82 | 100 |
| 2021-12-29 | 53.81 | $28.89 | 700 |
| 2021-12-28 | 54.60 | $28.94 | 100 |
| 2021-12-27 | 52.90 | $28.81 | 1200 |
| 2021-12-23 | 51.59 | $28.71 | 2700 |
| 2021-12-22 | 49.01 | $28.52 | 4200 |
| 2021-12-21 | 48.04 | $28.45 | 600 |
| 2021-12-20 | 44.31 | $28.19 | 4800 |
| 2021-12-17 | 44.90 | $28.24 | 1000 |
| 2021-12-16 | 48.31 | $28.52 | 500 |
| 2021-12-15 | 48.95 | $28.57 | 8800 |
| 2021-12-14 | 43.93 | $28.21 | 400 |
| 2021-12-13 | 45.58 | $28.35 | 3200 |
| 2021-12-10 | 56.40 | $29.10 | 100 |
| 2021-12-09 | 55.60 | $29.04 | 2200 |
| 2021-12-08 | 57.61 | $29.16 | 900 |
| 2021-12-07 | 57.49 | $29.15 | 2600 |
| 2021-12-06 | 49.50 | $28.57 | 300 |
| 2021-12-03 | 44.74 | $28.29 | 1700 |
| 2021-12-02 | 46.06 | $28.38 | 1900 |
| 2021-12-01 | 41.09 | $28.11 | 11000 |
| 2021-11-30 | 43.94 | $28.31 | 7100 |
| 2021-11-29 | 48.94 | $28.62 | 19800 |
| 2021-11-26 | 43.85 | $28.36 | 500 |
| 2021-11-24 | 59.46 | $29.08 | 300 |
| 2021-11-23 | 63.65 | $29.22 | 1300 |
| 2021-11-22 | 62.20 | $29.14 | 400 |
| 2021-11-19 | 63.71 | $29.19 | 400 |
| 2021-11-18 | 63.03 | $29.15 | 3500 |
| 2021-11-17 | 63.03 | $29.15 | 800 |
| 2021-11-16 | 63.03 | $29.15 | 500 |
| 2021-11-15 | 62.73 | $29.13 | 1000 |
| 2021-11-12 | 62.73 | $29.13 | 1500 |
| 2021-11-11 | 60.87 | $29.00 | 100 |
| 2021-11-10 | 55.35 | $28.66 | 400 |
| 2021-11-09 | 57.62 | $28.76 | 600 |
| 2021-11-08 | 59.48 | $28.84 | 100 |
| 2021-11-05 | 61.11 | $28.91 | 300 |
| 2021-11-04 | 61.57 | $28.93 | 1900 |
| 2021-11-03 | 59.40 | $28.78 | 100 |
| 2021-11-02 | 55.92 | $28.56 | 100 |
| 2021-11-01 | 56.76 | $28.60 | 500 |
| 2021-10-29 | 53.61 | $28.41 | 1400 |
| 2021-10-28 | 53.45 | $28.40 | — |
| 2021-10-27 | 51.07 | $28.26 | 2100 |
| 2021-10-26 | 53.28 | $28.38 | 200 |
| 2021-10-25 | 51.80 | $28.29 | 100 |
| 2021-10-22 | 52.50 | $28.33 | 400 |
| 2021-10-21 | 50.08 | $28.18 | 500 |
| 2021-10-20 | 52.10 | $28.30 | 300 |
| 2021-10-19 | 52.26 | $28.31 | 200 |
| 2021-10-18 | 49.82 | $28.15 | 1900 |
| 2021-10-15 | 51.87 | $28.28 | 200 |
| 2021-10-14 | 48.62 | $28.07 | 3200 |
| 2021-10-13 | 43.82 | $27.79 | 500 |
| 2021-10-12 | 41.02 | $27.64 | 600 |
| 2021-10-11 | 39.49 | $27.56 | 300 |
| 2021-10-08 | 39.61 | $27.57 | 700 |
| 2021-10-07 | 39.43 | $27.56 | 700 |
| 2021-10-06 | 34.49 | $27.29 | 400 |
| 2021-10-05 | 35.40 | $27.38 | 6000 |
| 2021-10-04 | 32.57 | $27.23 | 1700 |
| 2021-10-01 | 36.19 | $27.59 | 600 |
| 2021-09-30 | 37.06 | $27.67 | 700 |
| 2021-09-29 | 39.79 | $27.91 | 100 |
| 2021-09-28 | 36.06 | $27.71 | 600 |
| 2021-09-27 | 44.25 | $28.34 | 300 |
| 2021-09-24 | 45.98 | $28.45 | 300 |
| 2021-09-23 | 49.50 | $28.66 | 1600 |
| 2021-09-22 | 46.34 | $28.49 | 8300 |
| 2021-09-21 | 43.59 | $28.35 | 200 |
| 2021-09-20 | 39.36 | $28.15 | 600 |
| 2021-09-17 | 47.88 | $28.65 | 300 |
| 2021-09-16 | 54.62 | $28.95 | 3200 |
| 2021-09-15 | 54.01 | $28.92 | 1000 |
| 2021-09-14 | 53.20 | $28.88 | 300 |
| 2021-09-13 | 56.99 | $29.04 | 1100 |
| 2021-09-10 | 52.80 | $28.83 | 600 |
| 2021-09-09 | 54.23 | $28.89 | 600 |
| 2021-09-08 | 57.18 | $29.01 | 700 |
| 2021-09-07 | 61.41 | $29.17 | 600 |
| 2021-09-03 | 58.88 | $29.03 | 100 |
| 2021-09-02 | 55.52 | $28.86 | 500 |
| 2021-09-01 | 55.52 | $28.86 | 2200 |
| 2021-08-31 | 52.65 | $28.72 | 600 |
| 2021-08-30 | 56.09 | $28.86 | 1000 |
| 2021-08-27 | 52.96 | $28.71 | 1500 |
| 2021-08-26 | 51.20 | $28.63 | 100 |
| 2021-08-25 | 52.60 | $28.69 | 800 |
| 2021-08-24 | 53.77 | $28.74 | 600 |
| 2021-08-23 | 53.77 | $28.74 | 1600 |
| 2021-08-20 | 52.63 | $28.68 | 200 |
| 2021-08-19 | 49.26 | $28.51 | 100 |
| 2021-08-18 | 51.09 | $28.60 | 400 |
| 2021-08-17 | 54.73 | $28.77 | 1000 |
| 2021-08-16 | 57.72 | $28.90 | 2700 |
| 2021-08-13 | 60.36 | $29.01 | 300 |
| 2021-08-12 | 59.73 | $28.97 | 3800 |
| 2021-08-11 | 59.57 | $28.96 | 800 |
| 2021-08-10 | 57.07 | $28.80 | 2400 |
| 2021-08-09 | 56.10 | $28.74 | 2500 |
| 2021-08-06 | 54.47 | $28.64 | 8200 |
| 2021-08-05 | 56.46 | $28.74 | 100 |
| 2021-08-04 | 56.85 | $28.76 | 3400 |
| 2021-08-03 | 56.56 | $28.74 | 3200 |
| 2021-08-02 | 54.24 | $28.58 | 500 |
| 2021-07-30 | 51.95 | $28.43 | 300 |
| 2021-07-29 | 55.65 | $28.64 | 2500 |
| 2021-07-28 | 52.76 | $28.45 | 1500 |
| 2021-07-27 | 52.29 | $28.42 | 600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.82
2026-07-24
Close Price
$42.67
Vol: 120936
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -48.82 | $42.67 | 120936 |
| 2026-07-23 | -66.91 | $42.47 | 136812 |
| 2026-07-22 | -21.32 | $43.09 | 93500 |
| 2026-07-21 | -38.97 | $42.85 | 182651 |
| 2026-07-20 | -86.39 | $42.28 | 113116 |
| 2026-07-17 | -67.54 | $42.64 | 125729 |
| 2026-07-16 | -61.57 | $42.85 | 132100 |
| 2026-07-15 | -50.46 | $43.09 | 132900 |
| 2026-07-14 | -61.11 | $42.86 | 81740 |
| 2026-07-13 | -78.24 | $42.49 | 172711 |
| 2026-07-10 | -59.72 | $42.89 | 125318 |
| 2026-07-09 | -66.67 | $42.68 | 109235 |
| 2026-07-08 | -74.78 | $42.49 | 149626 |
| 2026-07-07 | -63.72 | $42.74 | 194918 |
| 2026-07-06 | -42.48 | $43.22 | 405100 |
| 2026-07-02 | -57.96 | $42.87 | 248800 |
| 2026-07-01 | -80.53 | $42.36 | 272009 |
| 2026-06-30 | -64.60 | $42.72 | 1.4M |
| 2026-06-29 | -72.57 | $42.54 | 176248 |
| 2026-06-26 | -84.96 | $42.26 | 149911 |
| 2026-06-25 | -42.04 | $43.23 | 322842 |
| 2026-06-24 | -60.62 | $42.81 | 319509 |
| 2026-06-23 | -54.87 | $42.94 | 296502 |
| 2026-06-22 | -15.93 | $43.82 | 308600 |
| 2026-06-18 | -19.91 | $43.73 | 164400 |
| 2026-06-17 | -27.43 | $43.56 | 278509 |
| 2026-06-16 | -13.37 | $43.67 | 105218 |
| 2026-06-15 | -18.81 | $43.56 | 206200 |
| 2026-06-12 | -6.21 | $43.43 | 109600 |
| 2026-06-11 | -21.74 | $43.18 | 474400 |
| 2026-06-10 | -99.38 | $41.93 | 214631 |
| 2026-06-09 | -62.73 | $42.52 | 126311 |
| 2026-06-08 | -67.11 | $42.53 | 162000 |
| 2026-06-05 | -87.92 | $42.22 | 144300 |
| 2026-06-04 | -14.77 | $43.31 | 159100 |
| 2026-06-03 | -34.90 | $43.01 | 149600 |
| 2026-06-02 | -10.67 | $43.34 | 127616 |
| 2026-06-01 | -19.00 | $43.11 | 128026 |
| 2026-05-29 | -11.31 | $43.28 | 114737 |
| 2026-05-28 | -16.74 | $43.16 | 97800 |
| 2026-05-27 | -10.76 | $43.26 | 110700 |
| 2026-05-26 | -3.19 | $43.45 | 98719 |
| 2026-05-22 | -11.42 | $42.96 | 124000 |
| 2026-05-21 | -7.76 | $43.04 | 98943 |
| 2026-05-20 | -18.26 | $42.81 | 79800 |
| 2026-05-19 | -51.14 | $42.09 | 120000 |
| 2026-05-18 | -31.05 | $42.53 | 110227 |
| 2026-05-15 | -52.51 | $42.06 | 176112 |
| 2026-05-14 | -15.53 | $42.87 | 144600 |
| 2026-05-13 | -12.79 | $42.93 | 120100 |
| 2026-05-12 | -24.20 | $42.68 | 529147 |
| 2026-05-11 | -14.16 | $42.90 | 168191 |
| 2026-05-08 | -12.33 | $42.94 | 135838 |
| 2026-05-07 | -34.25 | $42.46 | 135207 |
| 2026-05-06 | 0.00 | $43.21 | 138500 |
| 2026-05-05 | -48.04 | $42.08 | 126900 |
| 2026-05-04 | -45.95 | $41.53 | 92400 |
| 2026-05-01 | -27.93 | $42.13 | 173149 |
| 2026-04-30 | -24.08 | $42.21 | 147500 |
| 2026-04-29 | -52.41 | $41.21 | 247200 |
| 2026-04-28 | -36.88 | $41.57 | 109400 |
| 2026-04-27 | -29.89 | $41.70 | 118000 |
| 2026-04-24 | -23.87 | $41.95 | 162400 |
| 2026-04-23 | -28.82 | $41.72 | 204231 |
| 2026-04-22 | -23.01 | $41.99 | 114234 |
| 2026-04-21 | -27.31 | $41.79 | 136929 |
| 2026-04-20 | -9.46 | $42.62 | 118941 |
| 2026-04-17 | -5.17 | $42.81 | 151037 |
| 2026-04-16 | -7.82 | $42.23 | 92500 |
| 2026-04-15 | -5.29 | $42.34 | 122023 |
| 2026-04-14 | -0.46 | $42.55 | 233000 |
| 2026-04-13 | -0.51 | $42.14 | 101200 |
| 2026-04-10 | -4.62 | $41.94 | 122700 |
| 2026-04-09 | -7.43 | $41.71 | 193800 |
| 2026-04-08 | -3.71 | $41.85 | 131512 |
| 2026-04-07 | -25.78 | $40.35 | 263900 |
| 2026-04-06 | -24.04 | $40.40 | 147000 |
| 2026-04-02 | -33.10 | $40.14 | 295400 |
| 2026-04-01 | -25.78 | $40.35 | 195800 |
| 2026-03-31 | -49.84 | $39.81 | 411916 |
| 2026-03-30 | -86.44 | $38.65 | 179308 |
| 2026-03-27 | -91.73 | $38.56 | 197400 |
| 2026-03-26 | -87.78 | $38.83 | 209300 |
| 2026-03-25 | -72.14 | $39.61 | 336833 |
| 2026-03-24 | -83.17 | $39.06 | 240000 |
| 2026-03-23 | -79.56 | $39.24 | 165884 |
| 2026-03-20 | -95.99 | $38.42 | 252122 |
| 2026-03-19 | -82.52 | $39.67 | 149000 |
| 2026-03-18 | -91.18 | $39.59 | 422428 |
| 2026-03-17 | -73.30 | $40.30 | 106800 |
| 2026-03-16 | -77.83 | $40.12 | 210700 |
| 2026-03-13 | -94.71 | $39.45 | 129600 |
| 2026-03-12 | -85.89 | $39.80 | 198800 |
| 2026-03-11 | -68.51 | $40.49 | 182100 |
| 2026-03-10 | -67.51 | $40.53 | 283400 |
| 2026-03-09 | -73.05 | $40.31 | 273300 |
| 2026-03-06 | -86.15 | $40.10 | 277324 |
| 2026-03-05 | -85.02 | $40.43 | 588249 |
| 2026-03-04 | -55.66 | $41.39 | 1.0M |
| 2026-03-03 | -70.34 | $40.91 | 230603 |
| 2026-03-02 | -48.62 | $42.15 | 237141 |
| 2026-02-27 | -11.30 | $42.95 | 248000 |
| 2026-02-26 | -4.02 | $43.06 | 192116 |
| 2026-02-25 | -4.02 | $43.06 | 235600 |
| 2026-02-24 | -10.40 | $42.72 | 226200 |
| 2026-02-23 | -15.14 | $42.60 | 197641 |
| 2026-02-20 | -7.01 | $42.74 | 300200 |
| 2026-02-19 | -20.66 | $42.37 | 243100 |
| 2026-02-18 | -12.73 | $42.52 | 206600 |
| 2026-02-17 | -13.76 | $42.48 | 212401 |
| 2026-02-13 | -14.68 | $42.45 | 254600 |
| 2026-02-12 | -13.46 | $42.49 | 197700 |
| 2026-02-11 | -2.45 | $42.85 | 255300 |
| 2026-02-10 | -6.77 | $42.55 | 201300 |
| 2026-02-09 | -2.77 | $42.47 | 378443 |
| 2026-02-06 | -0.43 | $42.00 | 193322 |
| 2026-02-05 | -35.43 | $41.11 | 541231 |
| 2026-02-04 | -11.02 | $41.73 | 437900 |
| 2026-02-03 | -7.01 | $41.46 | 365300 |
| 2026-02-02 | -10.41 | $41.38 | 228800 |
| 2026-01-30 | -20.90 | $41.10 | 402300 |
| 2026-01-29 | -6.16 | $41.44 | 269600 |
| 2026-01-28 | -16.79 | $41.13 | 233100 |
| 2026-01-27 | -4.01 | $41.48 | 236948 |
| 2026-01-26 | -5.26 | $40.83 | 259700 |
| 2026-01-23 | 0.00 | $40.62 | 270200 |
| 2026-01-22 | -4.24 | $40.43 | 313608 |
| 2026-01-21 | -13.26 | $40.16 | 230400 |
| 2026-01-20 | -33.51 | $39.76 | 209821 |
| 2026-01-16 | -4.19 | $40.32 | 332317 |
| 2026-01-15 | -8.90 | $40.23 | 270427 |
| 2026-01-14 | -9.14 | $40.18 | 161500 |
| 2026-01-13 | -19.35 | $39.99 | 232118 |
| 2026-01-12 | -1.16 | $40.19 | 212600 |
| 2026-01-09 | -2.65 | $39.96 | 233600 |
| 2026-01-08 | -21.58 | $39.58 | 134307 |
| 2026-01-07 | -18.71 | $39.62 | 169200 |
| 2026-01-06 | -7.09 | $39.78 | 324800 |
| 2026-01-05 | 0.00 | $39.77 | 270900 |
| 2026-01-02 | -3.16 | $39.39 | 111324 |
| 2025-12-31 | -47.96 | $38.89 | 132003 |
| 2025-12-30 | -25.89 | $39.07 | 183949 |
| 2025-12-29 | -31.09 | $38.99 | 237535 |
| 2025-12-26 | -17.46 | $39.14 | 136600 |
| 2025-12-24 | -20.59 | $39.08 | 63200 |
| 2025-12-23 | -18.32 | $39.01 | 161639 |
| 2025-12-22 | -28.37 | $38.75 | 124116 |
| 2025-12-19 | -32.07 | $38.60 | 229918 |
| 2025-12-18 | -14.79 | $38.98 | 341807 |
| 2025-12-17 | -23.74 | $38.75 | 133542 |
| 2025-12-16 | -12.84 | $39.03 | 147226 |
| 2025-12-15 | -5.45 | $39.22 | 185200 |
| 2025-12-12 | -11.69 | $38.98 | 164800 |
| 2025-12-11 | -1.61 | $39.23 | 96800 |
| 2025-12-10 | -0.45 | $39.02 | 142833 |
| 2025-12-09 | -14.98 | $38.55 | 145301 |
| 2025-12-08 | -13.04 | $38.59 | 188515 |
| 2025-12-05 | -11.11 | $38.63 | 285530 |
| 2025-12-04 | -7.84 | $38.67 | 176200 |
| 2025-12-03 | -13.24 | $38.56 | 147602 |
| 2025-12-02 | -22.06 | $38.38 | 149200 |
| 2025-12-01 | -31.86 | $38.18 | 140800 |
| 2025-11-28 | -25.49 | $38.31 | 51936 |
| 2025-11-26 | -28.92 | $38.24 | 138730 |
| 2025-11-25 | -48.53 | $37.84 | 226200 |
| 2025-11-24 | -70.10 | $37.40 | 271717 |
| 2025-11-21 | -71.57 | $37.37 | 181942 |
| 2025-11-20 | -98.04 | $36.83 | 148439 |
| 2025-11-19 | -90.00 | $37.30 | 337700 |
| 2025-11-18 | -83.64 | $37.45 | 171809 |
| 2025-11-17 | -72.18 | $37.87 | 157706 |
| 2025-11-14 | -36.84 | $38.34 | 195702 |
| 2025-11-13 | -33.08 | $38.39 | 169805 |
| 2025-11-12 | -6.02 | $38.75 | 154500 |
| 2025-11-11 | -3.73 | $38.60 | 151900 |
| 2025-11-10 | -8.59 | $38.28 | 155500 |
| 2025-11-07 | -26.99 | $37.98 | 181403 |
| 2025-11-06 | -38.32 | $37.78 | 126943 |
| 2025-11-05 | -38.32 | $37.78 | 161538 |
| 2025-11-04 | -53.89 | $37.52 | 120000 |
| 2025-11-03 | -33.53 | $37.86 | 139932 |
| 2025-10-31 | -34.73 | $37.84 | 181000 |
| 2025-10-30 | -26.35 | $37.98 | 196900 |
| 2025-10-29 | -16.17 | $38.15 | 132749 |
| 2025-10-28 | -8.38 | $38.28 | 315034 |
| 2025-10-27 | -3.16 | $38.28 | 175500 |
| 2025-10-24 | -8.09 | $38.00 | 117009 |
| 2025-10-23 | -11.03 | $37.96 | 208500 |
| 2025-10-22 | -21.71 | $37.78 | 158100 |
| 2025-10-21 | -21.71 | $37.78 | 174917 |
| 2025-10-20 | -1.32 | $38.09 | 106339 |
| 2025-10-17 | -22.37 | $37.77 | 243656 |
| 2025-10-16 | -29.61 | $37.66 | 223600 |
| 2025-10-15 | -40.79 | $37.49 | 188401 |
| 2025-10-14 | -53.95 | $37.29 | 168736 |
| 2025-10-13 | -69.08 | $37.06 | 121700 |
| 2025-10-10 | -88.82 | $36.76 | 134000 |
| 2025-10-09 | -40.79 | $37.49 | 144928 |
| 2025-10-08 | -20.39 | $37.80 | 167522 |
| 2025-10-07 | -30.92 | $37.64 | 205428 |
| 2025-10-06 | -3.29 | $38.06 | 115700 |
| 2025-10-03 | 0.00 | $38.02 | 205830 |
| 2025-10-02 | -9.84 | $37.69 | 129727 |
| 2025-10-01 | -6.67 | $37.61 | 172825 |
| 2025-09-30 | -27.14 | $37.31 | 176701 |
| 2025-09-29 | -33.12 | $37.18 | 325401 |
| 2025-09-26 | -40.26 | $37.07 | 154200 |
| 2025-09-25 | -61.69 | $36.74 | 334349 |
| 2025-09-24 | -43.51 | $37.02 | 122827 |
| 2025-09-23 | -29.87 | $37.23 | 390305 |
| 2025-09-22 | -27.92 | $37.26 | 89800 |
| 2025-09-19 | -34.42 | $37.16 | 433800 |
| 2025-09-18 | -11.69 | $37.51 | 189600 |
| 2025-09-17 | -16.88 | $37.43 | 151707 |
| 2025-09-16 | -7.95 | $37.54 | 165740 |
