Is Dimensional - US High Profitability ETF (DUHP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US High Profitability ETF (DUHP) research center and poll results.
AMEX : DUHP
Dimensional - US High Profitability ETF
$41.32 USD
-$0.38 (-0.91%)
- Volume
- 601.12K
- Average Volume
- 888.63K
- Market Capitalization
- $12.21B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.92
- Year Low
- $35.61
- 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
41.41
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.96
Average
30.78
Maximum
41.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.41 | $41.32 | 607000 |
| 2026-07-16 | 41.39 | $41.70 | 930000 |
| 2026-07-15 | 41.38 | $41.54 | 707400 |
| 2026-07-14 | 41.39 | $41.47 | 621200 |
| 2026-07-13 | 41.37 | $41.58 | 612030 |
| 2026-07-10 | 41.33 | $41.87 | 553547 |
| 2026-07-09 | 41.25 | $41.70 | 567644 |
| 2026-07-08 | 41.20 | $41.37 | 676548 |
| 2026-07-07 | 41.17 | $41.50 | 755404 |
| 2026-07-06 | 41.13 | $41.70 | 722500 |
| 2026-07-02 | 41.13 | $41.59 | 980100 |
| 2026-07-01 | 41.12 | $41.54 | 1.0M |
| 2026-06-30 | 41.12 | $41.73 | 823047 |
| 2026-06-29 | 41.10 | $41.40 | 1.1M |
| 2026-06-26 | 41.10 | $40.95 | 1.5M |
| 2026-06-25 | 41.12 | $40.97 | 1.1M |
| 2026-06-24 | 41.12 | $40.80 | 1.5M |
| 2026-06-23 | 41.13 | $40.67 | 809419 |
| 2026-06-22 | 41.13 | $41.42 | 751420 |
| 2026-06-18 | 41.07 | $41.35 | 919500 |
| 2026-06-17 | 41.01 | $40.95 | 1.1M |
| 2026-06-16 | 40.95 | $41.49 | 759625 |
| 2026-06-15 | 40.86 | $41.70 | 695000 |
| 2026-06-12 | 40.77 | $41.05 | 2.0M |
| 2026-06-11 | 40.73 | $40.90 | 1.4M |
| 2026-06-10 | 40.68 | $40.20 | 732200 |
| 2026-06-09 | 40.66 | $40.79 | 860611 |
| 2026-06-08 | 40.61 | $40.75 | 819246 |
| 2026-06-05 | 40.56 | $40.69 | 631700 |
| 2026-06-04 | 40.51 | $41.67 | 890400 |
| 2026-06-03 | 40.42 | $41.37 | 1.1M |
| 2026-06-02 | 40.32 | $41.54 | 714234 |
| 2026-06-01 | 40.20 | $41.43 | 629700 |
| 2026-05-29 | 40.08 | $41.36 | 555500 |
| 2026-05-28 | 39.97 | $41.24 | 774600 |
| 2026-05-27 | 39.86 | $41.03 | 617732 |
| 2026-05-26 | 39.75 | $40.97 | 735617 |
| 2026-05-22 | 39.66 | $40.68 | 633600 |
| 2026-05-21 | 39.59 | $40.30 | 776244 |
| 2026-05-20 | 39.53 | $40.11 | 1.8M |
| 2026-05-19 | 39.48 | $39.68 | 841800 |
| 2026-05-18 | 39.45 | $39.81 | 829307 |
| 2026-05-15 | 39.42 | $39.86 | 944214 |
| 2026-05-14 | 39.40 | $40.23 | 740700 |
| 2026-05-13 | 39.33 | $39.90 | 638600 |
| 2026-05-12 | 39.27 | $39.83 | 1.2M |
| 2026-05-11 | 39.21 | $39.84 | 875241 |
| 2026-05-08 | 39.13 | $39.74 | 576630 |
| 2026-05-07 | 39.04 | $39.70 | 942220 |
| 2026-05-06 | 38.96 | $39.85 | 924600 |
| 2026-05-05 | 38.87 | $39.32 | 1.2M |
| 2026-05-04 | 38.75 | $39.03 | 1.1M |
| 2026-05-01 | 38.65 | $39.17 | 1.2M |
| 2026-04-30 | 38.54 | $39.13 | 1.0M |
| 2026-04-29 | 38.43 | $38.96 | 1.2M |
| 2026-04-28 | 38.32 | $38.96 | 594400 |
| 2026-04-27 | 38.17 | $39.15 | 498400 |
| 2026-04-24 | 38.01 | $39.19 | 703200 |
| 2026-04-23 | 37.87 | $39.09 | 1.0M |
| 2026-04-22 | 37.77 | $39.16 | 778014 |
| 2026-04-21 | 37.66 | $38.98 | 1.2M |
| 2026-04-20 | 37.56 | $39.33 | 763805 |
| 2026-04-17 | 37.43 | $39.40 | 1.0M |
| 2026-04-16 | 37.32 | $38.85 | 1.3M |
| 2026-04-15 | 37.23 | $38.76 | 820725 |
| 2026-04-14 | 37.18 | $38.66 | 630620 |
| 2026-04-13 | 37.14 | $38.26 | 1.1M |
| 2026-04-10 | 37.10 | $37.92 | 747200 |
| 2026-04-09 | 37.09 | $38.09 | 936303 |
| 2026-04-08 | 37.11 | $37.91 | 1.4M |
| 2026-04-07 | 37.13 | $36.91 | 2.6M |
| 2026-04-06 | 37.22 | $37.12 | 1.7M |
| 2026-04-02 | 37.27 | $37.00 | 1.3M |
| 2026-04-01 | 37.36 | $36.99 | 1.8M |
| 2026-03-31 | 37.46 | $36.76 | 2.1M |
| 2026-03-30 | 37.57 | $35.83 | 1.9M |
| 2026-03-27 | 37.74 | $35.93 | 1.7M |
| 2026-03-26 | 37.90 | $36.46 | 1.4M |
| 2026-03-25 | 38.05 | $37.11 | 1.3M |
| 2026-03-24 | 38.16 | $36.91 | 2.3M |
| 2026-03-23 | 38.27 | $37.07 | 3.9M |
| 2026-03-20 | 38.36 | $36.66 | 2.0M |
| 2026-03-19 | 38.49 | $37.13 | 2.9M |
| 2026-03-18 | 38.58 | $37.15 | 1.9M |
| 2026-03-17 | 38.69 | $37.77 | 1.3M |
| 2026-03-16 | 38.75 | $37.84 | 1.4M |
| 2026-03-13 | 38.80 | $37.52 | 1.6M |
| 2026-03-12 | 38.87 | $37.69 | 2.8M |
| 2026-03-11 | 38.96 | $38.36 | 1.4M |
| 2026-03-10 | 39.01 | $38.44 | 1.6M |
| 2026-03-09 | 39.06 | $38.56 | 2.6M |
| 2026-03-06 | 39.10 | $38.25 | 2.1M |
| 2026-03-05 | 39.11 | $38.76 | 3.3M |
| 2026-03-04 | 39.11 | $39.09 | 1.0M |
| 2026-03-03 | 39.08 | $38.87 | 2.1M |
| 2026-03-02 | 39.09 | $39.21 | 1.3M |
| 2026-02-27 | 39.06 | $39.23 | 746640 |
| 2026-02-26 | 39.04 | $39.29 | 930700 |
| 2026-02-25 | 39.01 | $39.39 | 835030 |
| 2026-02-24 | 38.98 | $39.17 | 800800 |
| 2026-02-23 | 38.96 | $38.81 | 989700 |
| 2026-02-20 | 38.94 | $39.25 | 1.7M |
| 2026-02-19 | 38.90 | $39.02 | 1.3M |
| 2026-02-18 | 38.86 | $39.18 | 1.3M |
| 2026-02-17 | 38.79 | $39.02 | 1.7M |
| 2026-02-13 | 38.76 | $38.95 | 1.5M |
| 2026-02-12 | 38.74 | $38.89 | 1.6M |
| 2026-02-11 | 38.72 | $39.47 | 1.5M |
| 2026-02-10 | 38.68 | $39.34 | 1.2M |
| 2026-02-09 | 38.65 | $39.45 | 1.6M |
| 2026-02-06 | 38.61 | $39.35 | 1.5M |
| 2026-02-05 | 38.56 | $38.40 | 1.5M |
| 2026-02-04 | 38.56 | $38.74 | 1.8M |
| 2026-02-03 | 38.54 | $38.59 | 1.4M |
| 2026-02-02 | 38.52 | $38.96 | 1.3M |
| 2026-01-30 | 38.48 | $38.65 | 1.2M |
| 2026-01-29 | 38.45 | $38.92 | 1.5M |
| 2026-01-28 | 38.42 | $38.72 | 1.3M |
| 2026-01-27 | 38.40 | $38.80 | 1.1M |
| 2026-01-26 | 38.39 | $38.66 | 1.7M |
| 2026-01-23 | 38.38 | $38.47 | 1.4M |
| 2026-01-22 | 38.37 | $38.41 | 1.3M |
| 2026-01-21 | 38.37 | $38.21 | 1.7M |
| 2026-01-20 | 38.36 | $37.77 | 1.3M |
| 2026-01-16 | 38.36 | $38.49 | 1.4M |
| 2026-01-15 | 38.32 | $38.55 | 1.2M |
| 2026-01-14 | 38.28 | $38.47 | 1.7M |
| 2026-01-13 | 38.26 | $38.59 | 1.5M |
| 2026-01-12 | 38.24 | $38.73 | 1.1M |
| 2026-01-09 | 38.22 | $38.64 | 1.4M |
| 2026-01-08 | 38.19 | $38.37 | 1.1M |
| 2026-01-07 | 38.16 | $38.36 | 1.2M |
| 2026-01-06 | 38.14 | $38.51 | 1.5M |
| 2026-01-05 | 38.12 | $38.17 | 1.3M |
| 2026-01-02 | 38.11 | $38.07 | 1.3M |
| 2025-12-31 | 38.11 | $38.03 | 987200 |
| 2025-12-30 | 38.10 | $38.31 | 1.0M |
| 2025-12-29 | 38.09 | $38.40 | 883408 |
| 2025-12-26 | 38.07 | $38.52 | 1.1M |
| 2025-12-24 | 38.04 | $38.51 | 520200 |
| 2025-12-23 | 38.00 | $38.34 | 1.0M |
| 2025-12-22 | 37.95 | $38.28 | 951200 |
| 2025-12-19 | 37.89 | $38.09 | 1.3M |
| 2025-12-18 | 37.81 | $37.79 | 1.3M |
| 2025-12-17 | 37.78 | $37.60 | 1.1M |
| 2025-12-16 | 37.75 | $37.88 | 1.0M |
| 2025-12-15 | 37.72 | $38.10 | 1.1M |
| 2025-12-12 | 37.70 | $38.04 | 1.2M |
| 2025-12-11 | 37.68 | $38.30 | 1.1M |
| 2025-12-10 | 37.67 | $38.04 | 2.8M |
| 2025-12-09 | 37.67 | $37.81 | 999200 |
| 2025-12-08 | 37.67 | $37.94 | 875600 |
| 2025-12-05 | 37.65 | $38.08 | 964600 |
| 2025-12-04 | 37.62 | $38.05 | 1.0M |
| 2025-12-03 | 37.60 | $38.04 | 916000 |
| 2025-12-02 | 37.57 | $37.97 | 1.0M |
| 2025-12-01 | 37.57 | $37.92 | 1.0M |
| 2025-11-28 | 37.57 | $38.02 | 510900 |
| 2025-11-26 | 37.57 | $37.96 | 1.0M |
| 2025-11-25 | 37.59 | $37.71 | 1.5M |
| 2025-11-24 | 37.62 | $37.28 | 1.5M |
| 2025-11-21 | 37.68 | $37.08 | 1.7M |
| 2025-11-20 | 37.74 | $36.65 | 2.2M |
| 2025-11-19 | 37.80 | $37.13 | 1.2M |
| 2025-11-18 | 37.83 | $37.00 | 1.6M |
| 2025-11-17 | 37.89 | $37.22 | 1.4M |
| 2025-11-14 | 37.92 | $37.66 | 1.1M |
| 2025-11-13 | 37.92 | $37.69 | 1.4M |
| 2025-11-12 | 37.91 | $38.13 | 665800 |
| 2025-11-11 | 37.89 | $38.03 | 704438 |
| 2025-11-10 | 37.88 | $37.90 | 1.1M |
| 2025-11-07 | 37.86 | $37.47 | 1.2M |
| 2025-11-06 | 37.85 | $37.39 | 1.5M |
| 2025-11-05 | 37.88 | $37.73 | 2.0M |
| 2025-11-04 | 37.89 | $37.55 | 1.1M |
| 2025-11-03 | 37.91 | $37.87 | 853105 |
| 2025-10-31 | 37.92 | $37.95 | 1.0M |
| 2025-10-30 | 37.93 | $37.99 | 1.2M |