| 2025-09-15 | -3.97 | $37.60 | 110500 |
| 2025-09-12 | -14.60 | $37.32 | 151000 |
| 2025-09-11 | 0.00 | $37.52 | 134143 |
| 2025-09-10 | -29.85 | $37.09 | 168600 |
| 2025-09-09 | -37.31 | $36.99 | 116426 |
| 2025-09-08 | -21.74 | $37.19 | 165547 |
| 2025-09-05 | -46.38 | $36.85 | 341200 |
| 2025-09-04 | -50.00 | $36.66 | 133300 |
| 2025-09-03 | -55.79 | $36.43 | 191100 |
| 2025-09-02 | -51.63 | $36.38 | 417100 |
| 2025-08-29 | -35.00 | $36.72 | 137429 |
| 2025-08-28 | -14.08 | $37.10 | 807008 |
| 2025-08-27 | -23.83 | $36.83 | 167416 |
| 2025-08-26 | -20.94 | $36.91 | 126249 |
| 2025-08-25 | -18.77 | $36.97 | 120032 |
| 2025-08-22 | -3.97 | $37.38 | 114600 |
| 2025-08-21 | -8.71 | $36.92 | 109300 |
| 2025-08-20 | 0.00 | $37.13 | 166400 |
| 2025-08-19 | -6.25 | $36.97 | 160700 |
| 2025-08-18 | -3.45 | $36.96 | 146100 |
| 2025-08-15 | 0.00 | $37.04 | 153000 |
| 2025-08-14 | 0.00 | $36.84 | 218900 |
| 2025-08-13 | -2.83 | $36.78 | 153600 |
| 2025-08-12 | -3.68 | $36.55 | 185500 |
| 2025-08-11 | -25.79 | $36.13 | 95900 |
| 2025-08-08 | -17.37 | $36.29 | 171500 |
| 2025-08-07 | -29.47 | $36.06 | 161700 |
| 2025-08-06 | -46.84 | $35.73 | 209700 |
| 2025-08-05 | -60.53 | $35.47 | 217500 |
| 2025-08-04 | -61.05 | $35.46 | 205900 |
| 2025-08-01 | -90.00 | $34.91 | 204300 |
| 2025-07-31 | -93.37 | $35.07 | 314600 |
| 2025-07-30 | -77.02 | $35.38 | 165800 |
| 2025-07-29 | -60.87 | $35.64 | 133400 |
| 2025-07-28 | -56.52 | $35.71 | 126600 |
| 2025-07-25 | -20.50 | $36.29 | 162700 |
| 2025-07-24 | -21.74 | $36.27 | 221300 |
| 2025-07-23 | 0.00 | $36.62 | 189300 |
| 2025-07-22 | -5.56 | $35.78 | 174800 |
| 2025-07-21 | -19.34 | $35.49 | 147100 |
| 2025-07-18 | -31.49 | $35.27 | 160300 |
| 2025-07-17 | -27.07 | $35.35 | 261000 |
| 2025-07-16 | -33.15 | $35.24 | 389200 |
| 2025-07-15 | -44.44 | $35.13 | 194100 |
| 2025-07-14 | -25.76 | $35.50 | 169400 |
| 2025-07-11 | -29.70 | $35.45 | 168700 |
| 2025-07-10 | -14.36 | $35.76 | 211200 |
| 2025-07-09 | -10.40 | $35.84 | 195300 |
| 2025-07-08 | -22.77 | $35.59 | 137400 |
| 2025-07-07 | -37.62 | $35.29 | 198300 |
| 2025-07-03 | -16.34 | $35.72 | 138100 |
| 2025-07-02 | -15.35 | $35.74 | 273700 |
| 2025-07-01 | -21.29 | $35.62 | 475600 |
| 2025-06-30 | -20.30 | $35.64 | 535000 |
| 2025-06-27 | -21.29 | $35.62 | 549200 |
| 2025-06-26 | -39.60 | $35.25 | 391900 |
| 2025-06-25 | -56.93 | $34.90 | 223000 |
| 2025-06-24 | -49.01 | $35.06 | 254200 |
| 2025-06-23 | -70.79 | $34.62 | 256700 |
| 2025-06-20 | -100.00 | $34.30 | 288300 |
| 2025-06-18 | -51.43 | $35.33 | 167000 |
| 2025-06-17 | -57.86 | $35.24 | 234300 |
| 2025-06-16 | -25.00 | $35.70 | 97000 |
| 2025-06-13 | -31.41 | $35.56 | 164000 |
| 2025-06-12 | -0.63 | $36.04 | 177300 |
| 2025-06-11 | -12.64 | $35.73 | 182300 |
| 2025-06-10 | 0.00 | $35.95 | 315400 |
| 2025-06-09 | -7.98 | $35.63 | 181600 |
| 2025-06-06 | -5.03 | $35.59 | 183400 |
| 2025-06-05 | -9.41 | $35.51 | 138000 |
| 2025-06-04 | -12.35 | $35.46 | 127200 |
| 2025-06-03 | -18.82 | $35.35 | 149200 |
| 2025-06-02 | -1.76 | $35.64 | 133500 |
| 2025-05-30 | -10.46 | $35.34 | 170400 |
| 2025-05-29 | -10.05 | $35.31 | 124000 |
| 2025-05-28 | -17.06 | $35.14 | 299600 |
| 2025-05-27 | -3.32 | $35.43 | 122100 |
| 2025-05-23 | -21.21 | $34.95 | 138900 |
| 2025-05-22 | -17.21 | $35.00 | 112400 |
| 2025-05-21 | -17.37 | $34.96 | 209600 |
| 2025-05-20 | 0.00 | $35.25 | 240600 |
| 2025-05-19 | 0.00 | $35.01 | 174100 |
| 2025-05-16 | 0.00 | $34.74 | 198700 |
| 2025-05-15 | -1.81 | $34.61 | 260100 |
| 2025-05-14 | -11.59 | $34.28 | 245100 |
| 2025-05-13 | -1.50 | $34.47 | 171600 |
| 2025-05-12 | -3.32 | $34.41 | 217400 |
| 2025-05-09 | -8.18 | $34.20 | 173600 |
| 2025-05-08 | -11.06 | $34.01 | 188700 |
| 2025-05-07 | -6.25 | $34.16 | 133900 |
| 2025-05-06 | -3.96 | $34.28 | 843400 |
| 2025-05-05 | -4.30 | $34.26 | 233400 |
| 2025-05-02 | -1.07 | $34.27 | 737200 |
| 2025-05-01 | -5.49 | $33.69 | 206700 |
| 2025-04-30 | -3.22 | $33.81 | 189500 |
| 2025-04-29 | -2.84 | $33.83 | 160600 |
| 2025-04-28 | -1.97 | $33.68 | 155400 |
| 2025-04-25 | -1.03 | $33.51 | 172900 |
| 2025-04-24 | 0.00 | $33.40 | 285500 |
| 2025-04-23 | -10.28 | $32.89 | 257100 |
| 2025-04-22 | -16.09 | $32.82 | 225300 |
| 2025-04-21 | -29.12 | $32.18 | 766000 |
| 2025-04-17 | -25.87 | $32.34 | 138400 |
| 2025-04-16 | -32.99 | $31.99 | 215400 |
| 2025-04-15 | -36.53 | $32.07 | 199000 |
| 2025-04-14 | -42.37 | $31.76 | 286500 |
| 2025-04-11 | -49.91 | $31.36 | 159100 |
| 2025-04-10 | -62.52 | $30.69 | 291700 |
| 2025-04-09 | -54.43 | $31.12 | 289300 |
| 2025-04-08 | -94.16 | $29.01 | 316300 |
| 2025-04-07 | -91.73 | $29.24 | 361600 |
| 2025-04-04 | -98.09 | $29.90 | 378500 |
| 2025-04-03 | -96.10 | $32.04 | 211900 |
| 2025-04-02 | -72.16 | $32.74 | 239200 |
| 2025-04-01 | -76.70 | $32.66 | 207000 |
| 2025-03-31 | -79.33 | $32.59 | 342500 |
| 2025-03-28 | -65.36 | $32.84 | 264700 |
| 2025-03-27 | -48.69 | $33.08 | 190700 |
| 2025-03-26 | -46.60 | $33.12 | 278800 |
| 2025-03-25 | -26.18 | $33.51 | 270100 |
| 2025-03-24 | -34.56 | $33.35 | 431200 |
| 2025-03-21 | -35.60 | $33.33 | 196300 |
| 2025-03-20 | -21.47 | $33.60 | 181700 |
| 2025-03-19 | 0.00 | $34.01 | 201300 |
| 2025-03-18 | -3.98 | $33.79 | 339000 |
| 2025-03-17 | -1.72 | $33.81 | 226200 |
| 2025-03-14 | -16.03 | $33.41 | 218200 |
| 2025-03-13 | -51.92 | $32.85 | 182200 |
| 2025-03-12 | -31.75 | $33.06 | 317200 |
| 2025-03-11 | -41.27 | $32.88 | 714500 |
| 2025-03-10 | -35.26 | $32.99 | 269100 |
| 2025-03-07 | -3.37 | $33.59 | 452300 |
| 2025-03-06 | -16.00 | $33.26 | 273800 |
| 2025-03-05 | -0.50 | $33.54 | 605300 |
| 2025-03-04 | -19.25 | $32.72 | 235400 |
| 2025-03-03 | -15.79 | $32.72 | 223800 |
| 2025-02-28 | -30.45 | $32.33 | 214400 |
| 2025-02-27 | -28.18 | $32.38 | 313800 |
| 2025-02-26 | -12.27 | $32.73 | 144600 |
| 2025-02-25 | -4.88 | $32.75 | 188900 |
| 2025-02-24 | -19.70 | $32.39 | 170700 |
| 2025-02-21 | -19.19 | $32.40 | 138900 |
| 2025-02-20 | -7.58 | $32.63 | 399000 |
| 2025-02-19 | -19.19 | $32.40 | 248200 |
| 2025-02-18 | -3.03 | $32.72 | 156000 |
| 2025-02-14 | -9.63 | $32.46 | 300200 |
| 2025-02-13 | -1.36 | $32.47 | 180200 |
| 2025-02-12 | -5.97 | $32.08 | 164200 |
| 2025-02-11 | 0.00 | $32.06 | 216000 |
| 2025-02-10 | -6.72 | $31.80 | 323700 |
| 2025-02-07 | -13.03 | $31.65 | 802000 |
| 2025-02-06 | -1.26 | $31.93 | 1.6M |
| 2025-02-05 | -9.79 | $31.70 | 127400 |
| 2025-02-04 | -22.98 | $31.39 | 246000 |
| 2025-02-03 | -35.32 | $31.10 | 269500 |
| 2025-01-31 | -19.15 | $31.48 | 217500 |
| 2025-01-30 | -5.96 | $31.79 | 132700 |
| 2025-01-29 | -10.05 | $31.37 | 184200 |
| 2025-01-28 | -7.04 | $31.43 | 440600 |
| 2025-01-27 | -1.01 | $31.55 | 130900 |
| 2025-01-24 | -6.53 | $31.44 | 203400 |
| 2025-01-23 | -3.43 | $31.27 | 154300 |
| 2025-01-22 | -6.51 | $31.09 | 192600 |
| 2025-01-21 | -1.84 | $31.11 | 237700 |
| 2025-01-17 | -32.68 | $30.54 | 183900 |
| 2025-01-16 | -41.03 | $30.43 | 193900 |
| 2025-01-15 | -52.17 | $30.28 | 220700 |
| 2025-01-14 | -75.57 | $29.94 | 253000 |
| 2025-01-13 | -82.05 | $29.86 | 345600 |
| 2025-01-10 | -81.86 | $29.88 | 276800 |
| 2025-01-08 | -61.35 | $30.31 | 219300 |
| 2025-01-07 | -63.76 | $30.34 | 296000 |
| 2025-01-06 | -63.76 | $30.34 | 413800 |
| 2025-01-03 | -78.60 | $30.00 | 99500 |
| 2025-01-02 | -84.72 | $29.86 | 128000 |
| 2024-12-31 | -78.17 | $30.01 | 154900 |
| 2024-12-30 | -78.17 | $30.01 | 474500 |
| 2024-12-27 | -71.18 | $30.17 | 102300 |
| 2024-12-26 | -69.00 | $30.22 | 122600 |
| 2024-12-24 | -75.11 | $30.08 | 72400 |
| 2024-12-23 | -79.48 | $29.98 | 233200 |
| 2024-12-20 | -86.90 | $29.81 | 290000 |
| 2024-12-19 | -97.63 | $30.15 | 333900 |
| 2024-12-18 | -100.00 | $30.18 | 191000 |
| 2024-12-17 | -57.24 | $30.93 | 138500 |
| 2024-12-16 | -54.61 | $30.97 | 125900 |
| 2024-12-13 | -43.42 | $31.14 | 139600 |
| 2024-12-12 | -41.45 | $31.17 | 284900 |
| 2024-12-11 | -19.08 | $31.51 | 117100 |
| 2024-12-10 | -27.63 | $31.38 | 198100 |
| 2024-12-09 | -13.82 | $31.59 | 707400 |
| 2024-12-06 | -8.63 | $31.55 | 110500 |
| 2024-12-05 | -12.08 | $31.59 | 110500 |
| 2024-12-04 | -28.86 | $31.34 | 135500 |
| 2024-12-03 | -29.49 | $31.38 | 160400 |
| 2024-12-02 | -37.82 | $31.25 | 105500 |
| 2024-11-29 | -48.72 | $31.08 | 39800 |
| 2024-11-27 | -75.00 | $30.67 | 243600 |
| 2024-11-26 | -83.97 | $30.53 | 91700 |
| 2024-11-25 | -73.13 | $30.71 | 130200 |
| 2024-11-22 | -82.04 | $30.58 | 146700 |
| 2024-11-21 | -87.43 | $30.49 | 157600 |
| 2024-11-20 | -85.03 | $30.53 | 141800 |
| 2024-11-19 | -83.13 | $30.57 | 417200 |
| 2024-11-18 | -72.29 | $30.75 | 131000 |
| 2024-11-15 | -88.32 | $30.52 | 127700 |
| 2024-11-14 | -87.74 | $30.55 | 220800 |
| 2024-11-13 | -90.09 | $30.50 | 157500 |
| 2024-11-12 | -88.08 | $30.71 | 381400 |
| 2024-11-11 | -84.81 | $31.25 | 129000 |
| 2024-11-08 | -87.57 | $31.22 | 199700 |
| 2024-11-07 | -59.76 | $31.69 | 231500 |
| 2024-11-06 | -85.80 | $31.25 | 189900 |
| 2024-11-05 | -55.70 | $31.82 | 133600 |
| 2024-11-04 | -75.95 | $31.50 | 152900 |
| 2024-11-01 | -78.48 | $31.46 | 112800 |
| 2024-10-31 | -85.28 | $31.36 | 244400 |
| 2024-10-30 | -86.62 | $31.61 | 93300 |
| 2024-10-29 | -78.98 | $31.73 | 151000 |
| 2024-10-28 | -70.95 | $31.92 | 99600 |
| 2024-10-25 | -86.43 | $31.67 | 126400 |
| 2024-10-24 | -84.62 | $31.76 | 82800 |
| 2024-10-23 | -93.59 | $31.55 | 121500 |
| 2024-10-22 | -96.46 | $31.83 | 607400 |
| 2024-10-21 | -93.82 | $32.07 | 162300 |
| 2024-10-18 | -82.42 | $32.38 | 85100 |
| 2024-10-17 | -95.76 | $32.16 | 117500 |
| 2024-10-16 | -94.55 | $32.18 | 166200 |
| 2024-10-15 | -94.55 | $32.18 | 120400 |
| 2024-10-14 | -72.97 | $32.66 | 76000 |
| 2024-10-11 | -78.38 | $32.58 | 103400 |
| 2024-10-10 | -87.16 | $32.45 | 124200 |
| 2024-10-09 | -82.58 | $32.46 | 157100 |
| 2024-10-08 | -68.37 | $32.40 | 123100 |
| 2024-10-07 | -60.20 | $32.56 | 138300 |
| 2024-10-04 | -50.51 | $32.75 | 127700 |
| 2024-10-03 | -56.12 | $32.64 | 132100 |
| 2024-10-02 | -43.37 | $32.89 | 83400 |
| 2024-10-01 | -40.82 | $32.94 | 110500 |
| 2024-09-30 | -29.59 | $33.16 | 422200 |
| 2024-09-27 | -17.86 | $33.39 | 224400 |
| 2024-09-26 | -2.76 | $33.54 | 124400 |
| 2024-09-25 | -29.53 | $32.83 | 108400 |
| 2024-09-24 | -14.09 | $33.06 | 104900 |
| 2024-09-23 | -29.53 | $32.83 | 175400 |
| 2024-09-20 | -40.94 | $32.66 | 165900 |
| 2024-09-19 | -5.37 | $33.19 | 145900 |
| 2024-09-18 | -42.95 | $32.63 | 208600 |
| 2024-09-17 | -35.57 | $32.74 | 147700 |
| 2024-09-16 | -28.19 | $32.85 | 98500 |
| 2024-09-13 | -43.62 | $32.62 | 130000 |
| 2024-09-12 | -48.99 | $32.54 | 70200 |
| 2024-09-11 | -55.25 | $32.27 | 114800 |
| 2024-09-10 | -51.85 | $32.15 | 74400 |
| 2024-09-09 | -40.25 | $32.30 | 96800 |
| 2024-09-06 | -50.39 | $31.98 | 493000 |
| 2024-09-05 | -23.91 | $32.61 | 108000 |
| 2024-09-04 | -23.08 | $32.58 | 149300 |
| 2024-09-03 | -17.71 | $32.65 | 108200 |
| 2024-08-30 | -2.67 | $33.17 | 90100 |
| 2024-08-29 | -2.94 | $33.16 | 111900 |
| 2024-08-28 | -5.98 | $32.99 | 250400 |
| 2024-08-27 | -0.82 | $33.18 | 104200 |
| 2024-08-26 | -3.86 | $33.02 | 80100 |
| 2024-08-23 | -0.55 | $33.14 | 96000 |
| 2024-08-22 | -12.28 | $32.53 | 109300 |
| 2024-08-21 | 0.00 | $32.83 | 331300 |
| 2024-08-20 | -3.87 | $32.51 | 210600 |
| 2024-08-19 | 0.00 | $32.62 | 135600 |
| 2024-08-16 | -5.43 | $32.14 | 114200 |
| 2024-08-15 | -11.23 | $31.98 | 89300 |
| 2024-08-14 | -29.17 | $31.57 | 105800 |
| 2024-08-13 | -32.76 | $31.50 | 144300 |
| 2024-08-12 | -53.20 | $30.92 | 108100 |
| 2024-08-09 | -52.96 | $30.96 | 101800 |
| 2024-08-08 | -58.46 | $30.88 | 106300 |
| 2024-08-07 | -74.46 | $30.36 | 168700 |
| 2024-08-06 | -80.00 | $30.18 | 192400 |
| 2024-08-05 | -82.15 | $30.11 | 182600 |
| 2024-08-02 | -88.64 | $30.83 | 159500 |
| 2024-08-01 | -88.17 | $31.29 | 410700 |
| 2024-07-31 | -40.54 | $32.18 | 124200 |
| 2024-07-30 | -63.35 | $31.76 | 95000 |
| 2024-07-29 | -72.05 | $31.62 | 113800 |
| 2024-07-26 | -59.76 | $31.80 | 118300 |
| 2024-07-25 | -82.32 | $31.43 | 127300 |
| 2024-07-24 | -69.88 | $31.62 | 96800 |
| 2024-07-23 | -48.19 | $31.98 | 349800 |
| 2024-07-22 | -39.16 | $32.13 | 123900 |
| 2024-07-19 | -54.60 | $31.83 | 250600 |
| 2024-07-18 | -45.98 | $31.98 | 390200 |
| 2024-07-17 | -25.86 | $32.33 | 170800 |
| 2024-07-16 | -17.82 | $32.47 | 322200 |
| 2024-07-15 | -24.71 | $32.35 | 143300 |
| 2024-07-12 | -8.62 | $32.63 | 88500 |
| 2024-07-11 | -34.20 | $32.31 | 110700 |
| 2024-07-10 | -39.90 | $32.20 | 99600 |
| 2024-07-09 | -63.73 | $31.74 | 341400 |
| 2024-07-08 | -64.10 | $31.74 | 147700 |
| 2024-07-05 | -52.61 | $32.04 | 127800 |
| 2024-07-03 | -62.56 | $31.83 | 76600 |
| 2024-07-02 | -82.46 | $31.41 | 137700 |
| 2024-07-01 | -86.26 | $31.33 | 170300 |
| 2024-06-28 | -89.57 | $31.26 | 223100 |
| 2024-06-27 | -90.05 | $31.25 | 249300 |
| 2024-06-26 | -91.47 | $31.22 | 114700 |
| 2024-06-25 | -78.20 | $31.50 | 175000 |
| 2024-06-24 | -81.04 | $31.44 | 137600 |
| 2024-06-21 | -94.79 | $31.15 | 108100 |
| 2024-06-20 | -63.19 | $32.24 | 168000 |
| 2024-06-18 | -70.14 | $32.14 | 108500 |
| 2024-06-17 | -75.00 | $32.07 | 112200 |
| 2024-06-14 | -90.91 | $31.85 | 83400 |
| 2024-06-13 | -87.62 | $32.23 | 69300 |
| 2024-06-12 | -49.52 | $32.63 | 113800 |
| 2024-06-11 | -84.76 | $32.26 | 137800 |
| 2024-06-10 | -35.29 | $32.79 | 144600 |
| 2024-06-07 | -47.06 | $32.67 | 160300 |
| 2024-06-06 | -4.85 | $33.10 | 459900 |
| 2024-06-05 | -9.65 | $32.98 | 243000 |