| 2025-10-29 | 37.93 | $38.31 | 1.1M |
| 2025-10-28 | 37.92 | $38.46 | 921035 |
| 2025-10-27 | 37.89 | $38.47 | 1.1M |
| 2025-10-24 | 37.84 | $38.17 | 996527 |
| 2025-10-23 | 37.80 | $37.92 | 1.3M |
| 2025-10-22 | 37.76 | $37.77 | 1.5M |
| 2025-10-21 | 37.75 | $38.02 | 910100 |
| 2025-10-20 | 37.72 | $37.92 | 698900 |
| 2025-10-17 | 37.73 | $37.69 | 1.3M |
| 2025-10-16 | 37.72 | $37.52 | 2.1M |
| 2025-10-15 | 37.72 | $37.76 | 939600 |
| 2025-10-14 | 37.70 | $37.65 | 840193 |
| 2025-10-13 | 37.68 | $37.58 | 679500 |
| 2025-10-10 | 37.66 | $37.18 | 1.0M |
| 2025-10-09 | 37.67 | $38.00 | 1.4M |
| 2025-10-08 | 37.64 | $38.07 | 1.2M |
| 2025-10-07 | 37.59 | $37.92 | 1.0M |
| 2025-10-06 | 37.54 | $38.04 | 768500 |
| 2025-10-03 | 37.48 | $38.12 | 1.3M |
| 2025-10-02 | 37.41 | $38.09 | 1.4M |
| 2025-10-01 | 37.35 | $38.07 | 1.2M |
| 2025-09-30 | 37.28 | $37.77 | 1.4M |
| 2025-09-29 | 37.22 | $37.52 | 987921 |
| 2025-09-26 | 37.19 | $37.39 | 928400 |
| 2025-09-25 | 37.17 | $37.20 | 1.2M |
| 2025-09-24 | 37.16 | $37.42 | 1.3M |
| 2025-09-23 | 37.13 | $37.58 | 1.3M |
| 2025-09-22 | 37.09 | $37.93 | 1.1M |
| 2025-09-19 | 37.05 | $37.60 | 2.0M |
| 2025-09-18 | 36.99 | $37.47 | 1.5M |
| 2025-09-17 | 36.95 | $37.34 | 1.5M |
| 2025-09-16 | 36.92 | $37.28 | 891100 |
| 2025-09-15 | 36.90 | $37.28 | 1.3M |
| 2025-09-12 | 36.87 | $37.25 | 1.0M |
| 2025-09-11 | 36.85 | $37.46 | 1.4M |
| 2025-09-10 | 36.83 | $37.15 | 2.1M |
| 2025-09-09 | 36.80 | $36.82 | 1.3M |
| 2025-09-08 | 36.78 | $36.85 | 1.0M |
| 2025-09-05 | 36.75 | $36.73 | 981507 |
| 2025-09-04 | 36.72 | $36.91 | 899300 |
| 2025-09-03 | 36.69 | $36.65 | 995741 |
| 2025-09-02 | 36.67 | $36.62 | 1.1M |
| 2025-08-29 | 36.66 | $36.82 | 976807 |
| 2025-08-28 | 36.60 | $37.03 | 807331 |
| 2025-08-27 | 36.56 | $36.98 | 1.0M |
| 2025-08-26 | 36.52 | $36.93 | 842000 |
| 2025-08-25 | 36.49 | $36.75 | 827900 |
| 2025-08-22 | 36.48 | $37.01 | 1.3M |
| 2025-08-21 | 36.46 | $36.54 | 1.1M |
| 2025-08-20 | 36.45 | $36.69 | 1.5M |
| 2025-08-19 | 36.45 | $36.71 | 1.2M |
| 2025-08-18 | 36.42 | $36.77 | 927100 |
| 2025-08-15 | 36.39 | $36.81 | 1.5M |
| 2025-08-14 | 36.35 | $36.85 | 946300 |
| 2025-08-13 | 36.32 | $36.94 | 1.9M |
| 2025-08-12 | 36.27 | $36.68 | 894400 |
| 2025-08-11 | 36.22 | $36.30 | 856600 |
| 2025-08-08 | 36.21 | $36.34 | 777900 |
| 2025-08-07 | 36.20 | $36.14 | 2.0M |
| 2025-08-06 | 36.21 | $36.29 | 1.0M |
| 2025-08-05 | 36.20 | $36.19 | 1.2M |
| 2025-08-04 | 36.19 | $36.38 | 1.1M |
| 2025-08-01 | 36.17 | $35.76 | 1.4M |
| 2025-07-31 | 36.19 | $36.10 | 1.1M |
| 2025-07-30 | 36.18 | $36.22 | 1.2M |
| 2025-07-29 | 36.16 | $36.36 | 1.1M |
| 2025-07-28 | 36.12 | $36.56 | 876700 |
| 2025-07-25 | 36.06 | $36.55 | 947622 |
| 2025-07-24 | 35.99 | $36.45 | 1.5M |
| 2025-07-23 | 35.91 | $36.56 | 1.1M |
| 2025-07-22 | 35.84 | $36.16 | 1.3M |
| 2025-07-21 | 35.77 | $36.07 | 2.6M |
| 2025-07-18 | 35.69 | $36.17 | 1.0M |
| 2025-07-17 | 35.61 | $36.20 | 1.3M |
| 2025-07-16 | 35.53 | $35.93 | 1.3M |
| 2025-07-15 | 35.48 | $35.76 | 1.2M |
| 2025-07-14 | 35.43 | $36.06 | 1.2M |
| 2025-07-11 | 35.39 | $36.03 | 936803 |
| 2025-07-10 | 35.34 | $36.32 | 1.1M |
| 2025-07-09 | 35.28 | $36.16 | 2.0M |
| 2025-07-08 | 35.21 | $35.98 | 939435 |
| 2025-07-07 | 35.16 | $35.95 | 1.1M |
| 2025-07-03 | 35.10 | $36.20 | 848600 |
| 2025-07-02 | 35.03 | $35.96 | 1.2M |
| 2025-07-01 | 34.97 | $35.77 | 1.5M |
| 2025-06-30 | 34.90 | $35.56 | 1.5M |
| 2025-06-27 | 34.84 | $35.29 | 918600 |
| 2025-06-26 | 34.79 | $35.15 | 998200 |
| 2025-06-25 | 34.73 | $34.98 | 1.0M |
| 2025-06-24 | 34.70 | $35.06 | 835300 |
| 2025-06-23 | 34.63 | $34.76 | 1.3M |
| 2025-06-20 | 34.58 | $34.49 | 999000 |
| 2025-06-18 | 34.56 | $34.53 | 1.4M |
| 2025-06-17 | 34.56 | $34.66 | 1.5M |
| 2025-06-16 | 34.56 | $34.98 | 987100 |
| 2025-06-13 | 34.54 | $34.76 | 1.1M |
| 2025-06-12 | 34.52 | $35.21 | 1.4M |
| 2025-06-11 | 34.46 | $34.97 | 1.1M |
| 2025-06-10 | 34.42 | $35.10 | 1.1M |
| 2025-06-09 | 34.36 | $34.88 | 744900 |
| 2025-06-06 | 34.27 | $34.99 | 993706 |
| 2025-06-05 | 34.17 | $34.68 | 1.3M |
| 2025-06-04 | 34.08 | $34.76 | 1.4M |
| 2025-06-03 | 33.98 | $34.75 | 1.7M |
| 2025-06-02 | 33.89 | $34.43 | 1.3M |
| 2025-05-30 | 33.83 | $34.30 | 1.8M |
| 2025-05-29 | 33.74 | $34.27 | 1.1M |
| 2025-05-28 | 33.66 | $34.10 | 1.9M |
| 2025-05-27 | 33.58 | $34.31 | 781700 |
| 2025-05-23 | 33.49 | $33.65 | 1.0M |
| 2025-05-22 | 33.42 | $33.87 | 1.6M |
| 2025-05-21 | 33.33 | $33.92 | 773004 |
| 2025-05-20 | 33.21 | $34.54 | 835400 |
| 2025-05-19 | 33.05 | $34.68 | 982512 |
| 2025-05-16 | 32.85 | $34.64 | 716000 |
| 2025-05-15 | 32.69 | $34.32 | 789009 |
| 2025-05-14 | 32.52 | $34.00 | 710043 |
| 2025-05-13 | 32.39 | $34.14 | 1.0M |
| 2025-05-12 | 32.27 | $34.01 | 952439 |
| 2025-05-09 | 32.14 | $32.97 | 692300 |
| 2025-05-08 | 32.03 | $33.05 | 714505 |
| 2025-05-07 | 31.97 | $32.92 | 821505 |
| 2025-05-06 | 31.79 | $32.68 | 993212 |
| 2025-05-05 | 31.65 | $33.01 | 1.0M |
| 2025-05-02 | 31.51 | $33.12 | 936800 |
| 2025-05-01 | 31.45 | $32.62 | 872534 |
| 2025-04-30 | 31.49 | $32.68 | 979146 |
| 2025-04-29 | 31.52 | $32.55 | 842318 |
| 2025-04-28 | 31.54 | $32.34 | 864805 |
| 2025-04-25 | 31.57 | $32.27 | 966200 |
| 2025-04-24 | 31.62 | $32.11 | 817200 |
| 2025-04-23 | 31.69 | $31.64 | 1.5M |
| 2025-04-22 | 31.79 | $31.33 | 1.3M |
| 2025-04-21 | 31.92 | $30.63 | 1.4M |
| 2025-04-17 | 32.05 | $31.34 | 1.3M |
| 2025-04-16 | 32.15 | $30.90 | 1.4M |
| 2025-04-15 | 32.27 | $31.56 | 1.1M |
| 2025-04-14 | 32.35 | $31.68 | 1.1M |
| 2025-04-11 | 32.44 | $31.30 | 1.5M |
| 2025-04-10 | 32.53 | $30.81 | 1.6M |
| 2025-04-09 | 32.62 | $31.84 | 2.2M |
| 2025-04-08 | 32.68 | $29.36 | 2.7M |
| 2025-04-07 | 32.87 | $29.90 | 2.7M |
| 2025-04-04 | 33.06 | $30.17 | 3.3M |
| 2025-04-03 | 33.27 | $32.00 | 1.8M |
| 2025-04-02 | 33.37 | $33.39 | 713200 |
| 2025-04-01 | 33.43 | $33.18 | 878500 |
| 2025-03-31 | 33.49 | $33.14 | 1.4M |
| 2025-03-28 | 33.57 | $32.83 | 864250 |
| 2025-03-27 | 33.69 | $33.38 | 869139 |
| 2025-03-26 | 33.76 | $33.45 | 811343 |
| 2025-03-25 | 33.84 | $33.62 | 833900 |
| 2025-03-24 | 33.92 | $33.83 | 909723 |
| 2025-03-21 | 33.99 | $33.25 | 802939 |
| 2025-03-20 | 34.09 | $33.32 | 897100 |
| 2025-03-19 | 34.21 | $33.41 | 947148 |
| 2025-03-18 | 34.33 | $33.15 | 1.0M |
| 2025-03-17 | 34.45 | $33.49 | 932800 |
| 2025-03-14 | 34.55 | $33.12 | 851900 |
| 2025-03-13 | 34.67 | $32.57 | 1.1M |
| 2025-03-12 | 34.80 | $33.10 | 1.4M |
| 2025-03-11 | 34.91 | $33.07 | 1.7M |
| 2025-03-10 | 35.02 | $33.68 | 1.2M |
| 2025-03-07 | 35.08 | $34.32 | 943900 |
| 2025-03-06 | 35.13 | $34.09 | 811100 |
| 2025-03-05 | 35.18 | $34.62 | 1.2M |
| 2025-03-04 | 35.19 | $34.29 | 1.1M |
| 2025-03-03 | 35.21 | $34.76 | 1.1M |
| 2025-02-28 | 35.21 | $35.25 | 918945 |
| 2025-02-27 | 35.21 | $34.71 | 842302 |
| 2025-02-26 | 35.22 | $35.16 | 677400 |
| 2025-02-25 | 35.20 | $35.25 | 852900 |
| 2025-02-24 | 35.18 | $35.17 | 799600 |
| 2025-02-21 | 35.17 | $35.20 | 858704 |
| 2025-02-20 | 35.17 | $35.73 | 878623 |
| 2025-02-19 | 35.13 | $35.83 | 763602 |
| 2025-02-18 | 35.08 | $35.64 | 846143 |
| 2025-02-14 | 35.01 | $35.48 | 636531 |
| 2025-02-13 | 34.95 | $35.54 | 915827 |
| 2025-02-12 | 34.88 | $35.16 | 976100 |
| 2025-02-11 | 34.81 | $35.31 | 606500 |
| 2025-02-10 | 34.72 | $35.19 | 572100 |
| 2025-02-07 | 34.64 | $34.96 | 727000 |
| 2025-02-06 | 34.59 | $35.17 | 1.2M |
| 2025-02-05 | 34.52 | $35.18 | 648200 |
| 2025-02-04 | 34.47 | $34.81 | 718434 |
| 2025-02-03 | 34.43 | $34.73 | 974534 |
| 2025-01-31 | 34.38 | $34.82 | 803400 |
| 2025-01-30 | 34.33 | $35.13 | 664225 |
| 2025-01-29 | 34.26 | $34.85 | 680717 |
| 2025-01-28 | 34.23 | $34.90 | 698600 |
| 2025-01-27 | 34.21 | $34.74 | 732200 |