| 2024-06-04 | -27.19 | $32.78 | 154100 |
| 2024-06-03 | -21.37 | $32.84 | 248800 |
| 2024-05-31 | -26.57 | $32.71 | 90100 |
| 2024-05-30 | -35.52 | $32.44 | 131800 |
| 2024-05-29 | -43.96 | $32.18 | 91400 |
| 2024-05-28 | -20.77 | $32.66 | 70900 |
| 2024-05-24 | -19.32 | $32.69 | 79600 |
| 2024-05-23 | -33.33 | $32.40 | 93700 |
| 2024-05-22 | -22.67 | $32.58 | 96400 |
| 2024-05-21 | -6.67 | $32.94 | 73900 |
| 2024-05-20 | -4.44 | $32.99 | 114200 |
| 2024-05-17 | -1.35 | $33.03 | 88900 |
| 2024-05-16 | -5.79 | $32.90 | 105600 |
| 2024-05-15 | 0.00 | $33.04 | 132400 |
| 2024-05-14 | -1.43 | $32.69 | 124400 |
| 2024-05-13 | -3.63 | $32.48 | 73900 |
| 2024-05-10 | -3.19 | $32.44 | 131900 |
| 2024-05-09 | 0.00 | $32.34 | 147800 |
| 2024-05-08 | -6.83 | $32.12 | 125700 |
| 2024-05-07 | -3.73 | $32.17 | 63800 |
| 2024-05-06 | -17.06 | $32.03 | 75900 |
| 2024-05-03 | -28.24 | $31.84 | 76000 |
| 2024-05-02 | -44.71 | $31.56 | 228500 |
| 2024-05-01 | -68.24 | $31.16 | 103100 |
| 2024-04-30 | -67.65 | $31.17 | 160100 |
| 2024-04-29 | -41.76 | $31.61 | 90600 |
| 2024-04-26 | -52.94 | $31.42 | 115300 |
| 2024-04-25 | -64.12 | $31.23 | 189500 |
| 2024-04-24 | -61.18 | $31.28 | 106800 |
| 2024-04-23 | -51.76 | $31.44 | 147400 |
| 2024-04-22 | -70.59 | $31.12 | 190800 |
| 2024-04-19 | -94.71 | $30.71 | 85500 |
| 2024-04-18 | -96.47 | $30.68 | 217700 |
| 2024-04-17 | -90.53 | $30.79 | 105100 |
| 2024-04-16 | -93.49 | $30.74 | 159400 |
| 2024-04-15 | -96.15 | $31.07 | 112900 |
| 2024-04-12 | -93.39 | $31.19 | 79000 |
| 2024-04-11 | -61.76 | $31.69 | 117800 |
| 2024-04-10 | -80.68 | $31.61 | 114700 |
| 2024-04-09 | -39.44 | $32.04 | 138600 |
| 2024-04-08 | -35.29 | $32.05 | 104800 |
| 2024-04-05 | -73.61 | $31.80 | 137700 |
| 2024-04-04 | -82.35 | $31.77 | 98800 |
| 2024-04-03 | -52.94 | $31.97 | 171600 |
| 2024-04-02 | -50.50 | $31.82 | 98800 |
| 2024-04-01 | -28.71 | $32.04 | 119700 |
| 2024-03-28 | -12.96 | $32.19 | 322200 |
| 2024-03-27 | -8.26 | $32.23 | 127300 |
| 2024-03-26 | -27.87 | $31.99 | 140300 |
| 2024-03-25 | -30.33 | $31.96 | 111700 |
| 2024-03-22 | -25.41 | $32.02 | 109400 |
| 2024-03-21 | -15.57 | $32.14 | 66200 |
| 2024-03-20 | -11.48 | $32.19 | 198900 |
| 2024-03-19 | -34.25 | $31.83 | 135400 |
| 2024-03-18 | -38.78 | $31.76 | 177600 |
| 2024-03-15 | -34.18 | $31.79 | 61900 |
| 2024-03-14 | -33.33 | $31.77 | 176400 |
| 2024-03-13 | -10.89 | $32.11 | 127700 |
| 2024-03-12 | -9.52 | $32.11 | 137300 |
| 2024-03-11 | -20.78 | $31.85 | 284400 |
| 2024-03-08 | -11.69 | $32.06 | 241500 |
| 2024-03-07 | 0.00 | $32.20 | 177300 |
| 2024-03-06 | -1.61 | $31.85 | 142800 |
| 2024-03-05 | -6.25 | $31.52 | 123900 |
| 2024-03-04 | -10.63 | $31.45 | 127600 |
| 2024-03-01 | -1.29 | $31.55 | 223500 |
| 2024-02-29 | -14.38 | $31.27 | 150100 |
| 2024-02-28 | -21.92 | $31.16 | 105100 |
| 2024-02-27 | -7.53 | $31.37 | 166400 |
| 2024-02-26 | -13.01 | $31.29 | 187600 |
| 2024-02-23 | -7.53 | $31.37 | 120900 |
| 2024-02-22 | -1.50 | $31.33 | 257700 |
| 2024-02-21 | -6.48 | $31.03 | 128900 |
| 2024-02-20 | -9.09 | $31.00 | 108100 |
| 2024-02-16 | -11.65 | $30.91 | 201600 |
| 2024-02-15 | -7.21 | $30.87 | 112900 |
| 2024-02-14 | -41.59 | $30.48 | 175400 |
| 2024-02-13 | -55.88 | $30.19 | 134000 |
| 2024-02-12 | -25.00 | $30.61 | 142400 |
| 2024-02-09 | -31.62 | $30.52 | 324800 |
| 2024-02-08 | -36.76 | $30.45 | 189600 |
| 2024-02-07 | -31.62 | $30.52 | 190400 |
| 2024-02-06 | -28.68 | $30.56 | 276300 |
| 2024-02-05 | -43.38 | $30.36 | 192700 |
| 2024-02-02 | -26.47 | $30.59 | 142800 |
| 2024-02-01 | -8.09 | $30.84 | 285500 |
| 2024-01-31 | -27.21 | $30.58 | 125600 |
| 2024-01-30 | -2.54 | $30.74 | 133900 |
| 2024-01-29 | -6.45 | $30.75 | 108900 |
| 2024-01-26 | -18.25 | $30.62 | 120800 |
| 2024-01-25 | -28.57 | $30.49 | 184500 |
| 2024-01-24 | -31.75 | $30.45 | 116700 |
| 2024-01-23 | -54.76 | $30.16 | 140000 |
| 2024-01-22 | -50.79 | $30.21 | 626300 |
| 2024-01-19 | -55.56 | $30.15 | 260600 |
| 2024-01-18 | -64.29 | $30.04 | 100500 |
| 2024-01-17 | -82.54 | $29.81 | 104800 |
| 2024-01-16 | -75.76 | $30.10 | 138200 |
| 2024-01-12 | -26.26 | $30.59 | 107900 |
| 2024-01-11 | -28.10 | $30.51 | 119300 |
| 2024-01-10 | -21.97 | $30.56 | 65300 |
| 2024-01-09 | -33.33 | $30.41 | 263600 |
| 2024-01-08 | -11.59 | $30.69 | 144300 |
| 2024-01-05 | -27.70 | $30.44 | 162000 |
| 2024-01-04 | -31.08 | $30.39 | 92400 |
| 2024-01-03 | -36.94 | $30.27 | 105400 |
| 2024-01-02 | -27.39 | $30.42 | 98300 |
| 2023-12-29 | -7.01 | $30.74 | 430800 |
| 2023-12-28 | -8.64 | $30.71 | 81000 |
| 2023-12-27 | -1.30 | $30.75 | 80900 |
| 2023-12-26 | -2.00 | $30.63 | 78500 |
| 2023-12-22 | -7.64 | $30.49 | 78900 |
| 2023-12-21 | -15.28 | $30.38 | 487300 |
| 2023-12-20 | -40.46 | $29.90 | 194800 |
| 2023-12-19 | -23.70 | $30.19 | 111800 |
| 2023-12-18 | -36.42 | $29.97 | 81400 |
| 2023-12-15 | -39.31 | $29.92 | 149100 |
| 2023-12-14 | -8.08 | $30.44 | 137500 |
| 2023-12-13 | 0.00 | $30.26 | 317200 |
| 2023-12-12 | 0.00 | $29.76 | 313600 |
| 2023-12-11 | -2.13 | $29.66 | 70100 |
| 2023-12-08 | -0.49 | $29.67 | 89600 |
| 2023-12-07 | -3.41 | $29.61 | 51500 |
| 2023-12-06 | -11.71 | $29.44 | 102100 |
| 2023-12-05 | -17.56 | $29.32 | 80600 |
| 2023-12-04 | -13.17 | $29.41 | 131900 |
| 2023-12-01 | -0.49 | $29.67 | 107400 |
| 2023-11-30 | -5.52 | $29.34 | 110900 |
| 2023-11-29 | -4.27 | $29.34 | 61400 |
| 2023-11-28 | -3.67 | $29.29 | 70700 |
| 2023-11-27 | -4.37 | $29.27 | 84700 |
| 2023-11-24 | 0.00 | $29.38 | 85300 |
| 2023-11-22 | -6.02 | $29.10 | 82400 |
| 2023-11-21 | -7.14 | $29.07 | 81000 |
| 2023-11-20 | -0.76 | $29.20 | 121500 |
| 2023-11-17 | -0.40 | $29.07 | 123600 |
| 2023-11-16 | -6.64 | $28.71 | 104100 |
| 2023-11-15 | -5.75 | $28.73 | 69800 |
| 2023-11-14 | -2.73 | $28.74 | 340900 |
| 2023-11-13 | -13.02 | $28.07 | 81400 |
| 2023-11-10 | -18.93 | $27.97 | 60800 |
| 2023-11-09 | -28.40 | $27.81 | 185600 |
| 2023-11-08 | -26.04 | $27.85 | 124400 |
| 2023-11-07 | -25.29 | $27.90 | 155200 |
| 2023-11-06 | -15.52 | $28.07 | 148900 |
| 2023-11-03 | -9.20 | $28.18 | 116800 |
| 2023-11-02 | -22.41 | $27.95 | 169800 |
| 2023-11-01 | -57.47 | $27.34 | 252500 |
| 2023-10-31 | -69.54 | $27.13 | 124600 |
| 2023-10-30 | -74.14 | $27.05 | 201000 |
| 2023-10-27 | -95.98 | $26.67 | 146200 |
| 2023-10-26 | -89.16 | $26.86 | 124700 |
| 2023-10-25 | -79.52 | $27.02 | 92500 |
| 2023-10-24 | -67.47 | $27.22 | 121700 |
| 2023-10-23 | -79.52 | $27.02 | 68800 |
| 2023-10-20 | -95.56 | $27.05 | 460800 |
| 2023-10-19 | -81.01 | $27.29 | 109900 |
| 2023-10-18 | -65.19 | $27.54 | 83200 |
| 2023-10-17 | -55.14 | $27.95 | 98500 |
| 2023-10-16 | -52.34 | $28.01 | 57200 |
| 2023-10-13 | -62.15 | $27.80 | 63800 |
| 2023-10-12 | -52.80 | $28.00 | 73300 |
| 2023-10-11 | -42.52 | $28.22 | 88300 |
| 2023-10-10 | -49.53 | $28.07 | 46000 |
| 2023-10-09 | -64.02 | $27.76 | 91900 |
| 2023-10-06 | -65.42 | $27.73 | 65700 |
| 2023-10-05 | -81.31 | $27.39 | 100300 |
| 2023-10-04 | -90.65 | $27.19 | 184500 |
| 2023-10-03 | -96.55 | $27.17 | 97000 |
| 2023-10-02 | -97.59 | $27.51 | 56500 |
| 2023-09-29 | -79.22 | $27.91 | 108100 |
| 2023-09-28 | -71.43 | $28.03 | 99900 |
| 2023-09-27 | -91.14 | $27.73 | 208300 |
| 2023-09-26 | -99.26 | $27.83 | 96900 |
| 2023-09-25 | -86.21 | $28.17 | 81200 |
| 2023-09-22 | -81.82 | $28.36 | 76400 |
| 2023-09-21 | -87.88 | $28.30 | 50500 |
| 2023-09-20 | -37.37 | $28.80 | 45100 |
| 2023-09-19 | -35.35 | $28.82 | 64800 |
| 2023-09-18 | -44.44 | $28.73 | 68000 |
| 2023-09-15 | -35.51 | $28.79 | 71300 |
| 2023-09-14 | -14.02 | $29.02 | 87300 |
| 2023-09-13 | -45.79 | $28.68 | 65900 |
| 2023-09-12 | -37.38 | $28.77 | 58700 |
| 2023-09-11 | -38.32 | $28.76 | 113700 |
| 2023-09-08 | -69.83 | $28.45 | 83000 |
| 2023-09-07 | -76.07 | $28.49 | 60300 |
| 2023-09-06 | -67.48 | $28.63 | 61700 |
| 2023-09-05 | -62.58 | $28.71 | 75200 |
| 2023-09-01 | -52.15 | $28.88 | 60900 |
| 2023-08-31 | -50.92 | $28.90 | 89900 |
| 2023-08-30 | -42.94 | $29.03 | 98700 |
| 2023-08-29 | -42.33 | $29.04 | 67700 |
| 2023-08-28 | -69.68 | $28.67 | 98800 |
| 2023-08-25 | -88.34 | $28.36 | 80400 |
| 2023-08-24 | -95.52 | $28.20 | 336100 |
| 2023-08-23 | -78.92 | $28.57 | 128200 |
| 2023-08-22 | -88.34 | $28.36 | 249200 |
| 2023-08-21 | -87.89 | $28.37 | 105500 |
| 2023-08-18 | -93.27 | $28.25 | 247900 |
| 2023-08-17 | -97.14 | $28.29 | 220200 |
| 2023-08-16 | -98.40 | $28.48 | 155100 |
| 2023-08-15 | -96.45 | $28.70 | 79600 |
| 2023-08-14 | -84.31 | $29.04 | 55300 |
| 2023-08-11 | -91.54 | $29.14 | 51200 |
| 2023-08-10 | -76.92 | $29.33 | 79300 |
| 2023-08-09 | -79.23 | $29.30 | 76200 |
| 2023-08-08 | -82.31 | $29.26 | 121400 |
| 2023-08-07 | -56.41 | $29.45 | 95300 |
| 2023-08-04 | -63.95 | $29.23 | 337000 |
| 2023-08-03 | -60.64 | $29.19 | 83200 |
| 2023-08-02 | -50.23 | $29.26 | 114300 |
| 2023-08-01 | -24.41 | $29.81 | 98800 |
| 2023-07-31 | -7.04 | $30.18 | 91200 |
| 2023-07-28 | -6.13 | $30.19 | 133900 |
| 2023-07-27 | -14.15 | $30.02 | 114800 |
| 2023-07-26 | -5.61 | $30.05 | 116200 |
| 2023-07-25 | -7.65 | $30.01 | 59000 |
| 2023-07-24 | -11.73 | $29.93 | 129500 |
| 2023-07-21 | -9.69 | $29.97 | 114600 |
| 2023-07-20 | -11.73 | $29.93 | 40200 |
| 2023-07-19 | -5.10 | $30.06 | 134200 |
| 2023-07-18 | -23.65 | $30.04 | 101700 |
| 2023-07-17 | -30.29 | $29.88 | 98500 |
| 2023-07-14 | -29.46 | $29.90 | 79300 |
| 2023-07-13 | -23.65 | $30.04 | 160800 |
| 2023-07-12 | -44.81 | $29.53 | 77500 |
| 2023-07-11 | -67.22 | $28.99 | 114400 |
| 2023-07-10 | -78.01 | $28.73 | 174000 |
| 2023-07-07 | -79.25 | $28.70 | 115900 |
| 2023-07-06 | -89.63 | $28.45 | 134800 |
| 2023-07-05 | -78.37 | $28.98 | 151100 |
| 2023-07-03 | -63.46 | $29.29 | 69700 |
| 2023-06-30 | -66.35 | $29.23 | 112500 |
| 2023-06-29 | -77.31 | $28.94 | 81200 |
| 2023-06-28 | -70.71 | $28.92 | 145800 |
| 2023-06-27 | -69.04 | $28.96 | 79600 |
| 2023-06-26 | -77.82 | $28.75 | 86300 |
| 2023-06-23 | -80.33 | $28.69 | 203300 |
| 2023-06-22 | -63.18 | $29.10 | 325400 |
| 2023-06-21 | -53.56 | $29.33 | 142500 |
| 2023-06-20 | -51.88 | $29.37 | 142700 |
| 2023-06-16 | -38.16 | $29.63 | 149400 |
| 2023-06-15 | -1.54 | $30.14 | 105600 |
| 2023-06-14 | -9.66 | $29.81 | 274300 |
| 2023-06-13 | -7.19 | $29.64 | 297600 |
| 2023-06-12 | -16.78 | $29.41 | 89000 |
| 2023-06-09 | -24.48 | $29.30 | 131500 |
| 2023-06-08 | -19.58 | $29.37 | 63200 |
| 2023-06-07 | -49.68 | $29.00 | 71500 |
| 2023-06-06 | -32.90 | $29.26 | 100300 |
| 2023-06-05 | -49.41 | $29.08 | 80600 |
| 2023-06-02 | -41.76 | $29.21 | 146900 |
| 2023-06-01 | -64.71 | $28.82 | 80200 |
| 2023-05-31 | -87.65 | $28.43 | 65800 |
| 2023-05-30 | -88.15 | $28.73 | 70300 |
| 2023-05-26 | -70.37 | $28.97 | 112800 |
| 2023-05-25 | -90.37 | $28.70 | 77000 |
| 2023-05-24 | -97.54 | $28.73 | 179800 |
| 2023-05-23 | -86.21 | $29.17 | 132300 |
| 2023-05-22 | -47.13 | $29.51 | 275700 |
| 2023-05-19 | -42.53 | $29.55 | 288800 |
| 2023-05-18 | -62.07 | $29.38 | 84800 |
| 2023-05-17 | -55.17 | $29.44 | 93900 |
| 2023-05-16 | -67.82 | $29.33 | 165200 |
| 2023-05-15 | -41.38 | $29.56 | 116000 |
| 2023-05-12 | -62.07 | $29.38 | 105500 |
| 2023-05-11 | -60.92 | $29.39 | 60600 |
| 2023-05-10 | -42.53 | $29.55 | 157500 |
| 2023-05-09 | -31.03 | $29.65 | 123300 |
| 2023-05-08 | -23.66 | $29.70 | 149600 |
| 2023-05-05 | -7.77 | $29.69 | 290400 |
| 2023-05-04 | -46.94 | $29.26 | 331800 |
| 2023-05-03 | -37.37 | $29.35 | 50900 |
| 2023-05-02 | -48.48 | $29.24 | 372600 |
| 2023-05-01 | -19.19 | $29.53 | 234000 |
| 2023-04-28 | -5.94 | $29.60 | 76500 |
| 2023-04-27 | -2.50 | $29.63 | 48000 |
| 2023-04-26 | -27.52 | $29.25 | 125900 |
| 2023-04-25 | -21.35 | $29.28 | 244100 |
| 2023-04-24 | -1.05 | $29.64 | 53900 |
| 2023-04-21 | -2.71 | $29.59 | 52300 |
| 2023-04-20 | -7.69 | $29.48 | 82200 |
| 2023-04-19 | -9.05 | $29.45 | 86200 |
| 2023-04-18 | -4.98 | $29.54 | 56100 |
| 2023-04-17 | -10.39 | $29.41 | 70700 |
| 2023-04-14 | -6.18 | $29.48 | 92500 |
| 2023-04-13 | -1.05 | $29.60 | 48200 |
| 2023-04-12 | -8.42 | $29.20 | 46900 |
| 2023-04-11 | -4.51 | $29.03 | 73100 |
| 2023-04-10 | -5.83 | $28.96 | 94000 |
| 2023-04-06 | -7.92 | $28.91 | 94200 |
| 2023-04-05 | -12.50 | $28.80 | 61000 |
| 2023-04-04 | -5.83 | $28.96 | 298700 |
| 2023-04-03 | 0.00 | $29.00 | 38100 |
| 2023-03-31 | -1.44 | $28.75 | 404900 |
| 2023-03-30 | -3.52 | $28.62 | 69300 |
| 2023-03-29 | -21.11 | $28.27 | 57400 |
| 2023-03-28 | -37.69 | $27.94 | 25600 |
| 2023-03-27 | -38.69 | $27.92 | 64600 |
| 2023-03-24 | -51.76 | $27.66 | 426500 |
| 2023-03-23 | -46.73 | $27.76 | 47300 |
| 2023-03-22 | -47.74 | $27.74 | 63300 |
| 2023-03-21 | -42.71 | $27.84 | 28700 |
| 2023-03-20 | -60.00 | $27.50 | 24400 |
| 2023-03-17 | -85.24 | $27.01 | 78800 |
| 2023-03-16 | -68.04 | $27.40 | 40800 |
| 2023-03-15 | -86.55 | $27.00 | 120300 |
| 2023-03-14 | -68.02 | $27.89 | 297500 |
| 2023-03-13 | -89.53 | $27.52 | 56600 |
| 2023-03-10 | -97.76 | $27.75 | 86700 |
| 2023-03-09 | -87.69 | $28.01 | 41300 |
| 2023-03-08 | -69.23 | $28.25 | 61600 |
| 2023-03-07 | -81.54 | $28.09 | 136700 |
| 2023-03-06 | -41.54 | $28.61 | 92100 |
| 2023-03-03 | -45.52 | $28.58 | 187600 |
| 2023-03-02 | -76.16 | $28.21 | 60700 |
| 2023-03-01 | -79.62 | $28.17 | 140700 |
| 2023-02-28 | -87.90 | $28.04 | 50900 |
| 2023-02-27 | -74.52 | $28.25 | 71500 |
| 2023-02-24 | -95.54 | $27.92 | 67800 |
| 2023-02-23 | -82.11 | $28.41 | 76200 |