| 2025-01-24 | 34.19 | $35.02 | 658000 |
| 2025-01-23 | 34.15 | $35.15 | 658700 |
| 2025-01-22 | 34.09 | $34.92 | 544800 |
| 2025-01-21 | 34.03 | $34.81 | 908004 |
| 2025-01-17 | 33.97 | $34.42 | 680400 |
| 2025-01-16 | 33.98 | $34.25 | 662926 |
| 2025-01-15 | 34.00 | $34.08 | 1.3M |
| 2025-01-14 | 34.04 | $33.68 | 914148 |
| 2025-01-13 | 34.10 | $33.63 | 1.0M |
| 2025-01-10 | 34.18 | $33.54 | 1.1M |
| 2025-01-08 | 34.26 | $33.94 | 1.3M |
| 2025-01-07 | 34.33 | $33.86 | 804664 |
| 2025-01-06 | 34.42 | $34.09 | 585000 |
| 2025-01-03 | 34.49 | $34.04 | 681700 |
| 2025-01-02 | 34.58 | $33.74 | 1.1M |
| 2024-12-31 | 34.67 | $33.79 | 834104 |
| 2024-12-30 | 34.76 | $33.79 | 683000 |
| 2024-12-27 | 34.85 | $34.15 | 678409 |
| 2024-12-26 | 34.91 | $34.49 | 638400 |
| 2024-12-24 | 34.96 | $34.44 | 350506 |
| 2024-12-23 | 35.00 | $34.16 | 1.0M |
| 2024-12-20 | 35.06 | $34.06 | 945039 |
| 2024-12-19 | 35.10 | $33.62 | 1.6M |
| 2024-12-18 | 35.14 | $33.65 | 1.4M |
| 2024-12-17 | 35.19 | $34.52 | 1.4M |
| 2024-12-16 | 35.18 | $34.70 | 821248 |
| 2024-12-13 | 35.16 | $34.84 | 683200 |
| 2024-12-12 | 35.15 | $34.97 | 684623 |
| 2024-12-11 | 35.16 | $35.19 | 557233 |
| 2024-12-10 | 35.15 | $35.12 | 959000 |
| 2024-12-09 | 35.15 | $35.36 | 633200 |
| 2024-12-06 | 35.15 | $35.63 | 679714 |
| 2024-12-05 | 35.12 | $35.62 | 554909 |
| 2024-12-04 | 35.08 | $35.69 | 547800 |
| 2024-12-03 | 35.00 | $35.57 | 731808 |
| 2024-12-02 | 34.91 | $35.59 | 489200 |
| 2024-11-29 | 34.82 | $35.60 | 194849 |
| 2024-11-27 | 34.72 | $35.38 | 992477 |
| 2024-11-26 | 34.65 | $35.50 | 858705 |
| 2024-11-25 | 34.59 | $35.32 | 582400 |
| 2024-11-22 | 34.54 | $35.18 | 525200 |
| 2024-11-21 | 34.49 | $34.94 | 639686 |
| 2024-11-20 | 34.45 | $34.52 | 773600 |
| 2024-11-19 | 34.45 | $34.47 | 1.1M |
| 2024-11-18 | 34.45 | $34.35 | 618301 |
| 2024-11-15 | 34.47 | $34.28 | 577400 |
| 2024-11-14 | 34.50 | $34.78 | 551437 |
| 2024-11-13 | 34.49 | $35.02 | 688400 |
| 2024-11-12 | 34.48 | $35.07 | 585100 |
| 2024-11-11 | 34.46 | $35.18 | 588532 |
| 2024-11-08 | 34.44 | $35.27 | 633930 |
| 2024-11-07 | 34.41 | $35.08 | 595331 |
| 2024-11-06 | 34.37 | $34.79 | 677945 |
| 2024-11-05 | 34.36 | $34.08 | 411234 |
| 2024-11-04 | 34.36 | $33.72 | 540816 |
| 2024-11-01 | 34.37 | $33.78 | 574044 |
| 2024-10-31 | 34.38 | $33.67 | 526400 |
| 2024-10-30 | 34.39 | $34.07 | 483400 |
| 2024-10-29 | 34.38 | $34.22 | 670326 |
| 2024-10-28 | 34.37 | $34.25 | 898805 |
| 2024-10-25 | 34.36 | $34.20 | 620200 |
| 2024-10-24 | 34.34 | $34.26 | 891003 |
| 2024-10-23 | 34.33 | $34.38 | 557725 |
| 2024-10-22 | 34.30 | $34.62 | 460413 |
| 2024-10-21 | 34.27 | $34.68 | 505600 |
| 2024-10-18 | 34.22 | $34.81 | 467124 |
| 2024-10-17 | 34.17 | $34.74 | 466600 |
| 2024-10-16 | 34.13 | $34.77 | 544017 |
| 2024-10-15 | 34.06 | $34.60 | 565443 |
| 2024-10-14 | 34.00 | $34.88 | 497915 |
| 2024-10-11 | 33.94 | $34.59 | 575200 |
| 2024-10-10 | 33.89 | $34.35 | 407100 |
| 2024-10-09 | 33.84 | $34.47 | 515800 |
| 2024-10-08 | 33.77 | $34.15 | 547815 |
| 2024-10-07 | 33.71 | $33.87 | 566300 |
| 2024-10-04 | 33.65 | $34.05 | 1.1M |
| 2024-10-03 | 33.57 | $33.86 | 505900 |
| 2024-10-02 | 33.51 | $33.91 | 506600 |
| 2024-10-01 | 33.46 | $33.86 | 1.1M |
| 2024-09-30 | 33.42 | $34.07 | 585700 |
| 2024-09-27 | 33.40 | $33.95 | 642608 |
| 2024-09-26 | 33.37 | $33.98 | 409100 |
| 2024-09-25 | 33.33 | $33.80 | 517830 |
| 2024-09-24 | 33.32 | $33.91 | 935626 |
| 2024-09-23 | 33.29 | $33.86 | 1.1M |
| 2024-09-20 | 33.27 | $33.73 | 518000 |
| 2024-09-19 | 33.23 | $33.86 | 732241 |
| 2024-09-18 | 33.21 | $33.37 | 595900 |
| 2024-09-17 | 33.19 | $33.55 | 724322 |
| 2024-09-16 | 33.17 | $33.64 | 773100 |
| 2024-09-13 | 33.13 | $33.55 | 351414 |
| 2024-09-12 | 33.10 | $33.38 | 560936 |
| 2024-09-11 | 33.04 | $33.11 | 510300 |
| 2024-09-10 | 33.00 | $32.90 | 587100 |
| 2024-09-09 | 32.94 | $32.71 | 561400 |
| 2024-09-06 | 32.89 | $32.36 | 667911 |
| 2024-09-05 | 32.86 | $32.72 | 555200 |
| 2024-09-04 | 32.76 | $32.95 | 583800 |
| 2024-09-03 | 32.67 | $33.03 | 593600 |
| 2024-08-30 | 32.55 | $33.56 | 398500 |
| 2024-08-29 | 32.45 | $33.33 | 514300 |
| 2024-08-28 | 32.39 | $33.31 | 433000 |
| 2024-08-27 | 32.35 | $33.47 | 443414 |
| 2024-08-26 | 32.29 | $33.43 | 438200 |
| 2024-08-23 | 32.22 | $33.41 | 310723 |
| 2024-08-22 | 32.16 | $33.05 | 636100 |
| 2024-08-21 | 32.10 | $33.31 | 507200 |
| 2024-08-20 | 32.03 | $33.06 | 583700 |
| 2024-08-19 | 32.00 | $33.08 | 439100 |
| 2024-08-16 | 31.98 | $32.89 | 490109 |
| 2024-08-15 | 31.95 | $32.86 | 742500 |
| 2024-08-14 | 31.94 | $32.35 | 652435 |
| 2024-08-13 | 31.97 | $32.16 | 629428 |
| 2024-08-12 | 32.02 | $31.76 | 554800 |
| 2024-08-09 | 32.08 | $31.76 | 621700 |
| 2024-08-08 | 32.13 | $31.63 | 853800 |
| 2024-08-07 | 32.18 | $30.80 | 860112 |
| 2024-08-06 | 32.27 | $31.06 | 864600 |
| 2024-08-05 | 32.33 | $30.74 | 787100 |
| 2024-08-02 | 32.41 | $31.61 | 614100 |
| 2024-08-01 | 32.44 | $32.10 | 744345 |
| 2024-07-31 | 32.45 | $32.56 | 6.8M |
| 2024-07-30 | 32.42 | $32.08 | 496616 |
| 2024-07-29 | 32.42 | $32.16 | 436500 |
| 2024-07-26 | 32.41 | $32.22 | 610000 |
| 2024-07-25 | 32.40 | $31.85 | 654013 |
| 2024-07-24 | 32.41 | $31.88 | 905218 |
| 2024-07-23 | 32.42 | $32.46 | 727100 |
| 2024-07-22 | 32.41 | $32.63 | 728900 |
| 2024-07-19 | 32.39 | $32.34 | 339246 |
| 2024-07-18 | 32.38 | $32.60 | 768116 |
| 2024-07-17 | 32.37 | $32.90 | 786345 |
| 2024-07-16 | 32.34 | $33.26 | 515128 |
| 2024-07-15 | 32.28 | $32.95 | 707545 |
| 2024-07-12 | 32.23 | $32.81 | 771200 |
| 2024-07-11 | 32.18 | $32.51 | 682500 |
| 2024-07-10 | 32.14 | $32.60 | 699527 |
| 2024-07-09 | 32.09 | $32.32 | 891148 |
| 2024-07-08 | 32.05 | $32.31 | 353300 |
| 2024-07-05 | 32.00 | $32.29 | 387000 |
| 2024-07-03 | 31.96 | $32.19 | 340700 |
| 2024-07-02 | 31.91 | $32.08 | 447100 |
| 2024-07-01 | 31.86 | $31.95 | 534222 |
| 2024-06-28 | 31.82 | $31.99 | 846345 |
| 2024-06-27 | 31.77 | $31.99 | 717825 |
| 2024-06-26 | 31.72 | $32.10 | 1.6M |
| 2024-06-25 | 31.67 | $32.17 | 519338 |
| 2024-06-24 | 31.63 | $32.15 | 750429 |
| 2024-06-21 | 31.57 | $32.19 | 899414 |
| 2024-06-20 | 31.53 | $32.28 | 1.7M |
| 2024-06-18 | 31.49 | $32.40 | 883700 |
| 2024-06-17 | 31.44 | $32.31 | 585713 |
| 2024-06-14 | 31.39 | $31.98 | 546800 |
| 2024-06-13 | 31.36 | $32.00 | 565200 |
| 2024-06-12 | 31.33 | $31.87 | 744400 |
| 2024-06-11 | 31.29 | $31.66 | 921738 |
| 2024-06-10 | 31.26 | $31.57 | 490700 |
| 2024-06-07 | 31.23 | $31.47 | 522200 |
| 2024-06-06 | 31.19 | $31.44 | 1.1M |
| 2024-06-05 | 31.16 | $31.47 | 906000 |
| 2024-06-04 | 31.12 | $31.12 | 604600 |
| 2024-06-03 | 31.09 | $31.10 | 630000 |
| 2024-05-31 | 31.06 | $31.18 | 555820 |
| 2024-05-30 | 31.00 | $30.89 | 556700 |
| 2024-05-29 | 30.94 | $30.95 | 571700 |
| 2024-05-28 | 30.90 | $31.21 | 792820 |
| 2024-05-24 | 30.86 | $31.26 | 519900 |
| 2024-05-23 | 30.82 | $31.12 | 752903 |
| 2024-05-22 | 30.77 | $31.29 | 728700 |
| 2024-05-21 | 30.72 | $31.41 | 817717 |
| 2024-05-20 | 30.66 | $31.43 | 548608 |
| 2024-05-17 | 30.58 | $31.35 | 658800 |
| 2024-05-16 | 30.50 | $31.33 | 793847 |
| 2024-05-15 | 30.43 | $31.46 | 442107 |
| 2024-05-14 | 30.35 | $31.08 | 561100 |
| 2024-05-13 | 30.31 | $30.97 | 329529 |
| 2024-05-10 | 30.27 | $30.98 | 539500 |
| 2024-05-09 | 30.25 | $30.84 | 699647 |
| 2024-05-08 | 30.26 | $30.69 | 906700 |
| 2024-05-07 | 30.27 | $30.69 | 465643 |
| 2024-05-06 | 30.29 | $30.65 | 544200 |
| 2024-05-03 | 30.32 | $30.36 | 1.3M |
| 2024-05-02 | 30.36 | $29.99 | 614414 |
| 2024-05-01 | 30.40 | $29.82 | 735100 |
| 2024-04-30 | 30.48 | $30.06 | 770800 |
| 2024-04-29 | 30.54 | $30.48 | 730700 |
| 2024-04-26 | 30.59 | $30.34 | 642300 |
| 2024-04-25 | 30.65 | $30.18 | 674500 |