| 2023-02-22 | -97.50 | $28.25 | 56600 |
| 2023-02-21 | -98.00 | $28.44 | 57200 |
| 2023-02-17 | -68.00 | $28.74 | 47200 |
| 2023-02-16 | -71.00 | $28.71 | 77700 |
| 2023-02-15 | -63.73 | $28.77 | 398900 |
| 2023-02-14 | -48.04 | $28.93 | 248500 |
| 2023-02-13 | -55.88 | $28.85 | 47700 |
| 2023-02-10 | -76.70 | $28.63 | 94500 |
| 2023-02-09 | -52.27 | $28.73 | 119100 |
| 2023-02-08 | -50.32 | $28.64 | 201000 |
| 2023-02-07 | -34.48 | $28.82 | 337000 |
| 2023-02-06 | -48.28 | $28.58 | 116500 |
| 2023-02-03 | -21.61 | $28.91 | 192000 |
| 2023-02-02 | -9.31 | $29.19 | 214100 |
| 2023-02-01 | -7.29 | $29.24 | 79900 |
| 2023-01-31 | -6.64 | $28.99 | 88700 |
| 2023-01-30 | -11.72 | $28.85 | 111000 |
| 2023-01-27 | -5.86 | $29.00 | 220500 |
| 2023-01-26 | -3.73 | $29.05 | 99100 |
| 2023-01-25 | -2.64 | $29.05 | 101600 |
| 2023-01-24 | -5.81 | $28.90 | 106500 |
| 2023-01-23 | -6.37 | $28.88 | 134600 |
| 2023-01-20 | -11.61 | $28.74 | 229700 |
| 2023-01-19 | -18.35 | $28.56 | 98300 |
| 2023-01-18 | -18.35 | $28.56 | 47800 |
| 2023-01-17 | -2.47 | $28.71 | 169300 |
| 2023-01-13 | 0.00 | $28.62 | 34800 |
| 2023-01-12 | -2.29 | $28.47 | 40100 |
| 2023-01-11 | -4.09 | $27.98 | 51100 |
| 2023-01-10 | -9.47 | $27.87 | 32300 |
| 2023-01-09 | -16.57 | $27.75 | 79500 |
| 2023-01-06 | -5.07 | $27.65 | 62000 |
| 2023-01-05 | -52.17 | $27.00 | 92100 |
| 2023-01-04 | -37.68 | $27.20 | 81300 |
| 2023-01-03 | -63.04 | $26.85 | 24400 |
| 2022-12-30 | -73.91 | $26.70 | 90200 |
| 2022-12-29 | -59.42 | $26.90 | 311700 |
| 2022-12-28 | -89.86 | $26.48 | 25600 |
| 2022-12-27 | -68.84 | $26.77 | 84500 |
| 2022-12-23 | -74.64 | $26.69 | 132400 |
| 2022-12-22 | -80.43 | $26.61 | 240500 |
| 2022-12-21 | -64.49 | $26.83 | 207800 |
| 2022-12-20 | -80.41 | $26.53 | 62900 |
| 2022-12-19 | -72.93 | $26.40 | 144900 |
| 2022-12-16 | -65.19 | $26.54 | 222400 |
| 2022-12-15 | -56.61 | $26.65 | 153300 |
| 2022-12-14 | -17.99 | $27.38 | 65400 |
| 2022-12-13 | -9.91 | $27.38 | 73500 |
| 2022-12-12 | -12.13 | $26.97 | 11400 |
| 2022-12-09 | -13.11 | $26.94 | 22800 |
| 2022-12-08 | -14.10 | $26.91 | 27800 |
| 2022-12-07 | -17.38 | $26.81 | 21900 |
| 2022-12-06 | -17.38 | $26.81 | 21200 |
| 2022-12-05 | -14.43 | $26.90 | 20500 |
| 2022-12-02 | -2.51 | $27.24 | 27200 |
| 2022-12-01 | -0.94 | $27.30 | 48500 |
| 2022-11-30 | -0.25 | $27.04 | 575300 |
| 2022-11-29 | -6.99 | $26.56 | 17400 |
| 2022-11-28 | -7.80 | $26.53 | 14200 |
| 2022-11-25 | -1.08 | $26.78 | 2100 |
| 2022-11-23 | -1.68 | $26.61 | 7300 |
| 2022-11-22 | -3.51 | $26.40 | 18600 |
| 2022-11-21 | -14.04 | $26.04 | 12000 |
| 2022-11-18 | -9.94 | $26.17 | 11300 |
| 2022-11-17 | -10.80 | $26.09 | 16200 |
| 2022-11-16 | -9.80 | $26.13 | 20900 |
| 2022-11-15 | -9.05 | $26.16 | 89600 |
| 2022-11-14 | -7.81 | $26.08 | 39800 |
| 2022-11-11 | -1.59 | $26.26 | 10200 |
| 2022-11-10 | 0.00 | $25.74 | 13800 |
| 2022-11-09 | -17.80 | $24.39 | 29500 |
| 2022-11-08 | -7.44 | $24.71 | 39600 |
| 2022-11-07 | -1.88 | $24.46 | 12100 |
| 2022-11-04 | 0.00 | $24.33 | 19700 |
| 2022-11-03 | -36.05 | $23.34 | 5200 |
| 2022-11-02 | -29.18 | $23.50 | 26100 |
| 2022-11-01 | -9.01 | $23.97 | 37300 |
| 2022-10-31 | -16.67 | $23.70 | 25700 |
| 2022-10-28 | -7.66 | $23.90 | 20000 |
| 2022-10-27 | -16.22 | $23.71 | 23000 |
| 2022-10-26 | -6.76 | $23.92 | 13100 |
| 2022-10-25 | -3.16 | $23.69 | 18900 |
| 2022-10-24 | -30.00 | $23.18 | 17500 |
| 2022-10-21 | -30.00 | $23.18 | 9400 |
| 2022-10-20 | -53.68 | $22.73 | 21000 |
| 2022-10-19 | -53.89 | $22.74 | 12600 |
| 2022-10-18 | -47.25 | $23.00 | 13600 |
| 2022-10-17 | -53.39 | $22.88 | 4800 |
| 2022-10-14 | -81.96 | $22.31 | 30100 |
| 2022-10-13 | -67.06 | $22.69 | 37600 |
| 2022-10-12 | -96.68 | $22.23 | 14100 |
| 2022-10-11 | -93.09 | $22.35 | 17400 |
| 2022-10-10 | -89.24 | $22.59 | 71900 |
| 2022-10-07 | -86.35 | $22.70 | 9200 |
| 2022-10-06 | -78.48 | $23.00 | 34900 |
| 2022-10-05 | -66.14 | $23.47 | 35700 |
| 2022-10-04 | -58.79 | $23.75 | 20000 |
| 2022-10-03 | -82.94 | $22.83 | 10000 |
| 2022-09-30 | -97.38 | $22.28 | 14600 |
| 2022-09-29 | -92.13 | $22.48 | 19800 |
| 2022-09-28 | -84.51 | $22.77 | 84100 |
| 2022-09-27 | -96.06 | $22.33 | 23400 |
| 2022-09-26 | -95.11 | $22.49 | 228400 |
| 2022-09-23 | -95.73 | $22.85 | 23400 |
| 2022-09-22 | -95.19 | $23.62 | 5500 |
| 2022-09-21 | -99.22 | $23.63 | 9100 |
| 2022-09-20 | -93.52 | $23.96 | 9800 |
| 2022-09-19 | -85.65 | $24.36 | 23600 |
| 2022-09-16 | -89.76 | $24.30 | 29400 |
| 2022-09-15 | -88.66 | $24.38 | 4200 |
| 2022-09-14 | -83.67 | $24.54 | 4800 |
| 2022-09-13 | -86.39 | $24.48 | 18800 |
| 2022-09-12 | -66.93 | $25.32 | 24000 |
| 2022-09-09 | -73.70 | $25.06 | 30200 |
| 2022-09-08 | -89.58 | $24.45 | 42000 |
| 2022-09-07 | -90.36 | $24.42 | 15500 |
| 2022-09-06 | -99.46 | $24.21 | 18300 |
| 2022-09-02 | -97.57 | $24.28 | 11500 |
| 2022-09-01 | -95.14 | $24.37 | 28700 |
| 2022-08-31 | -98.10 | $25.31 | 20800 |
| 2022-08-30 | -97.63 | $25.42 | 6000 |
| 2022-08-29 | -96.64 | $25.59 | 4500 |
| 2022-08-26 | -100.00 | $25.62 | 8300 |
| 2022-08-25 | -86.73 | $26.19 | 32000 |
| 2022-08-24 | -95.41 | $26.02 | 28800 |
| 2022-08-23 | -98.44 | $26.00 | 2600 |
| 2022-08-22 | -99.48 | $25.98 | 25200 |
| 2022-08-19 | -89.63 | $26.42 | 16800 |
| 2022-08-18 | -66.67 | $26.77 | 5900 |
| 2022-08-17 | -57.74 | $26.92 | 5000 |
| 2022-08-16 | -45.03 | $27.12 | 16000 |
| 2022-08-15 | -47.37 | $27.08 | 16300 |
| 2022-08-12 | -4.73 | $27.28 | 13100 |
| 2022-08-11 | -15.09 | $27.11 | 4900 |
| 2022-08-10 | -9.14 | $27.12 | 16900 |
| 2022-08-09 | -21.15 | $26.56 | 9900 |
| 2022-08-08 | -12.82 | $26.69 | 5200 |
| 2022-08-05 | -17.95 | $26.61 | 7300 |
| 2022-08-04 | -14.74 | $26.66 | 4800 |
| 2022-08-03 | -25.00 | $26.50 | 900 |
| 2022-08-02 | -35.90 | $26.33 | 3100 |
| 2022-08-01 | -7.59 | $26.77 | 1400 |
| 2022-07-29 | -6.33 | $26.79 | 8700 |
| 2022-07-28 | -15.38 | $26.63 | 13300 |
| 2022-07-27 | -17.31 | $26.60 | 6500 |
| 2022-07-26 | -36.54 | $26.30 | 3100 |
| 2022-07-25 | -32.69 | $26.36 | 8700 |
| 2022-07-22 | -42.31 | $26.21 | 8600 |
| 2022-07-21 | -24.38 | $26.41 | 9800 |
| 2022-07-20 | -35.63 | $26.23 | 6700 |
| 2022-07-19 | -33.13 | $26.27 | 3900 |
| 2022-07-18 | -57.41 | $25.87 | 14700 |
| 2022-07-15 | -58.02 | $25.86 | 13400 |
| 2022-07-14 | -82.61 | $25.54 | 6500 |
| 2022-07-13 | -71.98 | $25.76 | 6500 |
| 2022-07-12 | -72.15 | $25.79 | 3700 |
| 2022-07-11 | -79.10 | $25.74 | 2700 |
| 2022-07-08 | -79.15 | $25.87 | 36900 |
| 2022-07-07 | -77.94 | $25.93 | 8000 |
| 2022-07-06 | -88.52 | $25.59 | 12000 |
| 2022-07-05 | -91.32 | $25.49 | 6600 |
| 2022-07-01 | -83.47 | $25.77 | 7700 |
| 2022-06-30 | -85.71 | $25.69 | 6900 |
| 2022-06-29 | -76.75 | $26.01 | 8200 |
| 2022-06-28 | -80.11 | $25.89 | 7300 |
| 2022-06-27 | -80.11 | $25.89 | 14000 |
| 2022-06-24 | -75.91 | $26.04 | 18300 |
| 2022-06-23 | -96.36 | $25.31 | 7100 |
| 2022-06-22 | -92.72 | $25.44 | 56300 |
| 2022-06-21 | -86.83 | $25.65 | 18600 |
| 2022-06-17 | -100.00 | $25.18 | 2600 |
| 2022-06-16 | -100.00 | $26.43 | 6100 |
| 2022-06-15 | -87.43 | $27.22 | 5900 |
| 2022-06-14 | -97.71 | $27.04 | 5300 |
| 2022-06-13 | -100.00 | $27.18 | 23300 |
| 2022-06-10 | -65.96 | $27.82 | 3300 |
| 2022-06-09 | -35.06 | $28.14 | 8600 |
| 2022-06-08 | -13.79 | $28.51 | 7500 |
| 2022-06-07 | -8.62 | $28.60 | 13700 |
| 2022-06-06 | -5.56 | $28.54 | 4100 |
| 2022-06-03 | -16.05 | $28.37 | 6900 |
| 2022-06-02 | -2.47 | $28.59 | 9800 |
| 2022-06-01 | -13.19 | $28.26 | 5100 |
| 2022-05-31 | -11.27 | $28.27 | 3300 |
| 2022-05-27 | -4.93 | $28.36 | 3000 |
| 2022-05-26 | -32.16 | $28.17 | 1700 |
| 2022-05-25 | -42.11 | $28.00 | 4600 |
| 2022-05-24 | -45.61 | $27.94 | 6700 |
| 2022-05-23 | -38.01 | $28.07 | 29200 |
| 2022-05-20 | -49.71 | $27.87 | 22900 |
| 2022-05-19 | -75.44 | $27.43 | 13400 |
| 2022-05-18 | -69.77 | $27.53 | 19000 |
| 2022-05-17 | -46.94 | $28.05 | 22000 |
| 2022-05-16 | -63.27 | $27.73 | 4000 |
| 2022-05-13 | -60.71 | $27.78 | 21900 |
| 2022-05-12 | -88.78 | $27.23 | 29500 |
| 2022-05-11 | -100.00 | $27.11 | 1000 |
| 2022-05-10 | -88.65 | $27.33 | 2300 |
| 2022-05-09 | -100.00 | $27.12 | 2800 |
| 2022-05-06 | -93.94 | $27.73 | 11500 |
| 2022-05-05 | -82.58 | $27.88 | 3700 |
| 2022-05-04 | -40.91 | $28.43 | 2900 |
| 2022-05-03 | -51.52 | $28.29 | 2600 |
| 2022-05-02 | -66.19 | $28.12 | 2100 |
| 2022-04-29 | -64.03 | $28.15 | 4800 |
| 2022-04-28 | -38.13 | $28.51 | 2800 |
| 2022-04-27 | -73.38 | $28.02 | 400 |
| 2022-04-26 | -100.00 | $27.65 | 2600 |
| 2022-04-25 | -85.19 | $28.12 | 3200 |
| 2022-04-22 | -100.00 | $28.26 | 1200 |
| 2022-04-21 | -83.33 | $28.49 | 3400 |
| 2022-04-20 | -20.24 | $28.87 | 8300 |
| 2022-04-19 | -22.62 | $28.85 | 900 |
| 2022-04-18 | -36.05 | $28.73 | 1000 |
| 2022-04-14 | -31.82 | $28.76 | 1100 |
| 2022-04-13 | -23.13 | $28.73 | 1600 |
| 2022-04-12 | -37.24 | $28.50 | 1400 |
| 2022-04-11 | -23.08 | $28.56 | 1600 |
| 2022-04-08 | -8.80 | $28.85 | 1400 |
| 2022-04-07 | -8.15 | $28.85 | 1600 |
| 2022-04-06 | -16.31 | $28.66 | 3800 |
| 2022-04-05 | -11.16 | $28.78 | 900 |
| 2022-04-04 | -0.36 | $29.03 | 4400 |
| 2022-04-01 | -6.69 | $28.75 | 800 |
| 2022-03-31 | -15.99 | $28.50 | 1700 |
| 2022-03-30 | -5.95 | $28.77 | 700 |
| 2022-03-29 | 0.00 | $28.93 | 800 |
| 2022-03-28 | -2.12 | $28.55 | 100 |
| 2022-03-25 | 0.00 | $28.60 | 1500 |
| 2022-03-24 | -2.63 | $28.46 | 1800 |
| 2022-03-23 | -14.04 | $28.20 | 500 |
| 2022-03-22 | -5.26 | $28.40 | 3900 |
| 2022-03-21 | -12.28 | $28.24 | 500 |
| 2022-03-18 | -13.16 | $28.22 | 3700 |
| 2022-03-17 | -7.34 | $27.88 | 1900 |
| 2022-03-16 | -27.40 | $27.75 | 2600 |
| 2022-03-15 | -56.25 | $27.15 | 1400 |
| 2022-03-14 | -69.23 | $26.88 | 600 |
| 2022-03-11 | -77.40 | $26.71 | 400 |
| 2022-03-10 | -68.22 | $26.92 | 1000 |
| 2022-03-09 | -65.80 | $27.03 | 200 |
| 2022-03-08 | -93.94 | $26.38 | 3300 |
| 2022-03-07 | -92.48 | $26.46 | 900 |
| 2022-03-04 | -92.02 | $27.05 | 2200 |
| 2022-03-03 | -64.38 | $27.52 | 100 |
| 2022-03-02 | -47.50 | $27.79 | 400 |
| 2022-03-01 | -71.88 | $27.40 | 600 |
| 2022-02-28 | -53.75 | $27.69 | 400 |
| 2022-02-25 | -42.50 | $27.87 | 3200 |
| 2022-02-24 | -77.50 | $27.31 | 1100 |
| 2022-02-23 | -87.18 | $27.53 | 300 |
| 2022-02-22 | -77.78 | $27.64 | 300 |
| 2022-02-18 | -56.69 | $27.83 | 600 |
| 2022-02-17 | -49.61 | $27.92 | 500 |
| 2022-02-16 | -20.00 | $28.32 | 200 |
| 2022-02-15 | -29.23 | $28.20 | 1200 |
| 2022-02-14 | -52.31 | $27.90 | 3400 |
| 2022-02-11 | -44.62 | $28.00 | 200 |
| 2022-02-10 | -39.22 | $28.21 | 700 |
| 2022-02-09 | -24.07 | $28.51 | 3800 |
| 2022-02-08 | -42.59 | $28.21 | 700 |
| 2022-02-07 | -52.47 | $28.05 | — |
| 2022-02-04 | -60.49 | $27.92 | 1100 |
| 2022-02-03 | -65.43 | $27.84 | 1000 |
| 2022-02-02 | -46.70 | $28.25 | 1200 |
| 2022-02-01 | -56.59 | $28.07 | 1800 |
| 2022-01-31 | -63.74 | $27.94 | 200 |
| 2022-01-28 | -75.82 | $27.72 | 200 |
| 2022-01-27 | -80.77 | $27.63 | 1200 |
| 2022-01-26 | -85.16 | $27.55 | 900 |
| 2022-01-25 | -81.87 | $27.61 | 2300 |
| 2022-01-24 | -76.92 | $27.70 | 5400 |
| 2022-01-21 | -100.00 | $27.93 | 500 |
| 2022-01-20 | -96.43 | $28.29 | 700 |
| 2022-01-19 | -70.33 | $28.46 | 300 |
| 2022-01-18 | -64.86 | $28.38 | 3100 |
| 2022-01-14 | -47.75 | $28.57 | 500 |
| 2022-01-13 | -48.65 | $28.56 | 900 |
| 2022-01-12 | -22.52 | $28.85 | 800 |
| 2022-01-11 | -34.23 | $28.72 | 2900 |
| 2022-01-10 | -49.55 | $28.55 | 1200 |
| 2022-01-07 | -30.63 | $28.76 | 1400 |
| 2022-01-06 | -38.46 | $28.71 | 100 |
| 2022-01-05 | -30.65 | $28.85 | 2500 |
| 2022-01-04 | -14.52 | $29.05 | 500 |
| 2022-01-03 | -21.77 | $28.96 | 2400 |
| 2021-12-31 | -36.29 | $28.78 | 100 |
| 2021-12-30 | -33.06 | $28.82 | 100 |
| 2021-12-29 | -27.42 | $28.89 | 700 |
| 2021-12-28 | -23.39 | $28.94 | 100 |
| 2021-12-27 | -33.87 | $28.81 | 1200 |
| 2021-12-23 | -41.94 | $28.71 | 2700 |
| 2021-12-22 | -57.26 | $28.52 | 4200 |
| 2021-12-21 | -62.90 | $28.45 | 600 |
| 2021-12-20 | -84.50 | $28.19 | 4800 |
| 2021-12-17 | -88.89 | $28.24 | 1000 |
| 2021-12-16 | -64.96 | $28.52 | 500 |
| 2021-12-15 | -60.68 | $28.57 | 8800 |
| 2021-12-14 | -91.45 | $28.21 | 400 |
| 2021-12-13 | -79.49 | $28.35 | 3200 |
| 2021-12-10 | -15.38 | $29.10 | 100 |
| 2021-12-09 | -20.51 | $29.04 | 2200 |
| 2021-12-08 | -10.26 | $29.16 | 900 |
| 2021-12-07 | -11.11 | $29.15 | 2600 |
| 2021-12-06 | -60.68 | $28.57 | 300 |
| 2021-12-03 | -84.62 | $28.29 | 1700 |
| 2021-12-02 | -76.92 | $28.38 | 1900 |
| 2021-12-01 | -100.00 | $28.11 | 11000 |
| 2021-11-30 | -100.00 | $28.31 | 7100 |
| 2021-11-29 | -71.74 | $28.62 | 19800 |
| 2021-11-26 | -85.19 | $28.36 | 500 |
| 2021-11-24 | -18.52 | $29.08 | 300 |
| 2021-11-23 | -5.56 | $29.22 | 1300 |
| 2021-11-22 | -12.96 | $29.14 | 400 |
| 2021-11-19 | 0.00 | $29.19 | 400 |
| 2021-11-18 | -3.06 | $29.15 | 3500 |
| 2021-11-17 | 0.00 | $29.15 | 800 |
| 2021-11-16 | 0.00 | $29.15 | 500 |
| 2021-11-15 | 0.00 | $29.13 | 1000 |
| 2021-11-12 | 0.00 | $29.13 | 1500 |
| 2021-11-11 | 0.00 | $29.00 | 100 |
| 2021-11-10 | -29.67 | $28.66 | 400 |
| 2021-11-09 | -14.91 | $28.76 | 600 |
| 2021-11-08 | -6.98 | $28.84 | 100 |
| 2021-11-05 | -1.46 | $28.91 | 300 |
| 2021-11-04 | 0.00 | $28.93 | 1900 |
| 2021-11-03 | 0.00 | $28.78 | 100 |
| 2021-11-02 | -8.09 | $28.56 | 100 |
| 2021-11-01 | -5.78 | $28.60 | 500 |
| 2021-10-29 | 0.00 | $28.41 | 1400 |
| 2021-10-28 | 0.00 | $28.40 | — |
| 2021-10-27 | -9.15 | $28.26 | 2100 |