| 2024-04-24 | 30.72 | $30.20 | 814948 |
| 2024-04-23 | 30.77 | $30.21 | 570900 |
| 2024-04-22 | 30.83 | $29.95 | 623300 |
| 2024-04-19 | 30.90 | $29.72 | 2.6M |
| 2024-04-18 | 31.00 | $29.87 | 773410 |
| 2024-04-17 | 31.07 | $30.00 | 878000 |
| 2024-04-16 | 31.13 | $30.20 | 994630 |
| 2024-04-15 | 31.17 | $30.26 | 694800 |
| 2024-04-12 | 31.20 | $30.55 | 461927 |
| 2024-04-11 | 31.22 | $30.98 | 814300 |
| 2024-04-10 | 31.23 | $30.82 | 695200 |
| 2024-04-09 | 31.24 | $31.15 | 623900 |
| 2024-04-08 | 31.22 | $31.16 | 413101 |
| 2024-04-05 | 31.21 | $31.20 | 648200 |
| 2024-04-04 | 31.20 | $30.90 | 1.1M |
| 2024-04-03 | 31.20 | $31.32 | 708503 |
| 2024-04-02 | 31.16 | $31.31 | 721824 |
| 2024-04-01 | 31.15 | $31.45 | 532100 |
| 2024-03-28 | 31.12 | $31.61 | 660300 |
| 2024-03-27 | 31.08 | $31.56 | 546300 |
| 2024-03-26 | 31.03 | $31.23 | 4.5M |
| 2024-03-25 | 30.99 | $31.33 | 723400 |
| 2024-03-22 | 30.96 | $31.46 | 726214 |
| 2024-03-21 | 30.91 | $31.59 | 561000 |
| 2024-03-20 | 30.86 | $31.39 | 892500 |
| 2024-03-19 | 30.78 | $31.11 | 983900 |
| 2024-03-18 | 30.72 | $30.97 | 617900 |
| 2024-03-15 | 30.68 | $30.87 | 628047 |
| 2024-03-14 | 30.64 | $31.06 | 989744 |
| 2024-03-13 | 30.58 | $31.09 | 571100 |
| 2024-03-12 | 30.51 | $31.10 | 629500 |
| 2024-03-11 | 30.46 | $30.75 | 1.0M |
| 2024-03-08 | 30.43 | $30.81 | 681528 |
| 2024-03-07 | 30.39 | $31.09 | 1.4M |
| 2024-03-06 | 30.33 | $30.84 | 703800 |
| 2024-03-05 | 30.27 | $30.67 | 1.1M |
| 2024-03-04 | 30.21 | $30.95 | 529400 |
| 2024-03-01 | 30.15 | $30.99 | 773509 |
| 2024-02-29 | 30.08 | $30.64 | 777100 |
| 2024-02-28 | 30.00 | $30.59 | 732418 |
| 2024-02-27 | 29.95 | $30.59 | 789900 |
| 2024-02-26 | 29.89 | $30.55 | 782228 |
| 2024-02-23 | 29.83 | $30.57 | 960017 |
| 2024-02-22 | 29.78 | $30.49 | 968013 |
| 2024-02-21 | 29.71 | $29.92 | 1.2M |
| 2024-02-20 | 29.68 | $29.88 | 745119 |
| 2024-02-16 | 29.64 | $30.06 | 557200 |
| 2024-02-15 | 29.59 | $30.12 | 732800 |
| 2024-02-14 | 29.52 | $29.92 | 1.7M |
| 2024-02-13 | 29.44 | $29.73 | 784400 |
| 2024-02-12 | 29.38 | $30.08 | 787942 |
| 2024-02-09 | 29.31 | $30.08 | 599246 |
| 2024-02-08 | 29.23 | $30.00 | 501300 |
| 2024-02-07 | 29.16 | $29.88 | 650300 |
| 2024-02-06 | 29.08 | $29.67 | 990003 |
| 2024-02-05 | 29.02 | $29.58 | 693800 |
| 2024-02-02 | 28.95 | $29.62 | 1.4M |
| 2024-02-01 | 28.88 | $29.56 | 840300 |
| 2024-01-31 | 28.82 | $29.15 | 557500 |
| 2024-01-30 | 28.78 | $29.53 | 688604 |
| 2024-01-29 | 28.74 | $29.49 | 678519 |
| 2024-01-26 | 28.69 | $29.35 | 683800 |
| 2024-01-25 | 28.66 | $29.42 | 809732 |
| 2024-01-24 | 28.62 | $29.18 | 1.3M |
| 2024-01-23 | 28.58 | $29.20 | 788102 |
| 2024-01-22 | 28.54 | $29.16 | 1.6M |
| 2024-01-19 | 28.49 | $29.04 | 1.6M |
| 2024-01-18 | 28.47 | $28.69 | 694140 |
| 2024-01-17 | 28.46 | $28.38 | 519500 |
| 2024-01-16 | 28.46 | $28.53 | 695900 |
| 2024-01-12 | 28.46 | $28.64 | 523300 |
| 2024-01-11 | 28.45 | $28.55 | 603532 |
| 2024-01-10 | 28.41 | $28.51 | 473400 |
| 2024-01-09 | 28.38 | $28.40 | 406300 |
| 2024-01-08 | 28.34 | $28.48 | 536512 |
| 2024-01-05 | 28.29 | $28.19 | 644012 |
| 2024-01-04 | 28.24 | $28.16 | 864100 |
| 2024-01-03 | 28.20 | $28.25 | 1.3M |
| 2024-01-02 | 28.16 | $28.47 | 1.6M |
| 2023-12-29 | 28.11 | $28.61 | 571600 |
| 2023-12-28 | 28.05 | $28.64 | 621500 |
| 2023-12-27 | 27.97 | $28.64 | 706100 |
| 2023-12-26 | 27.89 | $28.61 | 590835 |
| 2023-12-22 | 27.81 | $28.49 | 1.2M |
| 2023-12-21 | 27.75 | $28.40 | 982611 |
| 2023-12-20 | 27.68 | $28.15 | 1.7M |
| 2023-12-19 | 27.63 | $28.55 | 709228 |
| 2023-12-18 | 27.56 | $28.54 | 798605 |
| 2023-12-15 | 27.48 | $28.45 | 732800 |
| 2023-12-14 | 27.39 | $28.47 | 1.0M |
| 2023-12-13 | 27.32 | $28.34 | 879700 |
| 2023-12-12 | 27.24 | $27.94 | 903738 |
| 2023-12-11 | 27.16 | $27.85 | 936829 |
| 2023-12-08 | 27.09 | $27.55 | 898000 |
| 2023-12-07 | 27.01 | $27.42 | 900300 |
| 2023-12-06 | 26.95 | $27.28 | 1.3M |
| 2023-12-05 | 26.90 | $27.36 | 1.5M |
| 2023-12-04 | 26.83 | $27.45 | 802332 |
| 2023-12-01 | 26.76 | $27.52 | 813222 |
| 2023-11-30 | 26.68 | $27.26 | 1.4M |
| 2023-11-29 | 26.59 | $27.07 | 863403 |
| 2023-11-28 | 26.49 | $27.04 | 542800 |
| 2023-11-27 | 26.39 | $27.08 | 773600 |
| 2023-11-24 | 26.28 | $27.19 | 166000 |
| 2023-11-22 | 26.17 | $27.13 | 679223 |
| 2023-11-21 | 26.08 | $27.04 | 881400 |
| 2023-11-20 | 26.00 | $27.12 | 726000 |
| 2023-11-17 | 25.91 | $26.95 | 1.0M |
| 2023-11-16 | 25.84 | $26.82 | 893808 |
| 2023-11-15 | 25.79 | $26.91 | 777500 |
| 2023-11-14 | 25.75 | $26.83 | 594700 |
| 2023-11-13 | 25.72 | $26.35 | 690600 |
| 2023-11-10 | 25.72 | $26.41 | 486634 |
| 2023-11-09 | 25.70 | $25.99 | 881512 |
| 2023-11-08 | 25.71 | $26.23 | 663532 |
| 2023-11-07 | 25.71 | $26.16 | 597500 |
| 2023-11-06 | 25.70 | $26.10 | 587700 |
| 2023-11-03 | 25.69 | $26.07 | 887743 |
| 2023-11-02 | 25.68 | $25.88 | 605111 |
| 2023-11-01 | 25.65 | $25.33 | 469300 |
| 2023-10-31 | 25.66 | $25.18 | 1.5M |
| 2023-10-30 | 25.67 | $25.08 | 739500 |
| 2023-10-27 | 25.70 | $24.79 | 1.1M |
| 2023-10-26 | 25.74 | $25.02 | 739100 |
| 2023-10-25 | 25.78 | $25.33 | 476500 |
| 2023-10-24 | 25.80 | $25.51 | 879702 |
| 2023-10-23 | 25.80 | $25.35 | 1.4M |
| 2023-10-20 | 25.84 | $25.49 | 627020 |
| 2023-10-19 | 25.86 | $25.77 | 729100 |
| 2023-10-18 | 25.86 | $26.06 | 825500 |
| 2023-10-17 | 25.88 | $26.34 | 643349 |
| 2023-10-16 | 25.89 | $26.31 | 511512 |
| 2023-10-13 | 25.91 | $26.01 | 573700 |
| 2023-10-12 | 25.94 | $26.11 | 428800 |
| 2023-10-11 | 25.99 | $26.22 | 488611 |
| 2023-10-10 | 26.01 | $26.09 | 564219 |
| 2023-10-09 | 26.05 | $25.95 | 440900 |
| 2023-10-06 | 26.10 | $25.71 | 623700 |
| 2023-10-05 | 26.16 | $25.39 | 1.6M |
| 2023-10-04 | 26.23 | $25.47 | 775335 |
| 2023-10-03 | 26.30 | $25.35 | 624410 |
| 2023-10-02 | 26.39 | $25.64 | 827600 |
| 2023-09-29 | 26.47 | $25.69 | 805900 |
| 2023-09-28 | 26.55 | $25.82 | 753600 |
| 2023-09-27 | 26.62 | $25.66 | 666300 |
| 2023-09-26 | 26.69 | $25.64 | 641000 |
| 2023-09-25 | 26.75 | $25.99 | 690700 |
| 2023-09-22 | 26.78 | $25.90 | 450846 |
| 2023-09-21 | 26.80 | $25.93 | 832000 |
| 2023-09-20 | 26.84 | $26.36 | 841900 |
| 2023-09-19 | 26.85 | $26.51 | 1.1M |
| 2023-09-18 | 26.86 | $26.70 | 281600 |
| 2023-09-15 | 26.85 | $26.69 | 369810 |
| 2023-09-14 | 26.84 | $27.00 | 389911 |
| 2023-09-13 | 26.82 | $26.78 | 321900 |
| 2023-09-12 | 26.82 | $26.80 | 335700 |
| 2023-09-11 | 26.84 | $26.95 | 600400 |
| 2023-09-08 | 26.84 | $26.89 | 528200 |
| 2023-09-07 | 26.84 | $26.83 | 527706 |
| 2023-09-06 | 26.85 | $26.94 | 399300 |
| 2023-09-05 | 26.85 | $27.08 | 326416 |
| 2023-09-01 | 26.85 | $27.28 | 357107 |
| 2023-08-31 | 26.82 | $27.19 | 579300 |
| 2023-08-30 | 26.81 | $27.19 | 482600 |
| 2023-08-29 | 26.80 | $27.14 | 455300 |
| 2023-08-28 | 26.81 | $26.80 | 559823 |
| 2023-08-25 | 26.84 | $26.62 | 606900 |
| 2023-08-24 | 26.87 | $26.41 | 308700 |
| 2023-08-23 | 26.90 | $26.73 | 503804 |
| 2023-08-22 | 26.93 | $26.51 | 1.3M |
| 2023-08-21 | 26.96 | $26.62 | 928932 |
| 2023-08-18 | 26.99 | $26.53 | 584742 |
| 2023-08-17 | 27.02 | $26.48 | 519800 |
| 2023-08-16 | 27.04 | $26.67 | 445600 |
| 2023-08-15 | 27.07 | $26.82 | 505623 |
| 2023-08-14 | 27.08 | $27.08 | 694900 |
| 2023-08-11 | 27.06 | $26.93 | 531702 |
| 2023-08-10 | 27.05 | $26.96 | 516032 |
| 2023-08-09 | 27.04 | $26.98 | 406447 |
| 2023-08-08 | 27.03 | $27.03 | 585100 |
| 2023-08-07 | 27.00 | $27.00 | 606339 |
| 2023-08-04 | 26.97 | $26.75 | 501317 |
| 2023-08-03 | 26.94 | $26.93 | 299047 |
| 2023-08-02 | 26.91 | $27.04 | 302945 |
| 2023-08-01 | 26.88 | $27.32 | 321600 |
| 2023-07-31 | 26.84 | $27.32 | 437700 |
| 2023-07-28 | 26.80 | $27.27 | 402126 |
| 2023-07-27 | 26.75 | $27.07 | 361911 |
| 2023-07-26 | 26.70 | $27.19 | 273500 |
| 2023-07-25 | 26.65 | $27.26 | 287341 |
| 2023-07-24 | 26.57 | $27.18 | 554200 |
| 2023-07-21 | 26.50 | $27.07 | 299814 |
| 2023-07-20 | 26.44 | $27.02 | 872500 |
| 2023-07-19 | 26.39 | $27.08 | 509700 |
| 2023-07-18 | 26.34 | $27.03 | 1.5M |
| 2023-07-17 | 26.30 | $26.83 | 475911 |
| 2023-07-14 | 26.27 | $26.73 | 342730 |
| 2023-07-13 | 26.24 | $26.76 | 525124 |
| 2023-07-12 | 26.20 | $26.65 | 737546 |
| 2023-07-11 | 26.15 | $26.54 | 330700 |
| 2023-07-10 | 26.09 | $26.36 | 379317 |
| 2023-07-07 | 26.05 | $26.14 | 973700 |
| 2023-07-06 | 26.01 | $26.24 | 630804 |
| 2023-07-05 | 25.96 | $26.45 | 497500 |
| 2023-07-03 | 25.90 | $26.56 | 212800 |
| 2023-06-30 | 25.84 | $26.54 | 1.4M |
| 2023-06-29 | 25.76 | $26.27 | 369000 |
| 2023-06-28 | 25.68 | $26.10 | 446338 |
| 2023-06-27 | 25.62 | $26.14 | 413600 |
| 2023-06-26 | 25.57 | $25.79 | 402037 |
| 2023-06-23 | 25.51 | $25.73 | 345031 |
| 2023-06-22 | 25.45 | $25.92 | 502800 |
| 2023-06-21 | 25.39 | $25.91 | 437500 |
| 2023-06-20 | 25.34 | $26.05 | 809337 |
| 2023-06-16 | 25.30 | $26.25 | 380029 |
| 2023-06-15 | 25.24 | $26.34 | 927727 |
| 2023-06-14 | 25.17 | $26.00 | 379648 |
| 2023-06-13 | 25.10 | $25.92 | 728600 |
| 2023-06-12 | 25.05 | $25.72 | 673748 |
| 2023-06-09 | 25.01 | $25.46 | 414000 |
| 2023-06-08 | 24.98 | $25.47 | 361000 |
| 2023-06-07 | 24.95 | $25.38 | 1.3M |
| 2023-06-06 | 24.92 | $25.29 | 989224 |
| 2023-06-05 | 24.90 | $25.24 | 413600 |
| 2023-06-02 | 24.89 | $25.36 | 595424 |
| 2023-06-01 | 24.85 | $24.87 | 1.6M |
| 2023-05-31 | 24.84 | $24.73 | 419020 |
| 2023-05-30 | 24.85 | $24.89 | 398600 |
| 2023-05-26 | 24.87 | $24.98 | 219125 |
| 2023-05-25 | 24.88 | $24.65 | 515943 |
| 2023-05-24 | 24.89 | $24.51 | 314000 |
| 2023-05-23 | 24.89 | $24.75 | 295214 |
| 2023-05-22 | 24.89 | $25.01 | 308300 |
| 2023-05-19 | 24.90 | $25.11 | 268222 |
| 2023-05-18 | 24.91 | $25.14 | 390347 |
| 2023-05-17 | 24.91 | $24.93 | 314108 |
| 2023-05-16 | 24.92 | $24.65 | 529600 |
| 2023-05-15 | 24.95 | $24.92 | 313828 |
| 2023-05-12 | 24.96 | $24.83 | 192400 |
| 2023-05-11 | 24.98 | $24.80 | 327540 |
| 2023-05-10 | 25.00 | $24.86 | 275013 |
| 2023-05-09 | 25.00 | $24.84 | 347903 |
| 2023-05-08 | 25.01 | $24.93 | 294715 |
| 2023-05-05 | 25.01 | $24.97 | 254830 |
| 2023-05-04 | 25.01 | $24.55 | 433510 |
| 2023-05-03 | 25.03 | $24.79 | 735605 |
| 2023-05-02 | 25.04 | $24.90 | 370100 |
| 2023-05-01 | 25.06 | $25.20 | 408427 |
| 2023-04-28 | 25.05 | $25.17 | 294435 |
| 2023-04-27 | 25.03 | $24.91 | 329300 |
| 2023-04-26 | 25.02 | $24.58 | 386000 |
| 2023-04-25 | 25.01 | $24.79 | 362613 |
| 2023-04-24 | 24.99 | $25.22 | 429808 |
| 2023-04-21 | 24.94 | $25.17 | 1.4M |
| 2023-04-20 | 24.89 | $25.17 | 1.4M |
| 2023-04-19 | 24.83 | $25.19 | 1.9M |
| 2023-04-18 | 24.80 | $25.25 | 373416 |
| 2023-04-17 | 24.75 | $25.17 | 651734 |
| 2023-04-14 | 24.69 | $25.11 | 585200 |
| 2023-04-13 | 24.65 | $25.17 | 320049 |
| 2023-04-12 | 24.59 | $24.92 | 240800 |
| 2023-04-11 | 24.55 | $25.03 | 446500 |
| 2023-04-10 | 24.49 | $24.99 | 1.3M |
| 2023-04-06 | 24.44 | $24.90 | 473900 |
| 2023-04-05 | 24.41 | $24.90 | 243100 |
| 2023-04-04 | 24.40 | $25.00 | 355311 |
| 2023-04-03 | 24.38 | $25.27 | 408500 |
| 2023-03-31 | 24.37 | $25.14 | 572516 |
| 2023-03-30 | 24.36 | $24.79 | 920100 |
| 2023-03-29 | 24.36 | $24.64 | 372024 |
| 2023-03-28 | 24.35 | $24.36 | 457814 |
| 2023-03-27 | 24.35 | $24.33 | 721900 |
| 2023-03-24 | 24.37 | $24.26 | 501600 |
| 2023-03-23 | 24.38 | $24.15 | 513500 |
| 2023-03-22 | 24.41 | $24.08 | 874900 |
| 2023-03-21 | 24.43 | $24.45 | 2.5M |
| 2023-03-20 | 24.44 | $24.28 | 386100 |
| 2023-03-17 | 24.49 | $24.03 | 948200 |
| 2023-03-16 | 24.55 | $24.25 | 890100 |
| 2023-03-15 | 24.61 | $23.94 | 578900 |
| 2023-03-14 | 24.69 | $24.17 | 578700 |
| 2023-03-13 | 24.76 | $23.91 | 570600 |
| 2023-03-10 | 24.82 | $23.95 | 295900 |
| 2023-03-09 | 24.88 | $24.32 | 294800 |
| 2023-03-08 | 24.93 | $24.69 | 388211 |
| 2023-03-07 | 24.98 | $24.62 | 293900 |
| 2023-03-06 | 25.01 | $25.00 | 410100 |
| 2023-03-03 | 25.04 | $25.01 | 254606 |
| 2023-03-02 | 25.07 | $24.68 | 853309 |
| 2023-03-01 | 25.10 | $24.47 | 388800 |
| 2023-02-28 | 25.14 | $24.50 | 311939 |
| 2023-02-27 | 25.16 | $24.57 | 290916 |
| 2023-02-24 | 25.19 | $24.49 | 674700 |
| 2023-02-23 | 25.21 | $24.70 | 1.1M |
| 2023-02-22 | 25.22 | $24.60 | 422600 |
| 2023-02-21 | 25.24 | $24.69 | 349103 |
| 2023-02-17 | 25.25 | $25.20 | 346733 |
| 2023-02-16 | 25.22 | $25.20 | 323111 |
| 2023-02-15 | 25.18 | $25.52 | 393300 |
| 2023-02-14 | 25.14 | $25.48 | 307703 |
| 2023-02-13 | 25.11 | $25.56 | 276000 |
| 2023-02-10 | 25.08 | $25.24 | 351041 |
| 2023-02-09 | 25.07 | $25.14 | 309500 |
| 2023-02-08 | 25.06 | $25.28 | 429800 |
| 2023-02-07 | 25.03 | $25.55 | 320629 |
| 2023-02-06 | 24.98 | $25.35 | 296439 |
| 2023-02-03 | 24.94 | $25.49 | 979035 |
| 2023-02-02 | 24.87 | $25.62 | 408136 |
| 2023-02-01 | 24.80 | $25.43 | 384142 |
| 2023-01-31 | 24.72 | $25.20 | 521724 |
| 2023-01-30 | 24.66 | $24.88 | 328230 |
| 2023-01-27 | 24.63 | $25.08 | 264622 |
| 2023-01-26 | 24.56 | $25.06 | 527100 |
| 2023-01-25 | 24.51 | $24.91 | 572025 |
| 2023-01-24 | 24.47 | $24.91 | 312727 |
| 2023-01-23 | 24.43 | $24.92 | 260805 |
| 2023-01-20 | 24.40 | $24.67 | 321200 |
| 2023-01-19 | 24.36 | $24.32 | 306000 |
| 2023-01-18 | 24.34 | $24.62 | 456400 |
| 2023-01-17 | 24.32 | $24.96 | 394001 |
| 2023-01-13 | 24.29 | $25.05 | 305216 |
| 2023-01-12 | 24.28 | $24.98 | 584000 |
| 2023-01-11 | 24.29 | $24.94 | 935417 |
| 2023-01-10 | 24.29 | $24.69 | 555209 |
| 2023-01-09 | 24.29 | $24.52 | 300046 |
| 2023-01-06 | 24.30 | $24.63 | 286214 |
| 2023-01-05 | 24.30 | $23.98 | 347937 |
| 2023-01-04 | 24.34 | $24.19 | 574800 |
| 2023-01-03 | 24.37 | $23.97 | 633910 |
| 2022-12-30 | 24.44 | $24.01 | 797145 |
| 2022-12-29 | 24.51 | $24.12 | 525500 |
| 2022-12-28 | 24.57 | $23.79 | 776137 |
| 2022-12-27 | 24.61 | $24.11 | 1.1M |
| 2022-12-23 | 24.64 | $24.11 | 686927 |
| 2022-12-22 | 24.69 | $24.01 | 645312 |
| 2022-12-21 | 24.74 | $24.29 | 490800 |
| 2022-12-20 | 24.77 | $23.88 | 624400 |
| 2022-12-19 | 24.81 | $23.98 | 368300 |
| 2022-12-16 | 24.84 | $24.14 | 409648 |
| 2022-12-15 | 24.85 | $24.37 | 398508 |
| 2022-12-14 | 24.85 | $24.98 | 558200 |
| 2022-12-13 | 24.83 | $25.10 | 333900 |
| 2022-12-12 | 24.80 | $24.97 | 1.1M |
| 2022-12-09 | 24.78 | $24.60 | 729335 |
| 2022-12-08 | 24.76 | $24.84 | 529814 |
| 2022-12-07 | 24.68 | $24.64 | 357100 |
| 2022-12-06 | 24.63 | $24.65 | 405322 |
| 2022-12-05 | 24.57 | $24.93 | 1.2M |
| 2022-12-02 | 24.48 | $25.35 | 578407 |
| 2022-12-01 | 24.35 | $25.33 | 447800 |
| 2022-11-30 | 24.23 | $25.33 | 653300 |
| 2022-11-29 | 24.15 | $24.67 | 301700 |
| 2022-11-28 | 24.09 | $24.68 | 387400 |
| 2022-11-25 | 24.04 | $25.04 | 77946 |
| 2022-11-23 | 23.95 | $25.02 | 345525 |
| 2022-11-22 | 23.86 | $24.92 | 419000 |
| 2022-11-21 | 23.78 | $24.57 | 1.2M |
| 2022-11-18 | 23.69 | $24.57 | 403300 |
| 2022-11-17 | 23.59 | $24.42 | 502525 |
| 2022-11-16 | 23.47 | $24.42 | 668000 |
| 2022-11-15 | 23.36 | $24.59 | 525327 |
| 2022-11-14 | 23.25 | $24.40 | 248032 |
| 2022-11-11 | 23.13 | $24.56 | 234139 |
| 2022-11-10 | 22.99 | $24.36 | 470200 |
| 2022-11-09 | 22.87 | $23.17 | 300500 |
| 2022-11-08 | 22.79 | $23.62 | 378400 |
| 2022-11-07 | 22.69 | $23.45 | 526634 |
| 2022-11-04 | 22.61 | $23.16 | 1.5M |
| 2022-11-03 | 22.54 | $22.77 | 1.9M |
| 2022-11-02 | 22.52 | $22.97 | 547700 |
| 2022-11-01 | 22.51 | $23.54 | 988400 |
| 2022-10-31 | 22.46 | $23.57 | 769206 |
| 2022-10-28 | 22.37 | $23.73 | 301133 |
| 2022-10-27 | 22.26 | $23.21 | 464841 |
| 2022-10-26 | 22.18 | $23.26 | 307131 |
| 2022-10-25 | 22.13 | $23.23 | 727500 |
| 2022-10-24 | 22.05 | $22.87 | 1.0M |