| 2021-10-26 | -0.70 | $28.38 | 200 |
| 2021-10-25 | -7.04 | $28.29 | 100 |
| 2021-10-22 | -4.23 | $28.33 | 400 |
| 2021-10-21 | -18.24 | $28.18 | 500 |
| 2021-10-20 | -21.30 | $28.30 | 300 |
| 2021-10-19 | -20.71 | $28.31 | 200 |
| 2021-10-18 | -30.18 | $28.15 | 1900 |
| 2021-10-15 | -22.49 | $28.28 | 200 |
| 2021-10-14 | -34.91 | $28.07 | 3200 |
| 2021-10-13 | -58.59 | $27.79 | 500 |
| 2021-10-12 | -66.16 | $27.64 | 600 |
| 2021-10-11 | -70.20 | $27.56 | 300 |
| 2021-10-08 | -71.01 | $27.57 | 700 |
| 2021-10-07 | -71.50 | $27.56 | 700 |
| 2021-10-06 | -84.54 | $27.29 | 400 |
| 2021-10-05 | -88.30 | $27.38 | 6000 |
| 2021-10-04 | -96.52 | $27.23 | 1700 |
| 2021-10-01 | -100.00 | $27.59 | 600 |
| 2021-09-30 | -100.00 | $27.67 | 700 |
| 2021-09-29 | -86.30 | $27.91 | 100 |
| 2021-09-28 | -100.00 | $27.71 | 600 |
| 2021-09-27 | -81.37 | $28.34 | 300 |
| 2021-09-24 | -70.59 | $28.45 | 300 |
| 2021-09-23 | -50.00 | $28.66 | 1600 |
| 2021-09-22 | -66.67 | $28.49 | 8300 |
| 2021-09-21 | -80.39 | $28.35 | 200 |
| 2021-09-20 | -100.00 | $28.15 | 600 |
| 2021-09-17 | -96.30 | $28.65 | 300 |
| 2021-09-16 | -33.33 | $28.95 | 3200 |
| 2021-09-15 | -37.88 | $28.92 | 1000 |
| 2021-09-14 | -43.94 | $28.88 | 300 |
| 2021-09-13 | -19.70 | $29.04 | 1100 |
| 2021-09-10 | -51.52 | $28.83 | 600 |
| 2021-09-09 | -42.42 | $28.89 | 600 |
| 2021-09-08 | -24.24 | $29.01 | 700 |
| 2021-09-07 | 0.00 | $29.17 | 600 |
| 2021-09-03 | 0.00 | $29.03 | 100 |
| 2021-09-02 | -31.37 | $28.86 | 500 |
| 2021-09-01 | -31.37 | $28.86 | 2200 |
| 2021-08-31 | -58.82 | $28.72 | 600 |
| 2021-08-30 | -31.37 | $28.86 | 1000 |
| 2021-08-27 | -60.78 | $28.71 | 1500 |
| 2021-08-26 | -66.10 | $28.63 | 100 |
| 2021-08-25 | -55.93 | $28.69 | 800 |
| 2021-08-24 | -46.67 | $28.74 | 600 |
| 2021-08-23 | -41.18 | $28.74 | 1600 |
| 2021-08-20 | -50.00 | $28.68 | 200 |
| 2021-08-19 | -75.00 | $28.51 | 100 |
| 2021-08-18 | -53.85 | $28.60 | 400 |
| 2021-08-17 | -32.05 | $28.77 | 1000 |
| 2021-08-16 | -12.50 | $28.90 | 2700 |
| 2021-08-13 | -0.37 | $29.01 | 300 |
| 2021-08-12 | -1.83 | $28.97 | 3800 |
| 2021-08-11 | -2.20 | $28.96 | 800 |
| 2021-08-10 | -0.40 | $28.80 | 2400 |
| 2021-08-09 | -1.61 | $28.74 | 2500 |
| 2021-08-06 | -5.62 | $28.64 | 8200 |
| 2021-08-05 | -1.61 | $28.74 | 100 |
| 2021-08-04 | -0.80 | $28.76 | 3400 |
| 2021-08-03 | -1.61 | $28.74 | 3200 |
| 2021-08-02 | -2.55 | $28.58 | 500 |
| 2021-07-30 | -8.94 | $28.43 | 300 |
| 2021-07-29 | 0.00 | $28.64 | 2500 |
| 2021-07-28 | -6.09 | $28.45 | 1500 |
| 2021-07-27 | -7.39 | $28.42 | 600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.72
2026-07-24
Close Price
$42.67
Vol: 120936Average Directional Index - Detailed Analysis
Minimum
7.57
Average
18.60
Maximum
60.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.72 | $42.67 | 120936 |
| 2026-07-23 | 7.87 | $42.47 | 136812 |
| 2026-07-22 | 7.70 | $43.09 | 93500 |
| 2026-07-21 | 8.06 | $42.85 | 182651 |
| 2026-07-20 | 8.24 | $42.28 | 113116 |
| 2026-07-17 | 8.04 | $42.64 | 125729 |
| 2026-07-16 | 7.89 | $42.85 | 132100 |
| 2026-07-15 | 7.99 | $43.09 | 132900 |
| 2026-07-14 | 8.23 | $42.86 | 81740 |
| 2026-07-13 | 8.43 | $42.49 | 172711 |
| 2026-07-10 | 8.36 | $42.89 | 125318 |
| 2026-07-09 | 8.44 | $42.68 | 109235 |
| 2026-07-08 | 8.33 | $42.49 | 149626 |
| 2026-07-07 | 7.94 | $42.74 | 194918 |
| 2026-07-06 | 7.96 | $43.22 | 405100 |
| 2026-07-02 | 8.31 | $42.87 | 248800 |
| 2026-07-01 | 8.56 | $42.36 | 272009 |
| 2026-06-30 | 8.41 | $42.72 | 1.4M |
| 2026-06-29 | 8.40 | $42.54 | 176248 |
| 2026-06-26 | 8.24 | $42.26 | 149911 |
| 2026-06-25 | 7.97 | $43.23 | 322842 |
| 2026-06-24 | 8.34 | $42.81 | 319509 |
| 2026-06-23 | 8.35 | $42.94 | 296502 |
| 2026-06-22 | 8.53 | $43.82 | 308600 |
| 2026-06-18 | 8.45 | $43.73 | 164400 |
| 2026-06-17 | 8.47 | $43.56 | 278509 |
| 2026-06-16 | 8.48 | $43.67 | 105218 |
| 2026-06-15 | 8.71 | $43.56 | 206200 |
| 2026-06-12 | 8.94 | $43.43 | 109600 |
| 2026-06-11 | 9.28 | $43.18 | 474400 |
| 2026-06-10 | 9.43 | $41.93 | 214631 |
| 2026-06-09 | 8.84 | $42.52 | 126311 |
| 2026-06-08 | 8.23 | $42.53 | 162000 |
| 2026-06-05 | 7.91 | $42.22 | 144300 |
| 2026-06-04 | 7.57 | $43.31 | 159100 |
| 2026-06-03 | 7.97 | $43.01 | 149600 |
| 2026-06-02 | 8.25 | $43.34 | 127616 |
| 2026-06-01 | 8.64 | $43.11 | 128026 |
| 2026-05-29 | 9.00 | $43.28 | 114737 |
| 2026-05-28 | 9.17 | $43.16 | 97800 |
| 2026-05-27 | 9.49 | $43.26 | 110700 |
| 2026-05-26 | 9.66 | $43.45 | 98719 |
| 2026-05-22 | 9.71 | $42.96 | 124000 |
| 2026-05-21 | 10.09 | $43.04 | 98943 |
| 2026-05-20 | 10.49 | $42.81 | 79800 |
| 2026-05-19 | 10.96 | $42.09 | 120000 |
| 2026-05-18 | 11.07 | $42.53 | 110227 |
| 2026-05-15 | 11.24 | $42.06 | 176112 |
| 2026-05-14 | 11.22 | $42.87 | 144600 |
| 2026-05-13 | 11.71 | $42.93 | 120100 |
| 2026-05-12 | 12.21 | $42.68 | 529147 |
| 2026-05-11 | 12.53 | $42.90 | 168191 |
| 2026-05-08 | 13.18 | $42.94 | 135838 |
| 2026-05-07 | 13.86 | $42.46 | 135207 |
| 2026-05-06 | 14.57 | $43.21 | 138500 |
| 2026-05-05 | 15.06 | $42.08 | 126900 |
| 2026-05-04 | 15.42 | $41.53 | 92400 |
| 2026-05-01 | 15.61 | $42.13 | 173149 |
| 2026-04-30 | 16.28 | $42.21 | 147500 |
| 2026-04-29 | 16.91 | $41.21 | 247200 |
| 2026-04-28 | 16.81 | $41.57 | 109400 |
| 2026-04-27 | 16.98 | $41.70 | 118000 |
| 2026-04-24 | 17.32 | $41.95 | 162400 |
| 2026-04-23 | 17.63 | $41.72 | 204231 |
| 2026-04-22 | 17.97 | $41.99 | 114234 |
| 2026-04-21 | 18.63 | $41.79 | 136929 |
| 2026-04-20 | 19.33 | $42.62 | 118941 |
| 2026-04-17 | 20.23 | $42.81 | 151037 |
| 2026-04-16 | 20.96 | $42.23 | 92500 |
| 2026-04-15 | 22.01 | $42.34 | 122023 |
| 2026-04-14 | 23.16 | $42.55 | 233000 |
| 2026-04-13 | 24.33 | $42.14 | 101200 |
| 2026-04-10 | 25.41 | $41.94 | 122700 |
| 2026-04-09 | 26.67 | $41.71 | 193800 |
| 2026-04-08 | 27.90 | $41.85 | 131512 |
| 2026-04-07 | 29.30 | $40.35 | 263900 |
| 2026-04-06 | 29.72 | $40.40 | 147000 |
| 2026-04-02 | 30.34 | $40.14 | 295400 |
| 2026-04-01 | 30.94 | $40.35 | 195800 |
| 2026-03-31 | 31.91 | $39.81 | 411916 |
| 2026-03-30 | 32.32 | $38.65 | 179308 |
| 2026-03-27 | 32.07 | $38.56 | 197400 |
| 2026-03-26 | 31.70 | $38.83 | 209300 |
| 2026-03-25 | 31.48 | $39.61 | 336833 |
| 2026-03-24 | 31.52 | $39.06 | 240000 |
| 2026-03-23 | 31.09 | $39.24 | 165884 |
| 2026-03-20 | 30.73 | $38.42 | 252122 |
| 2026-03-19 | 30.12 | $39.67 | 149000 |
| 2026-03-18 | 29.75 | $39.59 | 422428 |
| 2026-03-17 | 29.66 | $40.30 | 106800 |
| 2026-03-16 | 29.92 | $40.12 | 210700 |
| 2026-03-13 | 29.91 | $39.45 | 129600 |
| 2026-03-12 | 29.78 | $39.80 | 198800 |
| 2026-03-11 | 29.78 | $40.49 | 182100 |
| 2026-03-10 | 30.03 | $40.53 | 283400 |
| 2026-03-09 | 30.45 | $40.31 | 273300 |
| 2026-03-06 | 30.40 | $40.10 | 277324 |
| 2026-03-05 | 30.53 | $40.43 | 588249 |
| 2026-03-04 | 30.93 | $41.39 | 1.0M |
| 2026-03-03 | 31.87 | $40.91 | 230603 |
| 2026-03-02 | 32.53 | $42.15 | 237141 |
| 2026-02-27 | 33.75 | $42.95 | 248000 |
| 2026-02-26 | 33.47 | $43.06 | 192116 |
| 2026-02-25 | 33.26 | $43.06 | 235600 |
| 2026-02-24 | 32.84 | $42.72 | 226200 |
| 2026-02-23 | 32.67 | $42.60 | 197641 |
| 2026-02-20 | 32.45 | $42.74 | 300200 |
| 2026-02-19 | 32.25 | $42.37 | 243100 |
| 2026-02-18 | 32.32 | $42.52 | 206600 |
| 2026-02-17 | 31.99 | $42.48 | 212401 |
| 2026-02-13 | 31.80 | $42.45 | 254600 |
| 2026-02-12 | 31.33 | $42.49 | 197700 |
| 2026-02-11 | 30.58 | $42.85 | 255300 |
| 2026-02-10 | 29.49 | $42.55 | 201300 |
| 2026-02-09 | 28.44 | $42.47 | 378443 |
| 2026-02-06 | 27.45 | $42.00 | 193322 |
| 2026-02-05 | 26.73 | $41.11 | 541231 |
| 2026-02-04 | 26.38 | $41.73 | 437900 |
| 2026-02-03 | 25.16 | $41.46 | 365300 |
| 2026-02-02 | 24.24 | $41.38 | 228800 |
| 2026-01-30 | 23.36 | $41.10 | 402300 |
| 2026-01-29 | 22.44 | $41.44 | 269600 |
| 2026-01-28 | 21.30 | $41.13 | 233100 |
| 2026-01-27 | 20.35 | $41.48 | 236948 |
| 2026-01-26 | 19.06 | $40.83 | 259700 |
| 2026-01-23 | 18.23 | $40.62 | 270200 |
| 2026-01-22 | 17.67 | $40.43 | 313608 |
| 2026-01-21 | 17.21 | $40.16 | 230400 |
| 2026-01-20 | 17.01 | $39.76 | 209821 |
| 2026-01-16 | 17.12 | $40.32 | 332317 |
| 2026-01-15 | 16.25 | $40.23 | 270427 |
| 2026-01-14 | 15.30 | $40.18 | 161500 |
| 2026-01-13 | 14.48 | $39.99 | 232118 |
| 2026-01-12 | 13.62 | $40.19 | 212600 |
| 2026-01-09 | 12.72 | $39.96 | 233600 |
| 2026-01-08 | 11.99 | $39.58 | 134307 |
| 2026-01-07 | 11.66 | $39.62 | 169200 |
| 2026-01-06 | 11.09 | $39.78 | 324800 |
| 2026-01-05 | 10.42 | $39.77 | 270900 |
| 2026-01-02 | 9.83 | $39.39 | 111324 |
| 2025-12-31 | 9.64 | $38.89 | 132003 |
| 2025-12-30 | 9.92 | $39.07 | 183949 |
| 2025-12-29 | 9.85 | $38.99 | 237535 |
| 2025-12-26 | 10.05 | $39.14 | 136600 |
| 2025-12-24 | 10.10 | $39.08 | 63200 |
| 2025-12-23 | 10.23 | $39.01 | 161639 |
| 2025-12-22 | 10.45 | $38.75 | 124116 |
| 2025-12-19 | 10.92 | $38.60 | 229918 |
| 2025-12-18 | 11.39 | $38.98 | 341807 |
| 2025-12-17 | 11.54 | $38.75 | 133542 |
| 2025-12-16 | 11.88 | $39.03 | 147226 |
| 2025-12-15 | 11.97 | $39.22 | 185200 |
| 2025-12-12 | 11.73 | $38.98 | 164800 |
| 2025-12-11 | 11.62 | $39.23 | 96800 |
| 2025-12-10 | 11.12 | $39.02 | 142833 |
| 2025-12-09 | 10.89 | $38.55 | 145301 |
| 2025-12-08 | 11.06 | $38.59 | 188515 |
| 2025-12-05 | 11.25 | $38.63 | 285530 |
| 2025-12-04 | 11.27 | $38.67 | 176200 |
| 2025-12-03 | 11.23 | $38.56 | 147602 |
| 2025-12-02 | 11.49 | $38.38 | 149200 |
| 2025-12-01 | 12.00 | $38.18 | 140800 |
| 2025-11-28 | 12.60 | $38.31 | 51936 |
| 2025-11-26 | 13.26 | $38.24 | 138730 |
| 2025-11-25 | 13.86 | $37.84 | 226200 |
| 2025-11-24 | 13.92 | $37.40 | 271717 |
| 2025-11-21 | 13.31 | $37.37 | 181942 |
| 2025-11-20 | 12.66 | $36.83 | 148439 |
| 2025-11-19 | 11.99 | $37.30 | 337700 |
| 2025-11-18 | 11.61 | $37.45 | 171809 |
| 2025-11-17 | 11.26 | $37.87 | 157706 |
| 2025-11-14 | 11.49 | $38.34 | 195702 |
| 2025-11-13 | 12.08 | $38.39 | 169805 |
| 2025-11-12 | 12.16 | $38.75 | 154500 |
| 2025-11-11 | 11.72 | $38.60 | 151900 |
| 2025-11-10 | 11.47 | $38.28 | 155500 |
| 2025-11-07 | 11.64 | $37.98 | 181403 |
| 2025-11-06 | 12.16 | $37.78 | 126943 |
| 2025-11-05 | 12.73 | $37.78 | 161538 |
| 2025-11-04 | 13.33 | $37.52 | 120000 |
| 2025-11-03 | 13.83 | $37.86 | 139932 |
| 2025-10-31 | 14.32 | $37.84 | 181000 |
| 2025-10-30 | 14.83 | $37.98 | 196900 |
| 2025-10-29 | 15.33 | $38.15 | 132749 |
| 2025-10-28 | 15.50 | $38.28 | 315034 |
| 2025-10-27 | 15.21 | $38.28 | 175500 |
| 2025-10-24 | 15.02 | $38.00 | 117009 |
| 2025-10-23 | 15.14 | $37.96 | 208500 |
| 2025-10-22 | 15.35 | $37.78 | 158100 |
| 2025-10-21 | 15.70 | $37.78 | 174917 |
| 2025-10-20 | 15.90 | $38.09 | 106339 |
| 2025-10-17 | 15.88 | $37.77 | 243656 |
| 2025-10-16 | 16.18 | $37.66 | 223600 |
| 2025-10-15 | 16.45 | $37.49 | 188401 |
| 2025-10-14 | 17.04 | $37.29 | 168736 |
| 2025-10-13 | 17.94 | $37.06 | 121700 |
| 2025-10-10 | 18.53 | $36.76 | 134000 |
| 2025-10-09 | 19.14 | $37.49 | 144928 |
| 2025-10-08 | 19.63 | $37.80 | 167522 |
| 2025-10-07 | 19.73 | $37.64 | 205428 |
| 2025-10-06 | 19.84 | $38.06 | 115700 |
| 2025-10-03 | 19.14 | $38.02 | 205830 |
| 2025-10-02 | 18.49 | $37.69 | 129727 |
| 2025-10-01 | 18.03 | $37.61 | 172825 |
| 2025-09-30 | 17.69 | $37.31 | 176701 |
| 2025-09-29 | 17.76 | $37.18 | 325401 |
| 2025-09-26 | 17.96 | $37.07 | 154200 |
| 2025-09-25 | 18.35 | $36.74 | 334349 |
| 2025-09-24 | 19.00 | $37.02 | 122827 |
| 2025-09-23 | 19.08 | $37.23 | 390305 |
| 2025-09-22 | 18.88 | $37.26 | 89800 |
| 2025-09-19 | 18.88 | $37.16 | 433800 |
| 2025-09-18 | 18.82 | $37.51 | 189600 |
| 2025-09-17 | 18.31 | $37.43 | 151707 |
| 2025-09-16 | 17.71 | $37.54 | 165740 |
| 2025-09-15 | 17.18 | $37.60 | 110500 |
| 2025-09-12 | 16.56 | $37.32 | 151000 |
| 2025-09-11 | 16.19 | $37.52 | 134143 |
| 2025-09-10 | 15.71 | $37.09 | 168600 |
| 2025-09-09 | 15.54 | $36.99 | 116426 |
| 2025-09-08 | 15.40 | $37.19 | 165547 |
| 2025-09-05 | 15.23 | $36.85 | 341200 |
| 2025-09-04 | 15.20 | $36.66 | 133300 |
| 2025-09-03 | 15.51 | $36.43 | 191100 |
| 2025-09-02 | 16.14 | $36.38 | 417100 |
| 2025-08-29 | 16.86 | $36.72 | 137429 |
| 2025-08-28 | 16.87 | $37.10 | 807008 |
| 2025-08-27 | 16.65 | $36.83 | 167416 |
| 2025-08-26 | 16.70 | $36.91 | 126249 |
| 2025-08-25 | 16.33 | $36.97 | 120032 |
| 2025-08-22 | 15.74 | $37.38 | 114600 |
| 2025-08-21 | 14.99 | $36.92 | 109300 |
| 2025-08-20 | 14.70 | $37.13 | 166400 |
| 2025-08-19 | 14.13 | $36.97 | 160700 |
| 2025-08-18 | 13.53 | $36.96 | 146100 |
| 2025-08-15 | 13.06 | $37.04 | 153000 |
| 2025-08-14 | 12.38 | $36.84 | 218900 |
| 2025-08-13 | 11.85 | $36.78 | 153600 |
| 2025-08-12 | 11.16 | $36.55 | 185500 |
| 2025-08-11 | 10.63 | $36.13 | 95900 |
| 2025-08-08 | 10.43 | $36.29 | 171500 |
| 2025-08-07 | 10.20 | $36.06 | 161700 |
| 2025-08-06 | 10.14 | $35.73 | 209700 |
| 2025-08-05 | 10.49 | $35.47 | 217500 |
| 2025-08-04 | 10.99 | $35.46 | 205900 |
| 2025-08-01 | 11.37 | $34.91 | 204300 |
| 2025-07-31 | 11.21 | $35.07 | 314600 |
| 2025-07-30 | 11.31 | $35.38 | 165800 |
| 2025-07-29 | 11.70 | $35.64 | 133400 |
| 2025-07-28 | 12.10 | $35.71 | 126600 |
| 2025-07-25 | 12.43 | $36.29 | 162700 |
| 2025-07-24 | 12.20 | $36.27 | 221300 |
| 2025-07-23 | 11.58 | $36.62 | 189300 |
| 2025-07-22 | 10.93 | $35.78 | 174800 |
| 2025-07-21 | 11.20 | $35.49 | 147100 |
| 2025-07-18 | 11.70 | $35.27 | 160300 |
| 2025-07-17 | 12.26 | $35.35 | 261000 |
| 2025-07-16 | 12.60 | $35.24 | 389200 |
| 2025-07-15 | 12.88 | $35.13 | 194100 |