| 2022-10-21 | 21.99 | $22.54 | 531600 |
| 2022-10-20 | 21.96 | $21.98 | 363217 |
| 2022-10-19 | 21.97 | $22.16 | 534722 |
| 2022-10-18 | 21.99 | $22.37 | 360100 |
| 2022-10-17 | 22.01 | $22.10 | 688100 |
| 2022-10-14 | 22.06 | $21.64 | 423634 |
| 2022-10-13 | 22.13 | $22.08 | 414918 |
| 2022-10-12 | 22.18 | $21.59 | 692800 |
| 2022-10-11 | 22.27 | $21.64 | 348300 |
| 2022-10-10 | 22.35 | $21.70 | 742800 |
| 2022-10-07 | 22.49 | $21.86 | 311300 |
| 2022-10-06 | 22.61 | $22.41 | 359831 |
| 2022-10-05 | 22.68 | $22.63 | 509700 |
| 2022-10-04 | 22.74 | $22.58 | 611246 |
| 2022-10-03 | 22.77 | $21.91 | 917500 |
| 2022-09-30 | 22.85 | $21.34 | 864943 |
| 2022-09-29 | 22.96 | $21.72 | 926341 |
| 2022-09-28 | 23.05 | $22.15 | 1.5M |
| 2022-09-27 | 23.13 | $21.69 | 941300 |
| 2022-09-26 | 23.25 | $21.73 | 812609 |
| 2022-09-23 | 23.37 | $21.92 | 436940 |
| 2022-09-22 | 23.52 | $22.25 | 628112 |
| 2022-09-21 | 23.64 | $22.43 | 244200 |
| 2022-09-20 | 23.75 | $22.77 | 344041 |
| 2022-09-19 | 23.85 | $23.16 | 263219 |
| 2022-09-16 | 23.95 | $22.98 | 348500 |
| 2022-09-15 | 24.07 | $23.09 | 3.1M |
| 2022-09-14 | 24.19 | $23.37 | 221114 |
| 2022-09-13 | 24.30 | $23.36 | 370137 |
| 2022-09-12 | 24.40 | $24.41 | 186504 |
| 2022-09-09 | 24.45 | $24.25 | 252300 |
| 2022-09-08 | 24.48 | $23.88 | 369016 |
| 2022-09-07 | 24.53 | $23.76 | 187900 |
| 2022-09-06 | 24.57 | $23.32 | 165300 |
| 2022-09-02 | 24.63 | $23.40 | 326539 |
| 2022-09-01 | 24.69 | $23.62 | 187800 |
| 2022-08-31 | 24.74 | $23.52 | 231126 |
| 2022-08-30 | 24.80 | $23.71 | 246700 |
| 2022-08-29 | 24.82 | $23.99 | 322100 |
| 2022-08-26 | 24.85 | $24.16 | 211000 |
| 2022-08-25 | 24.86 | $25.01 | 228100 |
| 2022-08-24 | 24.82 | $24.67 | 155808 |
| 2022-08-23 | 24.78 | $24.64 | 207143 |
| 2022-08-22 | 24.72 | $24.69 | 177808 |
| 2022-08-19 | 24.67 | $25.20 | 226800 |
| 2022-08-18 | 24.59 | $25.44 | 322300 |
| 2022-08-17 | 24.51 | $25.36 | 224700 |
| 2022-08-16 | 24.42 | $25.56 | 1.1M |
| 2022-08-15 | 24.32 | $25.45 | 250127 |
| 2022-08-12 | 24.19 | $25.32 | 170400 |
| 2022-08-11 | 24.08 | $24.94 | 362100 |
| 2022-08-10 | 23.97 | $24.92 | 607325 |
| 2022-08-09 | 23.87 | $24.40 | 248400 |
| 2022-08-08 | 23.78 | $24.62 | 380126 |
| 2022-08-05 | 23.70 | $24.63 | 297149 |
| 2022-08-04 | 23.62 | $24.61 | 273300 |
| 2022-08-03 | 23.55 | $24.60 | 365600 |
| 2022-08-02 | 23.46 | $24.24 | 219344 |
| 2022-08-01 | 23.38 | $24.48 | 212116 |
| 2022-07-29 | 23.29 | $24.48 | 426200 |
| 2022-07-28 | 23.19 | $24.17 | 317100 |
| 2022-07-27 | 23.12 | $23.86 | 525000 |
| 2022-07-26 | 23.05 | $23.39 | 402646 |
| 2022-07-25 | 23.04 | $23.67 | 262720 |
| 2022-07-22 | 23.01 | $23.64 | 435600 |
| 2022-07-21 | 22.96 | $23.78 | 866107 |
| 2022-07-20 | 22.88 | $23.65 | 2.1M |
| 2022-07-19 | 22.82 | $23.52 | 508400 |
| 2022-07-18 | 22.74 | $22.94 | 403600 |
| 2022-07-15 | 22.68 | $23.12 | 244400 |
| 2022-07-14 | 22.66 | $22.76 | 334118 |
| 2022-07-13 | 22.64 | $22.74 | 345849 |
| 2022-07-12 | 22.62 | $22.76 | 276900 |
| 2022-07-11 | 22.65 | $22.93 | 364800 |
| 2022-07-08 | 22.69 | $23.13 | 255800 |
| 2022-07-07 | 22.76 | $23.16 | 615929 |
| 2022-07-06 | 22.84 | $22.81 | 263626 |
| 2022-07-05 | 22.92 | $22.70 | 255434 |
| 2022-07-01 | 23.01 | $22.64 | 362243 |
| 2022-06-30 | 23.11 | $22.50 | 682409 |
| 2022-06-29 | 23.21 | $22.62 | 636827 |
| 2022-06-28 | 23.30 | $22.63 | 356239 |
| 2022-06-27 | 23.41 | $23.08 | 579500 |
| 2022-06-24 | 23.47 | $23.18 | 785623 |
| 2022-06-23 | 23.49 | $22.49 | 425032 |
| 2022-06-22 | 23.53 | $22.27 | 835934 |
| 2022-06-21 | 23.59 | $22.37 | 428400 |
| 2022-06-17 | 23.63 | $21.94 | 431103 |
| 2022-06-16 | 23.69 | $21.86 | 657222 |
| 2022-06-15 | 23.77 | $22.60 | 530148 |
| 2022-06-14 | 23.87 | $22.39 | 643800 |
| 2022-06-13 | 23.95 | $22.43 | 658700 |
| 2022-06-10 | 24.04 | $23.21 | 323414 |
| 2022-06-09 | 24.06 | $23.87 | 161233 |
| 2022-06-08 | 24.04 | $24.40 | 109900 |
| 2022-06-07 | 24.02 | $24.71 | 174100 |
| 2022-06-06 | 23.98 | $24.48 | 157300 |
| 2022-06-03 | 23.99 | $24.44 | 203600 |
| 2022-06-02 | 24.00 | $24.75 | 182300 |
| 2022-06-01 | 24.04 | $24.38 | 230013 |
| 2022-05-31 | 24.07 | $24.61 | 251034 |
| 2022-05-27 | 24.08 | $24.80 | 229800 |
| 2022-05-26 | 24.07 | $24.22 | 869500 |
| 2022-05-25 | 24.14 | $23.63 | 1.7M |
| 2022-05-24 | 24.22 | $23.32 | 3.1M |
| 2022-05-23 | 24.30 | $23.46 | 3.3M |
| 2022-05-20 | 24.41 | $23.13 | 462500 |
| 2022-05-19 | 24.52 | $23.20 | 517415 |
| 2022-05-18 | 24.67 | $23.42 | 397000 |
| 2022-05-17 | 24.83 | $24.53 | 558700 |
| 2022-05-16 | 24.92 | $24.08 | 321100 |
| 2022-05-13 | 25.01 | $24.11 | 323535 |
| 2022-05-12 | 25.10 | $23.64 | 327528 |
| 2022-05-11 | 25.23 | $23.55 | 372600 |
| 2022-05-10 | 25.34 | $23.95 | 294700 |
| 2022-05-09 | 25.44 | $23.95 | 250200 |
| 2022-05-06 | 25.55 | $24.54 | 231600 |
| 2022-05-05 | 25.64 | $24.71 | 125000 |
| 2022-05-04 | 25.71 | $25.61 | 127417 |
| 2022-05-03 | 25.74 | $24.86 | 562621 |
| 2022-05-02 | 25.82 | $24.82 | 232500 |
| 2022-04-29 | 25.89 | $24.68 | 242900 |
| 2022-04-28 | 25.97 | $25.67 | 124800 |
| 2022-04-27 | 26.02 | $25.13 | 104928 |
| 2022-04-26 | 26.11 | $25.00 | 142100 |
| 2022-04-25 | 26.19 | $25.61 | 60831 |
| 2022-04-22 | 26.22 | $25.41 | 133426 |
| 2022-04-21 | 26.27 | $26.22 | 136500 |
| 2022-04-20 | 26.25 | $26.46 | 266100 |
| 2022-04-19 | 26.25 | $26.36 | 80448 |
| 2022-04-18 | 26.23 | $25.89 | 74200 |
| 2022-04-14 | 26.25 | $25.95 | 73500 |
| 2022-04-13 | 26.24 | $26.16 | 373400 |
| 2022-04-12 | 26.21 | $25.87 | 138106 |
| 2022-04-11 | 26.17 | $25.89 | 79000 |
| 2022-04-08 | 26.10 | $26.23 | 75400 |
| 2022-04-07 | 26.03 | $26.25 | 107600 |
| 2022-04-06 | 25.96 | $26.05 | 108123 |
| 2022-04-05 | 25.91 | $26.20 | 101244 |
| 2022-04-04 | 25.82 | $26.49 | 138009 |
| 2022-04-01 | 25.73 | $26.29 | 115900 |
| 2022-03-31 | 25.69 | $26.33 | 111636 |
| 2022-03-30 | 25.65 | $26.64 | 183000 |
| 2022-03-29 | 25.60 | $26.86 | 234800 |
| 2022-03-28 | 25.51 | $26.54 | 105421 |
| 2022-03-25 | 25.45 | $26.36 | 257435 |
| 2022-03-24 | 25.41 | $26.27 | 57635 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.41
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.19
Average
30.78
Maximum
41.41
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.41 | $41.32 | 607000 |
| 2026-07-16 | 41.41 | $41.70 | 930000 |
| 2026-07-15 | 41.38 | $41.54 | 707400 |
| 2026-07-14 | 41.37 | $41.47 | 621200 |
| 2026-07-13 | 41.36 | $41.58 | 612030 |
| 2026-07-10 | 41.33 | $41.87 | 553547 |
| 2026-07-09 | 41.28 | $41.70 | 567644 |
| 2026-07-08 | 41.23 | $41.37 | 676548 |
| 2026-07-07 | 41.22 | $41.50 | 755404 |
| 2026-07-06 | 41.19 | $41.70 | 722500 |
| 2026-07-02 | 41.13 | $41.59 | 980100 |
| 2026-07-01 | 41.09 | $41.54 | 1.0M |
| 2026-06-30 | 41.04 | $41.73 | 823047 |
| 2026-06-29 | 40.97 | $41.40 | 1.1M |
| 2026-06-26 | 40.92 | $40.95 | 1.5M |
| 2026-06-25 | 40.92 | $40.97 | 1.1M |
| 2026-06-24 | 40.91 | $40.80 | 1.5M |
| 2026-06-23 | 40.92 | $40.67 | 809419 |
| 2026-06-22 | 40.95 | $41.42 | 751420 |
| 2026-06-18 | 40.90 | $41.35 | 919500 |
| 2026-06-17 | 40.85 | $40.95 | 1.1M |
| 2026-06-16 | 40.84 | $41.49 | 759625 |
| 2026-06-15 | 40.77 | $41.70 | 695000 |
| 2026-06-12 | 40.68 | $41.05 | 2.0M |
| 2026-06-11 | 40.64 | $40.90 | 1.4M |
| 2026-06-10 | 40.61 | $40.20 | 732200 |
| 2026-06-09 | 40.65 | $40.79 | 860611 |
| 2026-06-08 | 40.64 | $40.75 | 819246 |
| 2026-06-05 | 40.63 | $40.69 | 631700 |
| 2026-06-04 | 40.62 | $41.67 | 890400 |
| 2026-06-03 | 40.51 | $41.37 | 1.1M |
| 2026-06-02 | 40.42 | $41.54 | 714234 |
| 2026-06-01 | 40.30 | $41.43 | 629700 |
| 2026-05-29 | 40.18 | $41.36 | 555500 |
| 2026-05-28 | 40.06 | $41.24 | 774600 |
| 2026-05-27 | 39.93 | $41.03 | 617732 |
| 2026-05-26 | 39.82 | $40.97 | 735617 |
| 2026-05-22 | 39.69 | $40.68 | 633600 |
| 2026-05-21 | 39.59 | $40.30 | 776244 |
| 2026-05-20 | 39.52 | $40.11 | 1.8M |
| 2026-05-19 | 39.45 | $39.68 | 841800 |
| 2026-05-18 | 39.43 | $39.81 | 829307 |
| 2026-05-15 | 39.39 | $39.86 | 944214 |
| 2026-05-14 | 39.34 | $40.23 | 740700 |
| 2026-05-13 | 39.25 | $39.90 | 638600 |
| 2026-05-12 | 39.18 | $39.83 | 1.2M |
| 2026-05-11 | 39.11 | $39.84 | 875241 |
| 2026-05-08 | 39.03 | $39.74 | 576630 |
| 2026-05-07 | 38.96 | $39.70 | 942220 |
| 2026-05-06 | 38.88 | $39.85 | 924600 |
| 2026-05-05 | 38.78 | $39.32 | 1.2M |
| 2026-05-04 | 38.72 | $39.03 | 1.1M |
| 2026-05-01 | 38.69 | $39.17 | 1.2M |
| 2026-04-30 | 38.63 | $39.13 | 1.0M |
| 2026-04-29 | 38.58 | $38.96 | 1.2M |
| 2026-04-28 | 38.54 | $38.96 | 594400 |
| 2026-04-27 | 38.50 | $39.15 | 498400 |
| 2026-04-24 | 38.43 | $39.19 | 703200 |
| 2026-04-23 | 38.35 | $39.09 | 1.0M |
| 2026-04-22 | 38.27 | $39.16 | 778014 |
| 2026-04-21 | 38.18 | $38.98 | 1.2M |
| 2026-04-20 | 38.09 | $39.33 | 763805 |
| 2026-04-17 | 37.96 | $39.40 | 1.0M |
| 2026-04-16 | 37.81 | $38.85 | 1.3M |
| 2026-04-15 | 37.70 | $38.76 | 820725 |
| 2026-04-14 | 37.59 | $38.66 | 630620 |
| 2026-04-13 | 37.48 | $38.26 | 1.1M |
| 2026-04-10 | 37.40 | $37.92 | 747200 |
| 2026-04-09 | 37.34 | $38.09 | 936303 |
| 2026-04-08 | 37.26 | $37.91 | 1.4M |
| 2026-04-07 | 37.19 | $36.91 | 2.6M |
| 2026-04-06 | 37.22 | $37.12 | 1.7M |
| 2026-04-02 | 37.24 | $37.00 | 1.3M |
| 2026-04-01 | 37.26 | $36.99 | 1.8M |
| 2026-03-31 | 37.29 | $36.76 | 2.1M |
| 2026-03-30 | 37.34 | $35.83 | 1.9M |
| 2026-03-27 | 37.50 | $35.93 | 1.7M |
| 2026-03-26 | 37.67 | $36.46 | 1.4M |
| 2026-03-25 | 37.80 | $37.11 | 1.3M |
| 2026-03-24 | 37.87 | $36.91 | 2.3M |
| 2026-03-23 | 37.97 | $37.07 | 3.9M |
| 2026-03-20 | 38.06 | $36.66 | 2.0M |
| 2026-03-19 | 38.21 | $37.13 | 2.9M |
| 2026-03-18 | 38.33 | $37.15 | 1.9M |
| 2026-03-17 | 38.45 | $37.77 | 1.3M |
| 2026-03-16 | 38.52 | $37.84 | 1.4M |
| 2026-03-13 | 38.59 | $37.52 | 1.6M |
| 2026-03-12 | 38.71 | $37.69 | 2.8M |
| 2026-03-11 | 38.81 | $38.36 | 1.4M |
| 2026-03-10 | 38.86 | $38.44 | 1.6M |
| 2026-03-09 | 38.91 | $38.56 | 2.6M |
| 2026-03-06 | 38.94 | $38.25 | 2.1M |
| 2026-03-05 | 39.02 | $38.76 | 3.3M |
| 2026-03-04 | 39.04 | $39.09 | 1.0M |
| 2026-03-03 | 39.04 | $38.87 | 2.1M |
| 2026-03-02 | 39.06 | $39.21 | 1.3M |
| 2026-02-27 | 39.04 | $39.23 | 746640 |
| 2026-02-26 | 39.02 | $39.29 | 930700 |
| 2026-02-25 | 38.99 | $39.39 | 835030 |
| 2026-02-24 | 38.95 | $39.17 | 800800 |
| 2026-02-23 | 38.93 | $38.81 | 989700 |
| 2026-02-20 | 38.94 | $39.25 | 1.7M |
| 2026-02-19 | 38.90 | $39.02 | 1.3M |
| 2026-02-18 | 38.89 | $39.18 | 1.3M |
| 2026-02-17 | 38.86 | $39.02 | 1.7M |
| 2026-02-13 | 38.85 | $38.95 | 1.5M |
| 2026-02-12 | 38.83 | $38.89 | 1.6M |
| 2026-02-11 | 38.83 | $39.47 | 1.5M |
| 2026-02-10 | 38.76 | $39.34 | 1.2M |
| 2026-02-09 | 38.70 | $39.45 | 1.6M |
| 2026-02-06 | 38.62 | $39.35 | 1.5M |
| 2026-02-05 | 38.54 | $38.40 | 1.5M |
| 2026-02-04 | 38.56 | $38.74 | 1.8M |
| 2026-02-03 | 38.54 | $38.59 | 1.4M |
| 2026-02-02 | 38.53 | $38.96 | 1.3M |
| 2026-01-30 | 38.49 | $38.65 | 1.2M |
| 2026-01-29 | 38.47 | $38.92 | 1.5M |
| 2026-01-28 | 38.43 | $38.72 | 1.3M |
| 2026-01-27 | 38.39 | $38.80 | 1.1M |
| 2026-01-26 | 38.35 | $38.66 | 1.7M |
| 2026-01-23 | 38.32 | $38.47 | 1.4M |
| 2026-01-22 | 38.30 | $38.41 | 1.3M |
| 2026-01-21 | 38.29 | $38.21 | 1.7M |
| 2026-01-20 | 38.30 | $37.77 | 1.3M |
| 2026-01-16 | 38.36 | $38.49 | 1.4M |
| 2026-01-15 | 38.34 | $38.55 | 1.2M |
| 2026-01-14 | 38.32 | $38.47 | 1.7M |
| 2026-01-13 | 38.31 | $38.59 | 1.5M |
| 2026-01-12 | 38.28 | $38.73 | 1.1M |
| 2026-01-09 | 38.23 | $38.64 | 1.4M |
| 2026-01-08 | 38.19 | $38.37 | 1.1M |
| 2026-01-07 | 38.17 | $38.36 | 1.2M |
| 2026-01-06 | 38.15 | $38.51 | 1.5M |
| 2026-01-05 | 38.11 | $38.17 | 1.3M |
| 2026-01-02 | 38.10 | $38.07 | 1.3M |
| 2025-12-31 | 38.10 | $38.03 | 987200 |
| 2025-12-30 | 38.11 | $38.31 | 1.0M |
| 2025-12-29 | 38.09 | $38.40 | 883408 |
| 2025-12-26 | 38.06 | $38.52 | 1.1M |
| 2025-12-24 | 38.01 | $38.51 | 520200 |
| 2025-12-23 | 37.96 | $38.34 | 1.0M |
| 2025-12-22 | 37.92 | $38.28 | 951200 |
| 2025-12-19 | 37.88 | $38.09 | 1.3M |
| 2025-12-18 | 37.86 | $37.79 | 1.3M |
| 2025-12-17 | 37.86 | $37.60 | 1.1M |
| 2025-12-16 | 37.89 | $37.88 | 1.0M |
| 2025-12-15 | 37.89 | $38.10 | 1.1M |
| 2025-12-12 | 37.87 | $38.04 | 1.2M |
| 2025-12-11 | 37.85 | $38.30 | 1.1M |
| 2025-12-10 | 37.81 | $38.04 | 2.8M |
| 2025-12-09 | 37.78 | $37.81 | 999200 |
| 2025-12-08 | 37.78 | $37.94 | 875600 |
| 2025-12-05 | 37.76 | $38.08 | 964600 |
| 2025-12-04 | 37.73 | $38.05 | 1.0M |
| 2025-12-03 | 37.69 | $38.04 | 916000 |
| 2025-12-02 | 37.66 | $37.97 | 1.0M |
| 2025-12-01 | 37.62 | $37.92 | 1.0M |
| 2025-11-28 | 37.59 | $38.02 | 510900 |
| 2025-11-26 | 37.55 | $37.96 | 1.0M |
| 2025-11-25 | 37.50 | $37.71 | 1.5M |
| 2025-11-24 | 37.48 | $37.28 | 1.5M |
| 2025-11-21 | 37.50 | $37.08 | 1.7M |
| 2025-11-20 | 37.55 | $36.65 | 2.2M |
| 2025-11-19 | 37.64 | $37.13 | 1.2M |
| 2025-11-18 | 37.69 | $37.00 | 1.6M |
| 2025-11-17 | 37.77 | $37.22 | 1.4M |
| 2025-11-14 | 37.82 | $37.66 | 1.1M |
| 2025-11-13 | 37.84 | $37.69 | 1.4M |
| 2025-11-12 | 37.86 | $38.13 | 665800 |
| 2025-11-11 | 37.83 | $38.03 | 704438 |
| 2025-11-10 | 37.81 | $37.90 | 1.1M |
| 2025-11-07 | 37.80 | $37.47 | 1.2M |
| 2025-11-06 | 37.83 | $37.39 | 1.5M |
| 2025-11-05 | 37.88 | $37.73 | 2.0M |
| 2025-11-04 | 37.90 | $37.55 | 1.1M |
| 2025-11-03 | 37.93 | $37.87 | 853105 |
| 2025-10-31 | 37.94 | $37.95 | 1.0M |
| 2025-10-30 | 37.94 | $37.99 | 1.2M |
| 2025-10-29 | 37.93 | $38.31 | 1.1M |
| 2025-10-28 | 37.89 | $38.46 | 921035 |
| 2025-10-27 | 37.83 | $38.47 | 1.1M |
| 2025-10-24 | 37.77 | $38.17 | 996527 |
| 2025-10-23 | 37.72 | $37.92 | 1.3M |
| 2025-10-22 | 37.70 | $37.77 | 1.5M |
| 2025-10-21 | 37.70 | $38.02 | 910100 |
| 2025-10-20 | 37.66 | $37.92 | 698900 |
| 2025-10-17 | 37.63 | $37.69 | 1.3M |
| 2025-10-16 | 37.63 | $37.52 | 2.1M |
| 2025-10-15 | 37.64 | $37.76 | 939600 |
| 2025-10-14 | 37.63 | $37.65 | 840193 |
| 2025-10-13 | 37.63 | $37.58 | 679500 |
| 2025-10-10 | 37.63 | $37.18 | 1.0M |
| 2025-10-09 | 37.68 | $38.00 | 1.4M |
| 2025-10-08 | 37.64 | $38.07 | 1.2M |
| 2025-10-07 | 37.60 | $37.92 | 1.0M |
| 2025-10-06 | 37.56 | $38.04 | 768500 |
| 2025-10-03 | 37.51 | $38.12 | 1.3M |
| 2025-10-02 | 37.45 | $38.09 | 1.4M |
| 2025-10-01 | 37.38 | $38.07 | 1.2M |
| 2025-09-30 | 37.31 | $37.77 | 1.4M |
| 2025-09-29 | 37.26 | $37.52 | 987921 |
| 2025-09-26 | 37.24 | $37.39 | 928400 |
| 2025-09-25 | 37.22 | $37.20 | 1.2M |
| 2025-09-24 | 37.22 | $37.42 | 1.3M |
| 2025-09-23 | 37.20 | $37.58 | 1.3M |
| 2025-09-22 | 37.16 | $37.93 | 1.1M |
| 2025-09-19 | 37.08 | $37.60 | 2.0M |
| 2025-09-18 | 37.03 | $37.47 | 1.5M |
| 2025-09-17 | 36.98 | $37.34 | 1.5M |
| 2025-09-16 | 36.94 | $37.28 | 891100 |
| 2025-09-15 | 36.91 | $37.28 | 1.3M |
| 2025-09-12 | 36.87 | $37.25 | 1.0M |
| 2025-09-11 | 36.83 | $37.46 | 1.4M |
| 2025-09-10 | 36.76 | $37.15 | 2.1M |
| 2025-09-09 | 36.72 | $36.82 | 1.3M |
| 2025-09-08 | 36.71 | $36.85 | 1.0M |
| 2025-09-05 | 36.69 | $36.73 | 981507 |
| 2025-09-04 | 36.69 | $36.91 | 899300 |
| 2025-09-03 | 36.67 | $36.65 | 995741 |
| 2025-09-02 | 36.67 | $36.62 | 1.1M |
| 2025-08-29 | 36.67 | $36.82 | 976807 |
| 2025-08-28 | 36.66 | $37.03 | 807331 |
| 2025-08-27 | 36.62 | $36.98 | 1.0M |
| 2025-08-26 | 36.58 | $36.93 | 842000 |
| 2025-08-25 | 36.54 | $36.75 | 827900 |
| 2025-08-22 | 36.52 | $37.01 | 1.3M |
| 2025-08-21 | 36.47 | $36.54 | 1.1M |
| 2025-08-20 | 36.46 | $36.69 | 1.5M |
| 2025-08-19 | 36.44 | $36.71 | 1.2M |
| 2025-08-18 | 36.41 | $36.77 | 927100 |