| 2025-07-14 | 13.29 | $35.50 | 169400 |
| 2025-07-11 | 13.94 | $35.45 | 168700 |
| 2025-07-10 | 14.58 | $35.76 | 211200 |
| 2025-07-09 | 14.89 | $35.84 | 195300 |
| 2025-07-08 | 15.23 | $35.59 | 137400 |
| 2025-07-07 | 15.87 | $35.29 | 198300 |
| 2025-07-03 | 16.61 | $35.72 | 138100 |
| 2025-07-02 | 16.78 | $35.74 | 273700 |
| 2025-07-01 | 16.99 | $35.62 | 475600 |
| 2025-06-30 | 17.34 | $35.64 | 535000 |
| 2025-06-27 | 17.70 | $35.62 | 549200 |
| 2025-06-26 | 18.06 | $35.25 | 391900 |
| 2025-06-25 | 18.79 | $34.90 | 223000 |
| 2025-06-24 | 19.52 | $35.06 | 254200 |
| 2025-06-23 | 20.37 | $34.62 | 256700 |
| 2025-06-20 | 20.70 | $34.30 | 288300 |
| 2025-06-18 | 21.31 | $35.33 | 167000 |
| 2025-06-17 | 21.74 | $35.24 | 234300 |
| 2025-06-16 | 22.18 | $35.70 | 97000 |
| 2025-06-13 | 21.93 | $35.56 | 164000 |
| 2025-06-12 | 21.98 | $36.04 | 177300 |
| 2025-06-11 | 21.21 | $35.73 | 182300 |
| 2025-06-10 | 20.55 | $35.95 | 315400 |
| 2025-06-09 | 19.84 | $35.63 | 181600 |
| 2025-06-06 | 19.29 | $35.59 | 183400 |
| 2025-06-05 | 18.82 | $35.51 | 138000 |
| 2025-06-04 | 18.33 | $35.46 | 127200 |
| 2025-06-03 | 17.87 | $35.35 | 149200 |
| 2025-06-02 | 17.56 | $35.64 | 133500 |
| 2025-05-30 | 17.16 | $35.34 | 170400 |
| 2025-05-29 | 17.01 | $35.31 | 124000 |
| 2025-05-28 | 16.80 | $35.14 | 299600 |
| 2025-05-27 | 16.73 | $35.43 | 122100 |
| 2025-05-23 | 16.16 | $34.95 | 138900 |
| 2025-05-22 | 15.96 | $35.00 | 112400 |
| 2025-05-21 | 15.53 | $34.96 | 209600 |
| 2025-05-20 | 14.82 | $35.25 | 240600 |
| 2025-05-19 | 14.18 | $35.01 | 174100 |
| 2025-05-16 | 13.72 | $34.74 | 198700 |
| 2025-05-15 | 13.50 | $34.61 | 260100 |
| 2025-05-14 | 13.34 | $34.28 | 245100 |
| 2025-05-13 | 13.23 | $34.47 | 171600 |
| 2025-05-12 | 13.20 | $34.41 | 217400 |
| 2025-05-09 | 13.26 | $34.20 | 173600 |
| 2025-05-08 | 13.46 | $34.01 | 188700 |
| 2025-05-07 | 13.67 | $34.16 | 133900 |
| 2025-05-06 | 13.83 | $34.28 | 843400 |
| 2025-05-05 | 13.81 | $34.26 | 233400 |
| 2025-05-02 | 13.73 | $34.27 | 737200 |
| 2025-05-01 | 13.79 | $33.69 | 206700 |
| 2025-04-30 | 14.15 | $33.81 | 189500 |
| 2025-04-29 | 14.60 | $33.83 | 160600 |
| 2025-04-28 | 14.75 | $33.68 | 155400 |
| 2025-04-25 | 15.07 | $33.51 | 172900 |
| 2025-04-24 | 15.56 | $33.40 | 285500 |
| 2025-04-23 | 16.21 | $32.89 | 257100 |
| 2025-04-22 | 17.05 | $32.82 | 225300 |
| 2025-04-21 | 17.77 | $32.18 | 766000 |
| 2025-04-17 | 18.24 | $32.34 | 138400 |
| 2025-04-16 | 18.93 | $31.99 | 215400 |
| 2025-04-15 | 19.46 | $32.07 | 199000 |
| 2025-04-14 | 20.10 | $31.76 | 286500 |
| 2025-04-11 | 20.57 | $31.36 | 159100 |
| 2025-04-10 | 20.66 | $30.69 | 291700 |
| 2025-04-09 | 20.15 | $31.12 | 289300 |
| 2025-04-08 | 19.62 | $29.01 | 316300 |
| 2025-04-07 | 17.86 | $29.24 | 361600 |
| 2025-04-04 | 16.05 | $29.90 | 378500 |
| 2025-04-03 | 14.57 | $32.04 | 211900 |
| 2025-04-02 | 14.51 | $32.74 | 239200 |
| 2025-04-01 | 14.91 | $32.66 | 207000 |
| 2025-03-31 | 15.29 | $32.59 | 342500 |
| 2025-03-28 | 15.55 | $32.84 | 264700 |
| 2025-03-27 | 16.35 | $33.08 | 190700 |
| 2025-03-26 | 16.83 | $33.12 | 278800 |
| 2025-03-25 | 17.31 | $33.51 | 270100 |
| 2025-03-24 | 17.28 | $33.35 | 431200 |
| 2025-03-21 | 17.46 | $33.33 | 196300 |
| 2025-03-20 | 17.60 | $33.60 | 181700 |
| 2025-03-19 | 17.58 | $34.01 | 201300 |
| 2025-03-18 | 17.15 | $33.79 | 339000 |
| 2025-03-17 | 16.83 | $33.81 | 226200 |
| 2025-03-14 | 16.52 | $33.41 | 218200 |
| 2025-03-13 | 16.59 | $32.85 | 182200 |
| 2025-03-12 | 17.15 | $33.06 | 317200 |
| 2025-03-11 | 17.64 | $32.88 | 714500 |
| 2025-03-10 | 18.23 | $32.99 | 269100 |
| 2025-03-07 | 18.67 | $33.59 | 452300 |
| 2025-03-06 | 18.38 | $33.26 | 273800 |
| 2025-03-05 | 18.14 | $33.54 | 605300 |
| 2025-03-04 | 17.93 | $32.72 | 235400 |
| 2025-03-03 | 18.18 | $32.72 | 223800 |
| 2025-02-28 | 17.95 | $32.33 | 214400 |
| 2025-02-27 | 18.43 | $32.38 | 313800 |
| 2025-02-26 | 18.52 | $32.73 | 144600 |
| 2025-02-25 | 18.12 | $32.75 | 188900 |
| 2025-02-24 | 17.86 | $32.39 | 170700 |
| 2025-02-21 | 17.84 | $32.40 | 138900 |
| 2025-02-20 | 17.82 | $32.63 | 399000 |
| 2025-02-19 | 17.62 | $32.40 | 248200 |
| 2025-02-18 | 17.53 | $32.72 | 156000 |
| 2025-02-14 | 16.91 | $32.46 | 300200 |
| 2025-02-13 | 16.36 | $32.47 | 180200 |
| 2025-02-12 | 15.96 | $32.08 | 164200 |
| 2025-02-11 | 15.84 | $32.06 | 216000 |
| 2025-02-10 | 15.88 | $31.80 | 323700 |
| 2025-02-07 | 16.15 | $31.65 | 802000 |
| 2025-02-06 | 16.44 | $31.93 | 1.6M |
| 2025-02-05 | 16.42 | $31.70 | 127400 |
| 2025-02-04 | 16.62 | $31.39 | 246000 |
| 2025-02-03 | 17.19 | $31.10 | 269500 |
| 2025-01-31 | 18.08 | $31.48 | 217500 |
| 2025-01-30 | 18.13 | $31.79 | 132700 |
| 2025-01-29 | 17.87 | $31.37 | 184200 |
| 2025-01-28 | 18.14 | $31.43 | 440600 |
| 2025-01-27 | 18.45 | $31.55 | 130900 |
| 2025-01-24 | 18.60 | $31.44 | 203400 |
| 2025-01-23 | 18.58 | $31.27 | 154300 |
| 2025-01-22 | 18.85 | $31.09 | 192600 |
| 2025-01-21 | 19.30 | $31.11 | 237700 |
| 2025-01-17 | 19.85 | $30.54 | 183900 |
| 2025-01-16 | 20.76 | $30.43 | 193900 |
| 2025-01-15 | 21.45 | $30.28 | 220700 |
| 2025-01-14 | 21.95 | $29.94 | 253000 |
| 2025-01-13 | 21.91 | $29.86 | 345600 |
| 2025-01-10 | 21.49 | $29.88 | 276800 |
| 2025-01-08 | 21.29 | $30.31 | 219300 |
| 2025-01-07 | 21.40 | $30.34 | 296000 |
| 2025-01-06 | 21.80 | $30.34 | 413800 |
| 2025-01-03 | 22.11 | $30.00 | 99500 |
| 2025-01-02 | 21.45 | $29.86 | 128000 |
| 2024-12-31 | 20.75 | $30.01 | 154900 |
| 2024-12-30 | 20.14 | $30.01 | 474500 |
| 2024-12-27 | 19.42 | $30.17 | 102300 |
| 2024-12-26 | 18.85 | $30.22 | 122600 |
| 2024-12-24 | 18.25 | $30.08 | 72400 |
| 2024-12-23 | 17.25 | $29.98 | 233200 |
| 2024-12-20 | 16.05 | $29.81 | 290000 |
| 2024-12-19 | 14.79 | $30.15 | 333900 |
| 2024-12-18 | 14.02 | $30.18 | 191000 |
| 2024-12-17 | 13.28 | $30.93 | 138500 |
| 2024-12-16 | 13.38 | $30.97 | 125900 |
| 2024-12-13 | 13.61 | $31.14 | 139600 |
| 2024-12-12 | 14.02 | $31.17 | 284900 |
| 2024-12-11 | 14.60 | $31.51 | 117100 |
| 2024-12-10 | 15.19 | $31.38 | 198100 |
| 2024-12-09 | 15.80 | $31.59 | 707400 |
| 2024-12-06 | 16.09 | $31.55 | 110500 |
| 2024-12-05 | 16.57 | $31.59 | 110500 |
| 2024-12-04 | 17.11 | $31.34 | 135500 |
| 2024-12-03 | 17.91 | $31.38 | 160400 |
| 2024-12-02 | 18.76 | $31.25 | 105500 |
| 2024-11-29 | 19.53 | $31.08 | 39800 |
| 2024-11-27 | 20.11 | $30.67 | 243600 |
| 2024-11-26 | 20.24 | $30.53 | 91700 |
| 2024-11-25 | 20.19 | $30.71 | 130200 |
| 2024-11-22 | 20.37 | $30.58 | 146700 |
| 2024-11-21 | 20.25 | $30.49 | 157600 |
| 2024-11-20 | 19.89 | $30.53 | 141800 |
| 2024-11-19 | 19.44 | $30.57 | 417200 |
| 2024-11-18 | 19.05 | $30.75 | 131000 |
| 2024-11-15 | 18.76 | $30.52 | 127700 |
| 2024-11-14 | 18.12 | $30.55 | 220800 |
| 2024-11-13 | 17.53 | $30.50 | 157500 |
| 2024-11-12 | 16.46 | $30.71 | 381400 |
| 2024-11-11 | 15.49 | $31.25 | 129000 |
| 2024-11-08 | 15.08 | $31.22 | 199700 |
| 2024-11-07 | 14.63 | $31.69 | 231500 |
| 2024-11-06 | 14.61 | $31.25 | 189900 |
| 2024-11-05 | 13.84 | $31.82 | 133600 |
| 2024-11-04 | 13.72 | $31.50 | 152900 |
| 2024-11-01 | 13.38 | $31.46 | 112800 |
| 2024-10-31 | 12.89 | $31.36 | 244400 |
| 2024-10-30 | 11.93 | $31.61 | 93300 |
| 2024-10-29 | 11.42 | $31.73 | 151000 |
| 2024-10-28 | 11.08 | $31.92 | 99600 |
| 2024-10-25 | 10.80 | $31.67 | 126400 |
| 2024-10-24 | 10.35 | $31.76 | 82800 |
| 2024-10-23 | 9.78 | $31.55 | 121500 |
| 2024-10-22 | 8.90 | $31.83 | 607400 |
| 2024-10-21 | 8.40 | $32.07 | 162300 |
| 2024-10-18 | 8.16 | $32.38 | 85100 |
| 2024-10-17 | 8.25 | $32.16 | 117500 |
| 2024-10-16 | 8.15 | $32.18 | 166200 |
| 2024-10-15 | 8.08 | $32.18 | 120400 |
| 2024-10-14 | 8.02 | $32.66 | 76000 |
| 2024-10-11 | 8.43 | $32.58 | 103400 |
| 2024-10-10 | 8.78 | $32.45 | 124200 |
| 2024-10-09 | 8.85 | $32.46 | 157100 |
| 2024-10-08 | 8.93 | $32.40 | 123100 |
| 2024-10-07 | 9.11 | $32.56 | 138300 |
| 2024-10-04 | 9.41 | $32.75 | 127700 |
| 2024-10-03 | 9.86 | $32.64 | 132100 |
| 2024-10-02 | 10.33 | $32.89 | 83400 |
| 2024-10-01 | 10.60 | $32.94 | 110500 |
| 2024-09-30 | 10.79 | $33.16 | 422200 |
| 2024-09-27 | 10.65 | $33.39 | 224400 |
| 2024-09-26 | 10.11 | $33.54 | 124400 |
| 2024-09-25 | 9.69 | $32.83 | 108400 |
| 2024-09-24 | 9.79 | $33.06 | 104900 |
| 2024-09-23 | 9.95 | $32.83 | 175400 |
| 2024-09-20 | 10.34 | $32.66 | 165900 |
| 2024-09-19 | 10.82 | $33.19 | 145900 |
| 2024-09-18 | 10.81 | $32.63 | 208600 |
| 2024-09-17 | 10.97 | $32.74 | 147700 |
| 2024-09-16 | 11.40 | $32.85 | 98500 |
| 2024-09-13 | 11.75 | $32.62 | 130000 |
| 2024-09-12 | 12.36 | $32.54 | 70200 |
| 2024-09-11 | 12.78 | $32.27 | 114800 |
| 2024-09-10 | 12.93 | $32.15 | 74400 |
| 2024-09-09 | 12.91 | $32.30 | 96800 |
| 2024-09-06 | 13.24 | $31.98 | 493000 |
| 2024-09-05 | 13.59 | $32.61 | 108000 |
| 2024-09-04 | 13.96 | $32.58 | 149300 |
| 2024-09-03 | 14.54 | $32.65 | 108200 |
| 2024-08-30 | 14.93 | $33.17 | 90100 |
| 2024-08-29 | 14.72 | $33.16 | 111900 |
| 2024-08-28 | 14.43 | $32.99 | 250400 |
| 2024-08-27 | 14.22 | $33.18 | 104200 |
| 2024-08-26 | 13.77 | $33.02 | 80100 |
| 2024-08-23 | 13.39 | $33.14 | 96000 |
| 2024-08-22 | 12.99 | $32.53 | 109300 |
| 2024-08-21 | 12.74 | $32.83 | 331300 |
| 2024-08-20 | 12.59 | $32.51 | 210600 |
| 2024-08-19 | 12.61 | $32.62 | 135600 |
| 2024-08-16 | 12.63 | $32.14 | 114200 |
| 2024-08-15 | 13.07 | $31.98 | 89300 |
| 2024-08-14 | 13.68 | $31.57 | 105800 |
| 2024-08-13 | 14.07 | $31.50 | 144300 |
| 2024-08-12 | 14.36 | $30.92 | 108100 |
| 2024-08-09 | 14.12 | $30.96 | 101800 |
| 2024-08-08 | 13.81 | $30.88 | 106300 |
| 2024-08-07 | 13.48 | $30.36 | 168700 |
| 2024-08-06 | 12.92 | $30.18 | 192400 |
| 2024-08-05 | 11.68 | $30.11 | 182600 |
| 2024-08-02 | 10.37 | $30.83 | 159500 |
| 2024-08-01 | 9.71 | $31.29 | 410700 |
| 2024-07-31 | 9.45 | $32.18 | 124200 |
| 2024-07-30 | 9.69 | $31.76 | 95000 |
| 2024-07-29 | 9.81 | $31.62 | 113800 |
| 2024-07-26 | 9.81 | $31.80 | 118300 |
| 2024-07-25 | 9.91 | $31.43 | 127300 |
| 2024-07-24 | 9.86 | $31.62 | 96800 |
| 2024-07-23 | 10.06 | $31.98 | 349800 |
| 2024-07-22 | 10.44 | $32.13 | 123900 |
| 2024-07-19 | 10.74 | $31.83 | 250600 |
| 2024-07-18 | 11.23 | $31.98 | 390200 |
| 2024-07-17 | 11.68 | $32.33 | 170800 |
| 2024-07-16 | 11.77 | $32.47 | 322200 |
| 2024-07-15 | 11.86 | $32.35 | 143300 |
| 2024-07-12 | 11.81 | $32.63 | 88500 |
| 2024-07-11 | 11.44 | $32.31 | 110700 |
| 2024-07-10 | 11.34 | $32.20 | 99600 |
| 2024-07-09 | 11.54 | $31.74 | 341400 |
| 2024-07-08 | 12.05 | $31.74 | 147700 |
| 2024-07-05 | 12.60 | $32.04 | 127800 |
| 2024-07-03 | 13.14 | $31.83 | 76600 |
| 2024-07-02 | 13.71 | $31.41 | 137700 |
| 2024-07-01 | 13.83 | $31.33 | 170300 |
| 2024-06-28 | 14.04 | $31.26 | 223100 |
| 2024-06-27 | 13.96 | $31.25 | 249300 |
| 2024-06-26 | 13.88 | $31.22 | 114700 |
| 2024-06-25 | 13.66 | $31.50 | 175000 |
| 2024-06-24 | 13.63 | $31.44 | 137600 |
| 2024-06-21 | 13.55 | $31.15 | 108100 |
| 2024-06-20 | 13.08 | $32.24 | 168000 |
| 2024-06-18 | 13.67 | $32.14 | 108500 |
| 2024-06-17 | 14.14 | $32.07 | 112200 |
| 2024-06-14 | 14.49 | $31.85 | 83400 |
| 2024-06-13 | 14.65 | $32.23 | 69300 |
| 2024-06-12 | 15.25 | $32.63 | 113800 |
| 2024-06-11 | 15.53 | $32.26 | 137800 |
| 2024-06-10 | 16.08 | $32.79 | 144600 |
| 2024-06-07 | 16.64 | $32.67 | 160300 |
| 2024-06-06 | 16.87 | $33.10 | 459900 |
| 2024-06-05 | 16.63 | $32.98 | 243000 |
| 2024-06-04 | 16.52 | $32.78 | 154100 |
| 2024-06-03 | 16.60 | $32.84 | 248800 |
| 2024-05-31 | 16.57 | $32.71 | 90100 |
| 2024-05-30 | 16.82 | $32.44 | 131800 |
| 2024-05-29 | 17.44 | $32.18 | 91400 |
| 2024-05-28 | 18.31 | $32.66 | 70900 |
| 2024-05-24 | 18.61 | $32.69 | 79600 |
| 2024-05-23 | 19.07 | $32.40 | 93700 |
| 2024-05-22 | 19.56 | $32.58 | 96400 |
| 2024-05-21 | 19.70 | $32.94 | 73900 |
| 2024-05-20 | 19.24 | $32.99 | 114200 |
| 2024-05-17 | 18.38 | $33.03 | 88900 |
| 2024-05-16 | 17.49 | $32.90 | 105600 |
| 2024-05-15 | 16.61 | $33.04 | 132400 |
| 2024-05-14 | 15.68 | $32.69 | 124400 |
| 2024-05-13 | 15.04 | $32.48 | 73900 |
| 2024-05-10 | 14.57 | $32.44 | 131900 |
| 2024-05-09 | 14.14 | $32.34 | 147800 |
| 2024-05-08 | 13.87 | $32.12 | 125700 |
| 2024-05-07 | 13.88 | $32.17 | 63800 |
| 2024-05-06 | 13.65 | $32.03 | 75900 |
| 2024-05-03 | 13.61 | $31.84 | 76000 |
| 2024-05-02 | 13.72 | $31.56 | 228500 |
| 2024-05-01 | 14.39 | $31.16 | 103100 |
| 2024-04-30 | 15.09 | $31.17 | 160100 |
| 2024-04-29 | 15.76 | $31.61 | 90600 |
| 2024-04-26 | 15.94 | $31.42 | 115300 |
| 2024-04-25 | 16.37 | $31.23 | 189500 |
| 2024-04-24 | 17.14 | $31.28 | 106800 |
| 2024-04-23 | 17.39 | $31.44 | 147400 |
| 2024-04-22 | 17.65 | $31.12 | 190800 |
| 2024-04-19 | 18.33 | $30.71 | 85500 |
| 2024-04-18 | 18.90 | $30.68 | 217700 |
| 2024-04-17 | 19.51 | $30.79 | 105100 |
| 2024-04-16 | 20.17 | $30.74 | 159400 |
| 2024-04-15 | 20.58 | $31.07 | 112900 |
| 2024-04-12 | 21.61 | $31.19 | 79000 |
| 2024-04-11 | 22.64 | $31.69 | 117800 |
| 2024-04-10 | 23.40 | $31.61 | 114700 |
| 2024-04-09 | 23.93 | $32.04 | 138600 |
| 2024-04-08 | 23.61 | $32.05 | 104800 |
| 2024-04-05 | 23.63 | $31.80 | 137700 |
| 2024-04-04 | 23.93 | $31.77 | 98800 |
| 2024-04-03 | 24.01 | $31.97 | 171600 |
| 2024-04-02 | 24.40 | $31.82 | 98800 |
| 2024-04-01 | 25.16 | $32.04 | 119700 |
| 2024-03-28 | 25.55 | $32.19 | 322200 |
| 2024-03-27 | 25.46 | $32.23 | 127300 |
| 2024-03-26 | 25.36 | $31.99 | 140300 |
| 2024-03-25 | 25.39 | $31.96 | 111700 |
| 2024-03-22 | 25.53 | $32.02 | 109400 |
| 2024-03-21 | 25.57 | $32.14 | 66200 |
| 2024-03-20 | 25.37 | $32.19 | 198900 |
| 2024-03-19 | 25.19 | $31.83 | 135400 |
| 2024-03-18 | 25.45 | $31.76 | 177600 |
| 2024-03-15 | 25.57 | $31.79 | 61900 |
| 2024-03-14 | 25.69 | $31.77 | 176400 |
| 2024-03-13 | 25.82 | $32.11 | 127700 |
| 2024-03-12 | 25.20 | $32.11 | 137300 |
| 2024-03-11 | 24.58 | $31.85 | 284400 |
| 2024-03-08 | 24.19 | $32.06 | 241500 |
| 2024-03-07 | 23.13 | $32.20 | 177300 |
| 2024-03-06 | 22.15 | $31.85 | 142800 |
| 2024-03-05 | 21.47 | $31.52 | 123900 |
| 2024-03-04 | 21.10 | $31.45 | 127600 |
| 2024-03-01 | 20.53 | $31.55 | 223500 |
| 2024-02-29 | 20.00 | $31.27 | 150100 |
| 2024-02-28 | 19.62 | $31.16 | 105100 |
| 2024-02-27 | 19.52 | $31.37 | 166400 |
| 2024-02-26 | 18.98 | $31.29 | 187600 |
| 2024-02-23 | 18.42 | $31.37 | 120900 |
| 2024-02-22 | 17.57 | $31.33 | 257700 |
| 2024-02-21 | 16.83 | $31.03 | 128900 |
| 2024-02-20 | 16.46 | $31.00 | 108100 |
| 2024-02-16 | 16.08 | $30.91 | 201600 |
| 2024-02-15 | 15.77 | $30.87 | 112900 |
| 2024-02-14 | 15.66 | $30.48 | 175400 |
| 2024-02-13 | 16.13 | $30.19 | 134000 |
| 2024-02-12 | 16.81 | $30.61 | 142400 |
| 2024-02-09 | 17.01 | $30.52 | 324800 |
| 2024-02-08 | 17.42 | $30.45 | 189600 |
| 2024-02-07 | 17.80 | $30.52 | 190400 |
| 2024-02-06 | 18.05 | $30.56 | 276300 |
| 2024-02-05 | 18.35 | $30.36 | 192700 |
| 2024-02-02 | 18.88 | $30.59 | 142800 |
| 2024-02-01 | 18.98 | $30.84 | 285500 |
| 2024-01-31 | 18.91 | $30.58 | 125600 |
| 2024-01-30 | 18.82 | $30.74 | 133900 |
| 2024-01-29 | 18.98 | $30.75 | 108900 |
| 2024-01-26 | 19.15 | $30.62 | 120800 |
| 2024-01-25 | 19.46 | $30.49 | 184500 |
| 2024-01-24 | 20.00 | $30.45 | 116700 |
| 2024-01-23 | 20.52 | $30.16 | 140000 |
| 2024-01-22 | 21.52 | $30.21 | 626300 |
| 2024-01-19 | 22.53 | $30.15 | 260600 |
| 2024-01-18 | 23.66 | $30.04 | 100500 |
| 2024-01-17 | 24.68 | $29.81 | 104800 |
| 2024-01-16 | 25.39 | $30.10 | 138200 |
| 2024-01-12 | 26.69 | $30.59 | 107900 |
| 2024-01-11 | 27.16 | $30.51 | 119300 |
| 2024-01-10 | 27.74 | $30.56 | 65300 |
| 2024-01-09 | 27.94 | $30.41 | 263600 |
| 2024-01-08 | 28.33 | $30.69 | 144300 |
| 2024-01-05 | 28.50 | $30.44 | 162000 |
| 2024-01-04 | 28.76 | $30.39 | 92400 |
| 2024-01-03 | 29.21 | $30.27 | 105400 |
| 2024-01-02 | 29.92 | $30.42 | 98300 |
| 2023-12-29 | 30.00 | $30.74 | 430800 |
| 2023-12-28 | 29.49 | $30.71 | 81000 |
| 2023-12-27 | 28.92 | $30.75 | 80900 |
| 2023-12-26 | 28.41 | $30.63 | 78500 |
| 2023-12-22 | 27.99 | $30.49 | 78900 |
| 2023-12-21 | 27.60 | $30.38 | 487300 |
| 2023-12-20 | 27.32 | $29.90 | 194800 |
| 2023-12-19 | 27.26 | $30.19 | 111800 |
| 2023-12-18 | 26.67 | $29.97 | 81400 |
| 2023-12-15 | 26.23 | $29.92 | 149100 |
| 2023-12-14 | 25.76 | $30.44 | 137500 |
| 2023-12-13 | 24.33 | $30.26 | 317200 |
| 2023-12-12 | 23.11 | $29.76 | 313600 |
| 2023-12-11 | 22.36 | $29.66 | 70100 |
| 2023-12-08 | 21.65 | $29.67 | 89600 |
| 2023-12-07 | 20.95 | $29.61 | 51500 |
| 2023-12-06 | 20.21 | $29.44 | 102100 |
| 2023-12-05 | 19.45 | $29.32 | 80600 |
| 2023-12-04 | 18.92 | $29.41 | 131900 |
| 2023-12-01 | 18.25 | $29.67 | 107400 |
| 2023-11-30 | 17.55 | $29.34 | 110900 |
| 2023-11-29 | 17.12 | $29.34 | 61400 |
| 2023-11-28 | 16.56 | $29.29 | 70700 |
| 2023-11-27 | 16.05 | $29.27 | 84700 |
| 2023-11-24 | 15.58 | $29.38 | 85300 |
| 2023-11-22 | 15.06 | $29.10 | 82400 |
| 2023-11-21 | 14.78 | $29.07 | 81000 |
| 2023-11-20 | 14.26 | $29.20 | 121500 |
| 2023-11-17 | 13.75 | $29.07 | 123600 |
| 2023-11-16 | 13.36 | $28.71 | 104100 |
| 2023-11-15 | 13.25 | $28.73 | 69800 |
| 2023-11-14 | 12.99 | $28.74 | 340900 |
| 2023-11-13 | 12.79 | $28.07 | 81400 |
| 2023-11-10 | 13.46 | $27.97 | 60800 |
| 2023-11-09 | 14.01 | $27.81 | 185600 |
| 2023-11-08 | 14.69 | $27.85 | 124400 |
| 2023-11-07 | 15.24 | $27.90 | 155200 |
| 2023-11-06 | 15.88 | $28.07 | 148900 |
| 2023-11-03 | 16.63 | $28.18 | 116800 |
| 2023-11-02 | 17.21 | $27.95 | 169800 |
| 2023-11-01 | 17.95 | $27.34 | 252500 |
| 2023-10-31 | 17.77 | $27.13 | 124600 |
| 2023-10-30 | 17.12 | $27.05 | 201000 |
| 2023-10-27 | 16.34 | $26.67 | 146200 |
| 2023-10-26 | 15.39 | $26.86 | 124700 |
| 2023-10-25 | 14.49 | $27.02 | 92500 |
| 2023-10-24 | 13.73 | $27.22 | 121700 |
| 2023-10-23 | 13.05 | $27.02 | 68800 |
| 2023-10-20 | 12.27 | $27.05 | 460800 |
| 2023-10-19 | 11.78 | $27.29 | 109900 |
| 2023-10-18 | 11.46 | $27.54 | 83200 |
| 2023-10-17 | 11.51 | $27.95 | 98500 |
| 2023-10-16 | 11.86 | $28.01 | 57200 |
| 2023-10-13 | 12.04 | $27.80 | 63800 |
| 2023-10-12 | 12.23 | $28.00 | 73300 |
| 2023-10-11 | 12.72 | $28.22 | 88300 |
| 2023-10-10 | 13.29 | $28.07 | 46000 |
| 2023-10-09 | 13.95 | $27.76 | 91900 |
| 2023-10-06 | 13.95 | $27.73 | 65700 |
| 2023-10-05 | 13.96 | $27.39 | 100300 |
| 2023-10-04 | 13.44 | $27.19 | 184500 |
| 2023-10-03 | 12.46 | $27.17 | 97000 |
| 2023-10-02 | 11.54 | $27.51 | 56500 |
| 2023-09-29 | 10.95 | $27.91 | 108100 |
| 2023-09-28 | 10.83 | $28.03 | 99900 |
| 2023-09-27 | 10.22 | $27.73 | 208300 |
| 2023-09-26 | 9.57 | $27.83 | 96900 |
| 2023-09-25 | 9.18 | $28.17 | 81200 |
| 2023-09-22 | 9.01 | $28.36 | 76400 |
| 2023-09-21 | 9.27 | $28.30 | 50500 |
| 2023-09-20 | 9.48 | $28.80 | 45100 |
| 2023-09-19 | 9.57 | $28.82 | 64800 |
| 2023-09-18 | 10.03 | $28.73 | 68000 |
| 2023-09-15 | 10.36 | $28.79 | 71300 |
| 2023-09-14 | 10.79 | $29.02 | 87300 |
| 2023-09-13 | 11.09 | $28.68 | 65900 |
| 2023-09-12 | 11.39 | $28.77 | 58700 |
| 2023-09-11 | 11.85 | $28.76 | 113700 |
| 2023-09-08 | 12.32 | $28.45 | 83000 |
| 2023-09-07 | 12.33 | $28.49 | 60300 |
| 2023-09-06 | 12.37 | $28.63 | 61700 |
| 2023-09-05 | 12.51 | $28.71 | 75200 |
| 2023-09-01 | 12.89 | $28.88 | 60900 |
| 2023-08-31 | 13.50 | $28.90 | 89900 |
| 2023-08-30 | 14.05 | $29.03 | 98700 |
| 2023-08-29 | 14.77 | $29.04 | 67700 |
| 2023-08-28 | 15.38 | $28.67 | 98800 |
| 2023-08-25 | 15.41 | $28.36 | 80400 |
| 2023-08-24 | 15.11 | $28.20 | 336100 |
| 2023-08-23 | 14.82 | $28.57 | 128200 |
| 2023-08-22 | 14.77 | $28.36 | 249200 |
| 2023-08-21 | 14.53 | $28.37 | 105500 |
| 2023-08-18 | 14.16 | $28.25 | 247900 |
| 2023-08-17 | 13.49 | $28.29 | 220200 |
| 2023-08-16 | 12.91 | $28.48 | 155100 |
| 2023-08-15 | 12.55 | $28.70 | 79600 |
| 2023-08-14 | 12.37 | $29.04 | 55300 |
| 2023-08-11 | 12.38 | $29.14 | 51200 |
| 2023-08-10 | 12.74 | $29.33 | 79300 |
| 2023-08-09 | 13.36 | $29.30 | 76200 |
| 2023-08-08 | 13.58 | $29.26 | 121400 |
| 2023-08-07 | 13.68 | $29.45 | 95300 |
| 2023-08-04 | 14.15 | $29.23 | 337000 |
| 2023-08-03 | 14.64 | $29.19 | 83200 |
| 2023-08-02 | 14.77 | $29.26 | 114300 |
| 2023-08-01 | 15.11 | $29.81 | 98800 |
| 2023-07-31 | 15.57 | $30.18 | 91200 |
| 2023-07-28 | 15.25 | $30.19 | 133900 |
| 2023-07-27 | 14.94 | $30.02 | 114800 |
| 2023-07-26 | 14.61 | $30.05 | 116200 |
| 2023-07-25 | 14.47 | $30.01 | 59000 |
| 2023-07-24 | 14.12 | $29.93 | 129500 |
| 2023-07-21 | 13.80 | $29.97 | 114600 |
| 2023-07-20 | 13.48 | $29.93 | 40200 |
| 2023-07-19 | 13.05 | $30.06 | 134200 |
| 2023-07-18 | 12.50 | $30.04 | 101700 |
| 2023-07-17 | 11.96 | $29.88 | 98500 |
| 2023-07-14 | 11.57 | $29.90 | 79300 |
| 2023-07-13 | 10.97 | $30.04 | 160800 |
| 2023-07-12 | 10.33 | $29.53 | 77500 |
| 2023-07-11 | 10.17 | $28.99 | 114400 |
| 2023-07-10 | 10.65 | $28.73 | 174000 |
| 2023-07-07 | 10.88 | $28.70 | 115900 |
| 2023-07-06 | 11.11 | $28.45 | 134800 |
| 2023-07-05 | 11.02 | $28.98 | 151100 |
| 2023-07-03 | 11.33 | $29.29 | 69700 |
| 2023-06-30 | 11.19 | $29.23 | 112500 |
| 2023-06-29 | 11.12 | $28.94 | 81200 |
| 2023-06-28 | 11.54 | $28.92 | 145800 |
| 2023-06-27 | 11.94 | $28.96 | 79600 |
| 2023-06-26 | 12.36 | $28.75 | 86300 |
| 2023-06-23 | 12.85 | $28.69 | 203300 |
| 2023-06-22 | 13.36 | $29.10 | 325400 |
| 2023-06-21 | 13.44 | $29.33 | 142500 |
| 2023-06-20 | 13.41 | $29.37 | 142700 |
| 2023-06-16 | 13.24 | $29.63 | 149400 |
| 2023-06-15 | 12.49 | $30.14 | 105600 |
| 2023-06-14 | 12.08 | $29.81 | 274300 |
| 2023-06-13 | 11.88 | $29.64 | 297600 |
| 2023-06-12 | 11.99 | $29.41 | 89000 |
| 2023-06-09 | 12.55 | $29.30 | 131500 |
| 2023-06-08 | 13.12 | $29.37 | 63200 |
| 2023-06-07 | 13.73 | $29.00 | 71500 |
| 2023-06-06 | 14.19 | $29.26 | 100300 |
| 2023-06-05 | 14.75 | $29.08 | 80600 |
| 2023-06-02 | 15.27 | $29.21 | 146900 |
| 2023-06-01 | 15.89 | $28.82 | 80200 |
| 2023-05-31 | 15.97 | $28.43 | 65800 |
| 2023-05-30 | 15.48 | $28.73 | 70300 |
| 2023-05-26 | 15.44 | $28.97 | 112800 |
| 2023-05-25 | 15.71 | $28.70 | 77000 |
| 2023-05-24 | 15.62 | $28.73 | 179800 |
| 2023-05-23 | 15.70 | $29.17 | 132300 |
| 2023-05-22 | 16.48 | $29.51 | 275700 |
| 2023-05-19 | 16.81 | $29.55 | 288800 |
| 2023-05-18 | 17.17 | $29.38 | 84800 |
| 2023-05-17 | 17.85 | $29.44 | 93900 |
| 2023-05-16 | 18.52 | $29.33 | 165200 |
| 2023-05-15 | 19.13 | $29.56 | 116000 |
| 2023-05-12 | 19.47 | $29.38 | 105500 |
| 2023-05-11 | 20.01 | $29.39 | 60600 |
| 2023-05-10 | 20.72 | $29.55 | 157500 |
| 2023-05-09 | 21.20 | $29.65 | 123300 |
| 2023-05-08 | 21.49 | $29.70 | 149600 |
| 2023-05-05 | 21.41 | $29.69 | 290400 |
| 2023-05-04 | 21.51 | $29.26 | 331800 |
| 2023-05-03 | 22.12 | $29.35 | 50900 |
| 2023-05-02 | 22.56 | $29.24 | 372600 |
| 2023-05-01 | 23.26 | $29.53 | 234000 |
| 2023-04-28 | 23.06 | $29.60 | 76500 |
| 2023-04-27 | 23.01 | $29.63 | 48000 |
| 2023-04-26 | 22.94 | $29.25 | 125900 |
| 2023-04-25 | 23.00 | $29.28 | 244100 |
| 2023-04-24 | 23.03 | $29.64 | 53900 |
| 2023-04-21 | 22.46 | $29.59 | 52300 |
| 2023-04-20 | 21.92 | $29.48 | 82200 |
| 2023-04-19 | 21.36 | $29.45 | 86200 |
| 2023-04-18 | 20.82 | $29.54 | 56100 |
| 2023-04-17 | 20.16 | $29.41 | 70700 |
| 2023-04-14 | 19.62 | $29.48 | 92500 |
| 2023-04-13 | 18.92 | $29.60 | 48200 |
| 2023-04-12 | 18.07 | $29.20 | 46900 |
| 2023-04-11 | 17.35 | $29.03 | 73100 |
| 2023-04-10 | 16.85 | $28.96 | 94000 |
| 2023-04-06 | 16.51 | $28.91 | 94200 |
| 2023-04-05 | 16.08 | $28.80 | 61000 |
| 2023-04-04 | 15.76 | $28.96 | 298700 |
| 2023-04-03 | 15.18 | $29.00 | 38100 |
| 2023-03-31 | 14.65 | $28.75 | 404900 |
| 2023-03-30 | 14.30 | $28.62 | 69300 |
| 2023-03-29 | 14.04 | $28.27 | 57400 |
| 2023-03-28 | 14.13 | $27.94 | 25600 |
| 2023-03-27 | 14.57 | $27.92 | 64600 |
| 2023-03-24 | 15.07 | $27.66 | 426500 |
| 2023-03-23 | 15.86 | $27.76 | 47300 |
| 2023-03-22 | 16.45 | $27.74 | 63300 |
| 2023-03-21 | 16.98 | $27.84 | 28700 |
| 2023-03-20 | 17.81 | $27.50 | 24400 |
| 2023-03-17 | 18.40 | $27.01 | 78800 |
| 2023-03-16 | 18.42 | $27.40 | 40800 |
| 2023-03-15 | 18.45 | $27.00 | 120300 |
| 2023-03-14 | 17.97 | $27.89 | 297500 |
| 2023-03-13 | 18.54 | $27.52 | 56600 |
| 2023-03-10 | 18.95 | $27.75 | 86700 |
| 2023-03-09 | 19.90 | $28.01 | 41300 |
| 2023-03-08 | 20.58 | $28.25 | 61600 |
| 2023-03-07 | 21.46 | $28.09 | 136700 |
| 2023-03-06 | 22.37 | $28.61 | 92100 |
| 2023-03-03 | 22.52 | $28.58 | 187600 |
| 2023-03-02 | 22.72 | $28.21 | 60700 |
| 2023-03-01 | 23.46 | $28.17 | 140700 |
| 2023-02-28 | 24.07 | $28.04 | 50900 |
| 2023-02-27 | 24.84 | $28.25 | 71500 |
| 2023-02-24 | 25.44 | $27.92 | 67800 |
| 2023-02-23 | 26.54 | $28.41 | 76200 |
| 2023-02-22 | 27.10 | $28.25 | 56600 |
| 2023-02-21 | 27.63 | $28.44 | 57200 |
| 2023-02-17 | 27.77 | $28.74 | 47200 |
| 2023-02-16 | 27.77 | $28.71 | 77700 |
| 2023-02-15 | 27.75 | $28.77 | 398900 |
| 2023-02-14 | 27.64 | $28.93 | 248500 |
| 2023-02-13 | 27.30 | $28.85 | 47700 |
| 2023-02-10 | 27.09 | $28.63 | 94500 |
| 2023-02-09 | 27.12 | $28.73 | 119100 |
| 2023-02-08 | 26.86 | $28.64 | 201000 |
| 2023-02-07 | 26.94 | $28.82 | 337000 |
| 2023-02-06 | 27.03 | $28.58 | 116500 |
| 2023-02-03 | 27.27 | $28.91 | 192000 |
| 2023-02-02 | 26.89 | $29.19 | 214100 |
| 2023-02-01 | 26.12 | $29.24 | 79900 |
| 2023-01-31 | 25.31 | $28.99 | 88700 |
| 2023-01-30 | 24.81 | $28.85 | 111000 |
| 2023-01-27 | 23.99 | $29.00 | 220500 |
| 2023-01-26 | 23.13 | $29.05 | 99100 |
| 2023-01-25 | 22.07 | $29.05 | 101600 |
| 2023-01-24 | 20.98 | $28.90 | 106500 |
| 2023-01-23 | 19.96 | $28.88 | 134600 |
| 2023-01-20 | 18.88 | $28.74 | 229700 |
| 2023-01-19 | 17.86 | $28.56 | 98300 |
| 2023-01-18 | 16.92 | $28.56 | 47800 |
| 2023-01-17 | 15.72 | $28.71 | 169300 |
| 2023-01-13 | 14.65 | $28.62 | 34800 |
| 2023-01-12 | 13.64 | $28.47 | 40100 |
| 2023-01-11 | 12.65 | $27.98 | 51100 |
| 2023-01-10 | 11.97 | $27.87 | 32300 |
| 2023-01-09 | 11.40 | $27.75 | 79500 |
| 2023-01-06 | 10.72 | $27.65 | 62000 |
| 2023-01-05 | 10.29 | $27.00 | 92100 |
| 2023-01-04 | 10.43 | $27.20 | 81300 |
| 2023-01-03 | 10.44 | $26.85 | 24400 |
| 2022-12-30 | 10.72 | $26.70 | 90200 |
| 2022-12-29 | 11.27 | $26.90 | 311700 |
| 2022-12-28 | 11.69 | $26.48 | 25600 |
| 2022-12-27 | 12.22 | $26.77 | 84500 |
| 2022-12-23 | 12.53 | $26.69 | 132400 |
| 2022-12-22 | 12.97 | $26.61 | 240500 |
| 2022-12-21 | 13.50 | $26.83 | 207800 |
| 2022-12-20 | 13.70 | $26.53 | 62900 |
| 2022-12-19 | 14.10 | $26.40 | 144900 |
| 2022-12-16 | 14.53 | $26.54 | 222400 |
| 2022-12-15 | 15.11 | $26.65 | 153300 |
| 2022-12-14 | 15.54 | $27.38 | 65400 |
| 2022-12-13 | 15.31 | $27.38 | 73500 |
| 2022-12-12 | 14.91 | $26.97 | 11400 |
| 2022-12-09 | 15.13 | $26.94 | 22800 |
| 2022-12-08 | 15.22 | $26.91 | 27800 |
| 2022-12-07 | 15.47 | $26.81 | 21900 |
| 2022-12-06 | 15.77 | $26.81 | 21200 |
| 2022-12-05 | 16.10 | $26.90 | 20500 |
| 2022-12-02 | 16.29 | $27.24 | 27200 |
| 2022-12-01 | 16.31 | $27.30 | 48500 |
| 2022-11-30 | 16.18 | $27.04 | 575300 |
| 2022-11-29 | 16.26 | $26.56 | 17400 |
| 2022-11-28 | 16.60 | $26.53 | 14200 |
| 2022-11-25 | 16.95 | $26.78 | 2100 |
| 2022-11-23 | 17.04 | $26.61 | 7300 |
| 2022-11-22 | 17.24 | $26.40 | 18600 |
| 2022-11-21 | 17.64 | $26.04 | 12000 |
| 2022-11-18 | 18.29 | $26.17 | 11300 |
| 2022-11-17 | 18.83 | $26.09 | 16200 |
| 2022-11-16 | 19.48 | $26.13 | 20900 |
| 2022-11-15 | 20.03 | $26.16 | 89600 |
| 2022-11-14 | 20.60 | $26.08 | 39800 |
| 2022-11-11 | 19.56 | $26.26 | 10200 |
| 2022-11-10 | 18.50 | $25.74 | 13800 |
| 2022-11-09 | 17.69 | $24.39 | 29500 |
| 2022-11-08 | 17.51 | $24.71 | 39600 |
| 2022-11-07 | 17.10 | $24.46 | 12100 |
| 2022-11-04 | 16.98 | $24.33 | 19700 |
| 2022-11-03 | 17.00 | $23.34 | 5200 |
| 2022-11-02 | 17.82 | $23.50 | 26100 |
| 2022-11-01 | 18.25 | $23.97 | 37300 |
| 2022-10-31 | 18.23 | $23.70 | 25700 |
| 2022-10-28 | 18.62 | $23.90 | 20000 |
| 2022-10-27 | 19.00 | $23.71 | 23000 |
| 2022-10-26 | 19.32 | $23.92 | 13100 |
| 2022-10-25 | 19.57 | $23.69 | 18900 |
| 2022-10-24 | 20.15 | $23.18 | 17500 |
| 2022-10-21 | 21.15 | $23.18 | 9400 |
| 2022-10-20 | 22.14 | $22.73 | 21000 |
| 2022-10-19 | 22.99 | $22.74 | 12600 |
| 2022-10-18 | 23.73 | $23.00 | 13600 |
| 2022-10-17 | 24.72 | $22.88 | 4800 |
| 2022-10-14 | 25.38 | $22.31 | 30100 |
| 2022-10-13 | 25.64 | $22.69 | 37600 |
| 2022-10-12 | 25.91 | $22.23 | 14100 |
| 2022-10-11 | 25.66 | $22.35 | 17400 |
| 2022-10-10 | 25.49 | $22.59 | 71900 |
| 2022-10-07 | 25.37 | $22.70 | 9200 |
| 2022-10-06 | 25.45 | $23.00 | 34900 |
| 2022-10-05 | 25.80 | $23.47 | 35700 |
| 2022-10-04 | 26.29 | $23.75 | 20000 |
| 2022-10-03 | 27.08 | $22.83 | 10000 |
| 2022-09-30 | 26.88 | $22.28 | 14600 |
| 2022-09-29 | 26.09 | $22.48 | 19800 |
| 2022-09-28 | 25.18 | $22.77 | 84100 |
| 2022-09-27 | 24.27 | $22.33 | 23400 |
| 2022-09-26 | 23.04 | $22.49 | 228400 |
| 2022-09-23 | 21.80 | $22.85 | 23400 |
| 2022-09-22 | 20.73 | $23.62 | 5500 |
| 2022-09-21 | 20.12 | $23.63 | 9100 |
| 2022-09-20 | 19.58 | $23.96 | 9800 |
| 2022-09-19 | 19.15 | $24.36 | 23600 |
| 2022-09-16 | 18.92 | $24.30 | 29400 |
| 2022-09-15 | 18.61 | $24.38 | 4200 |
| 2022-09-14 | 18.56 | $24.54 | 4800 |
| 2022-09-13 | 18.61 | $24.48 | 18800 |
| 2022-09-12 | 18.67 | $25.32 | 24000 |
| 2022-09-09 | 19.51 | $25.06 | 30200 |
| 2022-09-08 | 19.86 | $24.45 | 42000 |
| 2022-09-07 | 19.42 | $24.42 | 15500 |
| 2022-09-06 | 18.82 | $24.21 | 18300 |
| 2022-09-02 | 18.31 | $24.28 | 11500 |
| 2022-09-01 | 17.86 | $24.37 | 28700 |
| 2022-08-31 | 17.37 | $25.31 | 20800 |
| 2022-08-30 | 17.93 | $25.42 | 6000 |
| 2022-08-29 | 18.64 | $25.59 | 4500 |
| 2022-08-26 | 19.58 | $25.62 | 8300 |
| 2022-08-25 | 20.52 | $26.19 | 32000 |
| 2022-08-24 | 20.95 | $26.02 | 28800 |
| 2022-08-23 | 21.60 | $26.00 | 2600 |
| 2022-08-22 | 22.21 | $25.98 | 25200 |
| 2022-08-19 | 22.91 | $26.42 | 16800 |
| 2022-08-18 | 23.17 | $26.77 | 5900 |
| 2022-08-17 | 22.78 | $26.92 | 5000 |
| 2022-08-16 | 22.26 | $27.12 | 16000 |
| 2022-08-15 | 21.39 | $27.08 | 16300 |
| 2022-08-12 | 20.47 | $27.28 | 13100 |
| 2022-08-11 | 19.94 | $27.11 | 4900 |
| 2022-08-10 | 19.37 | $27.12 | 16900 |
| 2022-08-09 | 18.82 | $26.56 | 9900 |
| 2022-08-08 | 18.83 | $26.69 | 5200 |
| 2022-08-05 | 18.62 | $26.61 | 7300 |
| 2022-08-04 | 18.65 | $26.66 | 4800 |
| 2022-08-03 | 18.47 | $26.50 | 900 |
| 2022-08-02 | 18.65 | $26.33 | 3100 |
| 2022-08-01 | 18.84 | $26.77 | 1400 |
| 2022-07-29 | 18.44 | $26.79 | 8700 |
| 2022-07-28 | 18.01 | $26.63 | 13300 |
| 2022-07-27 | 17.66 | $26.60 | 6500 |
| 2022-07-26 | 17.46 | $26.30 | 3100 |
| 2022-07-25 | 17.53 | $26.36 | 8700 |
| 2022-07-22 | 17.53 | $26.21 | 8600 |
| 2022-07-21 | 17.53 | $26.41 | 9800 |
| 2022-07-20 | 17.97 | $26.23 | 6700 |
| 2022-07-19 | 18.61 | $26.27 | 3900 |
| 2022-07-18 | 19.27 | $25.87 | 14700 |
| 2022-07-15 | 20.11 | $25.86 | 13400 |
| 2022-07-14 | 21.00 | $25.54 | 6500 |
| 2022-07-13 | 20.82 | $25.76 | 6500 |
| 2022-07-12 | 20.88 | $25.79 | 3700 |
| 2022-07-11 | 21.14 | $25.74 | 2700 |
| 2022-07-08 | 21.26 | $25.87 | 36900 |
| 2022-07-07 | 21.38 | $25.93 | 8000 |
| 2022-07-06 | 21.50 | $25.59 | 12000 |
| 2022-07-05 | 21.16 | $25.49 | 6600 |
| 2022-07-01 | 20.64 | $25.77 | 7700 |
| 2022-06-30 | 20.20 | $25.69 | 6900 |
| 2022-06-29 | 19.80 | $26.01 | 8200 |
| 2022-06-28 | 19.70 | $25.89 | 7300 |
| 2022-06-27 | 19.60 | $25.89 | 14000 |
| 2022-06-24 | 19.21 | $26.04 | 18300 |
| 2022-06-23 | 18.74 | $25.31 | 7100 |
| 2022-06-22 | 17.43 | $25.44 | 56300 |
| 2022-06-21 | 16.20 | $25.65 | 18600 |
| 2022-06-17 | 14.89 | $25.18 | 2600 |
| 2022-06-16 | 13.16 | $26.43 | 6100 |
| 2022-06-15 | 12.11 | $27.22 | 5900 |
| 2022-06-14 | 11.64 | $27.04 | 5300 |
| 2022-06-13 | 11.07 | $27.18 | 23300 |
| 2022-06-10 | 10.65 | $27.82 | 3300 |
| 2022-06-09 | 10.77 | $28.14 | 8600 |
| 2022-06-08 | 11.18 | $28.51 | 7500 |
| 2022-06-07 | 11.07 | $28.60 | 13700 |
| 2022-06-06 | 10.95 | $28.54 | 4100 |
| 2022-06-03 | 10.99 | $28.37 | 6900 |
| 2022-06-02 | 11.28 | $28.59 | 9800 |
| 2022-06-01 | 11.31 | $28.26 | 5100 |
| 2022-05-31 | 11.56 | $28.27 | 3300 |
| 2022-05-27 | 11.92 | $28.36 | 3000 |
| 2022-05-26 | 12.28 | $28.17 | 1700 |
| 2022-05-25 | 12.86 | $28.00 | 4600 |
| 2022-05-24 | 13.35 | $27.94 | 6700 |
| 2022-05-23 | 13.85 | $28.07 | 29200 |
| 2022-05-20 | 14.41 | $27.87 | 22900 |
| 2022-05-19 | 14.62 | $27.43 | 13400 |
| 2022-05-18 | 14.49 | $27.53 | 19000 |
| 2022-05-17 | 14.54 | $28.05 | 22000 |
| 2022-05-16 | 15.02 | $27.73 | 4000 |
| 2022-05-13 | 15.23 | $27.78 | 21900 |
| 2022-05-12 | 15.38 | $27.23 | 29500 |
| 2022-05-11 | 14.95 | $27.11 | 1000 |
| 2022-05-10 | 14.59 | $27.33 | 2300 |
| 2022-05-09 | 14.29 | $27.12 | 2800 |
| 2022-05-06 | 13.46 | $27.73 | 11500 |
| 2022-05-05 | 13.06 | $27.88 | 3700 |
| 2022-05-04 | 12.75 | $28.43 | 2900 |
| 2022-05-03 | 12.71 | $28.29 | 2600 |
| 2022-05-02 | 12.89 | $28.12 | 2100 |
| 2022-04-29 | 12.75 | $28.15 | 4800 |
| 2022-04-28 | 12.87 | $28.51 | 2800 |
| 2022-04-27 | 13.34 | $28.02 | 400 |
| 2022-04-26 | 13.11 | $27.65 | 2600 |
| 2022-04-25 | 12.84 | $28.12 | 3200 |
| 2022-04-22 | 12.91 | $28.26 | 1200 |
| 2022-04-21 | 13.37 | $28.49 | 3400 |
| 2022-04-20 | 13.98 | $28.87 | 8300 |
| 2022-04-19 | 14.04 | $28.85 | 900 |
| 2022-04-18 | 14.27 | $28.73 | 1000 |
| 2022-04-14 | 14.51 | $28.76 | 1100 |
| 2022-04-13 | 14.72 | $28.73 | 1600 |
| 2022-04-12 | 15.17 | $28.50 | 1400 |
| 2022-04-11 | 15.73 | $28.56 | 1600 |
| 2022-04-08 | 16.24 | $28.85 | 1400 |
| 2022-04-07 | 16.38 | $28.85 | 1600 |
| 2022-04-06 | 16.61 | $28.66 | 3800 |
| 2022-04-05 | 17.02 | $28.78 | 900 |
| 2022-04-04 | 17.15 | $29.03 | 4400 |
| 2022-04-01 | 17.00 | $28.75 | 800 |
| 2022-03-31 | 17.09 | $28.50 | 1700 |
| 2022-03-30 | 17.28 | $28.77 | 700 |
| 2022-03-29 | 17.14 | $28.93 | 800 |
| 2022-03-28 | 16.91 | $28.55 | 100 |
| 2022-03-25 | 17.02 | $28.60 | 1500 |
| 2022-03-24 | 17.01 | $28.46 | 1800 |
| 2022-03-23 | 17.08 | $28.20 | 500 |
| 2022-03-22 | 17.34 | $28.40 | 3900 |
| 2022-03-21 | 17.47 | $28.24 | 500 |
| 2022-03-18 | 17.76 | $28.22 | 3700 |
| 2022-03-17 | 18.06 | $27.88 | 1900 |
| 2022-03-16 | 18.98 | $27.75 | 2600 |
| 2022-03-15 | 19.88 | $27.15 | 1400 |
| 2022-03-14 | 20.15 | $26.88 | 600 |
| 2022-03-11 | 20.28 | $26.71 | 400 |
| 2022-03-10 | 20.01 | $26.92 | 1000 |
| 2022-03-09 | 19.88 | $27.03 | 200 |
| 2022-03-08 | 19.85 | $26.38 | 3300 |
| 2022-03-07 | 19.40 | $26.46 | 900 |
| 2022-03-04 | 18.74 | $27.05 | 2200 |
| 2022-03-03 | 18.52 | $27.52 | 100 |
| 2022-03-02 | 18.86 | $27.79 | 400 |
| 2022-03-01 | 19.36 | $27.40 | 600 |
| 2022-02-28 | 19.25 | $27.69 | 400 |
| 2022-02-25 | 19.42 | $27.87 | 3200 |
| 2022-02-24 | 19.60 | $27.31 | 1100 |
| 2022-02-23 | 18.94 | $27.53 | 300 |
| 2022-02-22 | 18.81 | $27.64 | 300 |
| 2022-02-18 | 18.47 | $27.83 | 600 |
| 2022-02-17 | 18.30 | $27.92 | 500 |
| 2022-02-16 | 18.26 | $28.32 | 200 |
| 2022-02-15 | 18.51 | $28.20 | 1200 |
| 2022-02-14 | 18.58 | $27.90 | 3400 |
| 2022-02-11 | 18.16 | $28.00 | 200 |
| 2022-02-10 | 18.00 | $28.21 | 700 |
| 2022-02-09 | 18.00 | $28.51 | 3800 |
| 2022-02-08 | 18.35 | $28.21 | 700 |
| 2022-02-07 | 18.19 | $28.05 | — |
| 2022-02-04 | 17.68 | $27.92 | 1100 |
| 2022-02-03 | 16.99 | $27.84 | 1000 |
| 2022-02-02 | 16.76 | $28.25 | 1200 |
| 2022-02-01 | 17.05 | $28.07 | 1800 |
| 2022-01-31 | 17.04 | $27.94 | 200 |
| 2022-01-28 | 16.70 | $27.72 | 200 |
| 2022-01-27 | 15.88 | $27.63 | 1200 |
| 2022-01-26 | 15.01 | $27.55 | 900 |
| 2022-01-25 | 14.10 | $27.61 | 2300 |
| 2022-01-24 | 12.83 | $27.70 | 5400 |
| 2022-01-21 | 11.49 | $27.93 | 500 |
| 2022-01-20 | 10.76 | $28.29 | 700 |
| 2022-01-19 | 10.48 | $28.46 | 300 |
| 2022-01-18 | 10.45 | $28.38 | 3100 |
| 2022-01-14 | 10.38 | $28.57 | 500 |
| 2022-01-13 | 10.30 | $28.56 | 900 |
| 2022-01-12 | 10.52 | $28.85 | 800 |
| 2022-01-11 | 10.92 | $28.72 | 2900 |
| 2022-01-10 | 11.35 | $28.55 | 1200 |
| 2022-01-07 | 11.49 | $28.76 | 1400 |
| 2022-01-06 | 12.09 | $28.71 | 100 |
| 2022-01-05 | 12.61 | $28.85 | 2500 |
| 2022-01-04 | 12.89 | $29.05 | 500 |
| 2022-01-03 | 12.87 | $28.96 | 2400 |
| 2021-12-31 | 12.92 | $28.78 | 100 |
| 2021-12-30 | 13.13 | $28.82 | 100 |
| 2021-12-29 | 13.46 | $28.89 | 700 |
| 2021-12-28 | 13.74 | $28.94 | 100 |
| 2021-12-27 | 13.91 | $28.81 | 1200 |
| 2021-12-23 | 14.16 | $28.71 | 2700 |
| 2021-12-22 | 14.62 | $28.52 | 4200 |
| 2021-12-21 | 15.24 | $28.45 | 600 |
| 2021-12-20 | 15.94 | $28.19 | 4800 |
| 2021-12-17 | 16.29 | $28.24 | 1000 |
| 2021-12-16 | 16.97 | $28.52 | 500 |
| 2021-12-15 | 17.71 | $28.57 | 8800 |
| 2021-12-14 | 18.48 | $28.21 | 400 |
| 2021-12-13 | 19.08 | $28.35 | 3200 |
| 2021-12-10 | 19.96 | $29.10 | 100 |
| 2021-12-09 | 19.85 | $29.04 | 2200 |
| 2021-12-08 | 19.73 | $29.16 | 900 |
| 2021-12-07 | 19.45 | $29.15 | 2600 |
| 2021-12-06 | 19.21 | $28.57 | 300 |
| 2021-12-03 | 19.66 | $28.29 | 1700 |
| 2021-12-02 | 20.65 | $28.38 | 1900 |
| 2021-12-01 | 21.63 | $28.11 | 11000 |
| 2021-11-30 | 22.67 | $28.31 | 7100 |
| 2021-11-29 | 23.45 | $28.62 | 19800 |
| 2021-11-26 | 24.57 | $28.36 | 500 |
| 2021-11-24 | 25.73 | $29.08 | 300 |
| 2021-11-23 | 25.53 | $29.22 | 1300 |
| 2021-11-22 | 25.28 | $29.14 | 400 |
| 2021-11-19 | 24.88 | $29.19 | 400 |
| 2021-11-18 | 24.59 | $29.15 | 3500 |
| 2021-11-17 | 24.29 | $29.15 | 800 |
| 2021-11-16 | 24.02 | $29.15 | 500 |
| 2021-11-15 | 23.74 | $29.13 | 1000 |
| 2021-11-12 | 23.47 | $29.13 | 1500 |
| 2021-11-11 | 23.19 | $29.00 | 100 |
| 2021-11-10 | 23.05 | $28.66 | 400 |
| 2021-11-09 | 23.36 | $28.76 | 600 |
| 2021-11-08 | 23.61 | $28.84 | 100 |
| 2021-11-05 | 23.58 | $28.91 | 300 |
| 2021-11-04 | 23.55 | $28.93 | 1900 |
| 2021-11-03 | 23.51 | $28.78 | 100 |
| 2021-11-02 | 23.66 | $28.56 | 100 |
| 2021-11-01 | 24.08 | $28.60 | 500 |
| 2021-10-29 | 24.53 | $28.41 | 1400 |
| 2021-10-28 | 25.39 | $28.40 | — |
| 2021-10-27 | 25.95 | $28.26 | 2100 |
| 2021-10-26 | 26.59 | $28.38 | 200 |
| 2021-10-25 | 27.07 | $28.29 | 100 |
| 2021-10-22 | 27.68 | $28.33 | 400 |
| 2021-10-21 | 28.27 | $28.18 | 500 |
| 2021-10-20 | 29.13 | $28.30 | 300 |
| 2021-10-19 | 29.88 | $28.31 | 200 |
| 2021-10-18 | 30.51 | $28.15 | 1900 |
| 2021-10-15 | 31.30 | $28.28 | 200 |
| 2021-10-14 | 31.89 | $28.07 | 3200 |
| 2021-10-13 | 32.74 | $27.79 | 500 |
| 2021-10-12 | 33.92 | $27.64 | 600 |
| 2021-10-11 | 35.35 | $27.56 | 300 |
| 2021-10-08 | 36.95 | $27.57 | 700 |
| 2021-10-07 | 38.64 | $27.56 | 700 |
| 2021-10-06 | 40.43 | $27.29 | 400 |
| 2021-10-05 | 42.51 | $27.38 | 6000 |
| 2021-10-04 | 44.40 | $27.23 | 1700 |
| 2021-10-01 | 46.55 | $27.59 | 600 |
| 2021-09-30 | 48.28 | $27.67 | 700 |
| 2021-09-29 | 50.01 | $27.91 | 100 |
| 2021-09-28 | 51.51 | $27.71 | 600 |
| 2021-09-27 | 53.26 | $28.34 | 300 |
| 2021-09-24 | 54.20 | $28.45 | 300 |
| 2021-09-23 | 55.01 | $28.66 | 1600 |
| 2021-09-22 | 55.73 | $28.49 | 8300 |
| 2021-09-21 | 56.53 | $28.35 | 200 |
| 2021-09-20 | 57.48 | $28.15 | 600 |
| 2021-09-17 | 58.66 | $28.65 | 300 |
| 2021-09-16 | 59.12 | $28.95 | 3200 |
| 2021-09-15 | 59.46 | $28.92 | 1000 |
| 2021-09-14 | 59.63 | $28.88 | 300 |
| 2021-09-13 | 59.79 | $29.04 | 1100 |
| 2021-09-10 | 59.85 | $28.83 | 600 |
| 2021-09-09 | 60.00 | $28.89 | 600 |
| 2021-09-08 | 60.15 | $29.01 | 700 |
| 2021-09-07 | 60.14 | $29.17 | 600 |
| 2021-09-03 | 59.85 | $29.03 | 100 |
| 2021-09-02 | 59.58 | $28.86 | 500 |
| 2021-09-01 | 59.31 | $28.86 | 2200 |
| 2021-08-31 | 59.06 | $28.72 | 600 |
| 2021-08-30 | 58.83 | $28.86 | 1000 |
| 2021-08-27 | 58.48 | $28.71 | 1500 |
| 2021-08-26 | 58.14 | $28.63 | 100 |
| 2021-08-25 | 57.80 | $28.69 | 800 |
| 2021-08-24 | 57.44 | $28.74 | 600 |
| 2021-08-23 | 56.95 | $28.74 | 1600 |
| 2021-08-20 | 56.45 | $28.68 | 200 |
| 2021-08-19 | 55.92 | $28.51 | 100 |
| 2021-08-18 | 55.40 | $28.60 | 400 |
| 2021-08-17 | 54.77 | $28.77 | 1000 |
| 2021-08-16 | 53.96 | $28.90 | 2700 |
| 2021-08-13 | 53.11 | $29.01 | 300 |
| 2021-08-12 | 52.00 | $28.97 | 3800 |
| 2021-08-11 | 50.83 | $28.96 | 800 |
| 2021-08-10 | 49.60 | $28.80 | 2400 |
| 2021-08-09 | 48.33 | $28.74 | 2500 |
| 2021-08-06 | 47.00 | $28.64 | 8200 |
| 2021-08-05 | 45.61 | $28.74 | 100 |
| 2021-08-04 | 44.04 | $28.76 | 3400 |
| 2021-08-03 | 42.38 | $28.74 | 3200 |
| 2021-08-02 | 40.64 | $28.58 | 500 |
| 2021-07-30 | 38.82 | $28.43 | 300 |
| 2021-07-29 | 36.92 | $28.64 | 2500 |
| 2021-07-28 | 34.84 | $28.45 | 1500 |
| 2021-07-27 | 32.66 | $28.42 | 600 |
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