| 2025-08-15 | 36.37 | $36.81 | 1.5M |
| 2025-08-14 | 36.33 | $36.85 | 946300 |
| 2025-08-13 | 36.27 | $36.94 | 1.9M |
| 2025-08-12 | 36.20 | $36.68 | 894400 |
| 2025-08-11 | 36.15 | $36.30 | 856600 |
| 2025-08-08 | 36.14 | $36.34 | 777900 |
| 2025-08-07 | 36.11 | $36.14 | 2.0M |
| 2025-08-06 | 36.11 | $36.29 | 1.0M |
| 2025-08-05 | 36.09 | $36.19 | 1.2M |
| 2025-08-04 | 36.08 | $36.38 | 1.1M |
| 2025-08-01 | 36.05 | $35.76 | 1.4M |
| 2025-07-31 | 36.08 | $36.10 | 1.1M |
| 2025-07-30 | 36.08 | $36.22 | 1.2M |
| 2025-07-29 | 36.07 | $36.36 | 1.1M |
| 2025-07-28 | 36.03 | $36.56 | 876700 |
| 2025-07-25 | 35.98 | $36.55 | 947622 |
| 2025-07-24 | 35.92 | $36.45 | 1.5M |
| 2025-07-23 | 35.86 | $36.56 | 1.1M |
| 2025-07-22 | 35.79 | $36.16 | 1.3M |
| 2025-07-21 | 35.75 | $36.07 | 2.6M |
| 2025-07-18 | 35.72 | $36.17 | 1.0M |
| 2025-07-17 | 35.67 | $36.20 | 1.3M |
| 2025-07-16 | 35.61 | $35.93 | 1.3M |
| 2025-07-15 | 35.58 | $35.76 | 1.2M |
| 2025-07-14 | 35.56 | $36.06 | 1.2M |
| 2025-07-11 | 35.51 | $36.03 | 936803 |
| 2025-07-10 | 35.45 | $36.32 | 1.1M |
| 2025-07-09 | 35.36 | $36.16 | 2.0M |
| 2025-07-08 | 35.28 | $35.98 | 939435 |
| 2025-07-07 | 35.20 | $35.95 | 1.1M |
| 2025-07-03 | 35.13 | $36.20 | 848600 |
| 2025-07-02 | 35.01 | $35.96 | 1.2M |
| 2025-07-01 | 34.91 | $35.77 | 1.5M |
| 2025-06-30 | 34.82 | $35.56 | 1.5M |
| 2025-06-27 | 34.74 | $35.29 | 918600 |
| 2025-06-26 | 34.69 | $35.15 | 998200 |
| 2025-06-25 | 34.64 | $34.98 | 1.0M |
| 2025-06-24 | 34.60 | $35.06 | 835300 |
| 2025-06-23 | 34.55 | $34.76 | 1.3M |
| 2025-06-20 | 34.53 | $34.49 | 999000 |
| 2025-06-18 | 34.54 | $34.53 | 1.4M |
| 2025-06-17 | 34.54 | $34.66 | 1.5M |
| 2025-06-16 | 34.52 | $34.98 | 987100 |
| 2025-06-13 | 34.48 | $34.76 | 1.1M |
| 2025-06-12 | 34.45 | $35.21 | 1.4M |
| 2025-06-11 | 34.37 | $34.97 | 1.1M |
| 2025-06-10 | 34.30 | $35.10 | 1.1M |
| 2025-06-09 | 34.22 | $34.88 | 744900 |
| 2025-06-06 | 34.15 | $34.99 | 993706 |
| 2025-06-05 | 34.06 | $34.68 | 1.3M |
| 2025-06-04 | 34.00 | $34.76 | 1.4M |
| 2025-06-03 | 33.91 | $34.75 | 1.7M |
| 2025-06-02 | 33.83 | $34.43 | 1.3M |
| 2025-05-30 | 33.76 | $34.30 | 1.8M |
| 2025-05-29 | 33.71 | $34.27 | 1.1M |
| 2025-05-28 | 33.65 | $34.10 | 1.9M |
| 2025-05-27 | 33.60 | $34.31 | 781700 |
| 2025-05-23 | 33.53 | $33.65 | 1.0M |
| 2025-05-22 | 33.51 | $33.87 | 1.6M |
| 2025-05-21 | 33.47 | $33.92 | 773004 |
| 2025-05-20 | 33.43 | $34.54 | 835400 |
| 2025-05-19 | 33.31 | $34.68 | 982512 |
| 2025-05-16 | 33.17 | $34.64 | 716000 |
| 2025-05-15 | 33.01 | $34.32 | 789009 |
| 2025-05-14 | 32.87 | $34.00 | 710043 |
| 2025-05-13 | 32.76 | $34.14 | 1.0M |
| 2025-05-12 | 32.61 | $34.01 | 952439 |
| 2025-05-09 | 32.46 | $32.97 | 692300 |
| 2025-05-08 | 32.41 | $33.05 | 714505 |
| 2025-05-07 | 32.34 | $32.92 | 821505 |
| 2025-05-06 | 32.28 | $32.68 | 993212 |
| 2025-05-05 | 32.24 | $33.01 | 1.0M |
| 2025-05-02 | 32.16 | $33.12 | 936800 |
| 2025-05-01 | 32.06 | $32.62 | 872534 |
| 2025-04-30 | 32.00 | $32.68 | 979146 |
| 2025-04-29 | 31.92 | $32.55 | 842318 |
| 2025-04-28 | 31.86 | $32.34 | 864805 |
| 2025-04-25 | 31.81 | $32.27 | 966200 |
| 2025-04-24 | 31.76 | $32.11 | 817200 |
| 2025-04-23 | 31.72 | $31.64 | 1.5M |
| 2025-04-22 | 31.73 | $31.33 | 1.3M |
| 2025-04-21 | 31.77 | $30.63 | 1.4M |
| 2025-04-17 | 31.89 | $31.34 | 1.3M |
| 2025-04-16 | 31.95 | $30.90 | 1.4M |
| 2025-04-15 | 32.06 | $31.56 | 1.1M |
| 2025-04-14 | 32.11 | $31.68 | 1.1M |
| 2025-04-11 | 32.16 | $31.30 | 1.5M |
| 2025-04-10 | 32.25 | $30.81 | 1.6M |
| 2025-04-09 | 32.40 | $31.84 | 2.2M |
| 2025-04-08 | 32.46 | $29.36 | 2.7M |
| 2025-04-07 | 32.79 | $29.90 | 2.7M |
| 2025-04-04 | 33.09 | $30.17 | 3.3M |
| 2025-04-03 | 33.40 | $32.00 | 1.8M |
| 2025-04-02 | 33.54 | $33.39 | 713200 |
| 2025-04-01 | 33.56 | $33.18 | 878500 |
| 2025-03-31 | 33.60 | $33.14 | 1.4M |
| 2025-03-28 | 33.65 | $32.83 | 864250 |
| 2025-03-27 | 33.73 | $33.38 | 869139 |
| 2025-03-26 | 33.77 | $33.45 | 811343 |
| 2025-03-25 | 33.81 | $33.62 | 833900 |
| 2025-03-24 | 33.83 | $33.83 | 909723 |
| 2025-03-21 | 33.83 | $33.25 | 802939 |
| 2025-03-20 | 33.89 | $33.32 | 897100 |
| 2025-03-19 | 33.95 | $33.41 | 947148 |
| 2025-03-18 | 34.00 | $33.15 | 1.0M |
| 2025-03-17 | 34.09 | $33.49 | 932800 |
| 2025-03-14 | 34.15 | $33.12 | 851900 |
| 2025-03-13 | 34.26 | $32.57 | 1.1M |
| 2025-03-12 | 34.44 | $33.10 | 1.4M |
| 2025-03-11 | 34.58 | $33.07 | 1.7M |
| 2025-03-10 | 34.74 | $33.68 | 1.2M |
| 2025-03-07 | 34.85 | $34.32 | 943900 |
| 2025-03-06 | 34.91 | $34.09 | 811100 |
| 2025-03-05 | 35.00 | $34.62 | 1.2M |
| 2025-03-04 | 35.04 | $34.29 | 1.1M |
| 2025-03-03 | 35.11 | $34.76 | 1.1M |
| 2025-02-28 | 35.15 | $35.25 | 918945 |
| 2025-02-27 | 35.14 | $34.71 | 842302 |
| 2025-02-26 | 35.19 | $35.16 | 677400 |
| 2025-02-25 | 35.19 | $35.25 | 852900 |
| 2025-02-24 | 35.18 | $35.17 | 799600 |
| 2025-02-21 | 35.18 | $35.20 | 858704 |
| 2025-02-20 | 35.18 | $35.73 | 878623 |
| 2025-02-19 | 35.13 | $35.83 | 763602 |
| 2025-02-18 | 35.05 | $35.64 | 846143 |
| 2025-02-14 | 34.99 | $35.48 | 636531 |
| 2025-02-13 | 34.94 | $35.54 | 915827 |
| 2025-02-12 | 34.87 | $35.16 | 976100 |
| 2025-02-11 | 34.84 | $35.31 | 606500 |
| 2025-02-10 | 34.79 | $35.19 | 572100 |
| 2025-02-07 | 34.75 | $34.96 | 727000 |
| 2025-02-06 | 34.73 | $35.17 | 1.2M |
| 2025-02-05 | 34.68 | $35.18 | 648200 |
| 2025-02-04 | 34.63 | $34.81 | 718434 |
| 2025-02-03 | 34.61 | $34.73 | 974534 |
| 2025-01-31 | 34.60 | $34.82 | 803400 |
| 2025-01-30 | 34.58 | $35.13 | 664225 |
| 2025-01-29 | 34.52 | $34.85 | 680717 |
| 2025-01-28 | 34.49 | $34.90 | 698600 |
| 2025-01-27 | 34.44 | $34.74 | 732200 |
| 2025-01-24 | 34.41 | $35.02 | 658000 |
| 2025-01-23 | 34.35 | $35.15 | 658700 |
| 2025-01-22 | 34.26 | $34.92 | 544800 |
| 2025-01-21 | 34.19 | $34.81 | 908004 |
| 2025-01-17 | 34.13 | $34.42 | 680400 |
| 2025-01-16 | 34.10 | $34.25 | 662926 |
| 2025-01-15 | 34.08 | $34.08 | 1.3M |
| 2025-01-14 | 34.08 | $33.68 | 914148 |
| 2025-01-13 | 34.12 | $33.63 | 1.0M |
| 2025-01-10 | 34.18 | $33.54 | 1.1M |
| 2025-01-08 | 34.24 | $33.94 | 1.3M |
| 2025-01-07 | 34.27 | $33.86 | 804664 |
| 2025-01-06 | 34.32 | $34.09 | 585000 |
| 2025-01-03 | 34.34 | $34.04 | 681700 |
| 2025-01-02 | 34.37 | $33.74 | 1.1M |
| 2024-12-31 | 34.44 | $33.79 | 834104 |
| 2024-12-30 | 34.51 | $33.79 | 683000 |
| 2024-12-27 | 34.58 | $34.15 | 678409 |
| 2024-12-26 | 34.63 | $34.49 | 638400 |
| 2024-12-24 | 34.64 | $34.44 | 350506 |
| 2024-12-23 | 34.66 | $34.16 | 1.0M |
| 2024-12-20 | 34.72 | $34.06 | 945039 |
| 2024-12-19 | 34.79 | $33.62 | 1.6M |
| 2024-12-18 | 34.91 | $33.65 | 1.4M |
| 2024-12-17 | 35.04 | $34.52 | 1.4M |
| 2024-12-16 | 35.10 | $34.70 | 821248 |
| 2024-12-13 | 35.14 | $34.84 | 683200 |
| 2024-12-12 | 35.17 | $34.97 | 684623 |
| 2024-12-11 | 35.19 | $35.19 | 557233 |
| 2024-12-10 | 35.19 | $35.12 | 959000 |
| 2024-12-09 | 35.20 | $35.36 | 633200 |
| 2024-12-06 | 35.18 | $35.63 | 679714 |
| 2024-12-05 | 35.14 | $35.62 | 554909 |
| 2024-12-04 | 35.09 | $35.69 | 547800 |
| 2024-12-03 | 35.02 | $35.57 | 731808 |
| 2024-12-02 | 34.96 | $35.59 | 489200 |
| 2024-11-29 | 34.90 | $35.60 | 194849 |
| 2024-11-27 | 34.82 | $35.38 | 992477 |
| 2024-11-26 | 34.77 | $35.50 | 858705 |
| 2024-11-25 | 34.69 | $35.32 | 582400 |
| 2024-11-22 | 34.62 | $35.18 | 525200 |
| 2024-11-21 | 34.56 | $34.94 | 639686 |
| 2024-11-20 | 34.52 | $34.52 | 773600 |
| 2024-11-19 | 34.52 | $34.47 | 1.1M |
| 2024-11-18 | 34.53 | $34.35 | 618301 |
| 2024-11-15 | 34.55 | $34.28 | 577400 |
| 2024-11-14 | 34.58 | $34.78 | 551437 |
| 2024-11-13 | 34.56 | $35.02 | 688400 |
| 2024-11-12 | 34.51 | $35.07 | 585100 |
| 2024-11-11 | 34.45 | $35.18 | 588532 |
| 2024-11-08 | 34.37 | $35.27 | 633930 |
| 2024-11-07 | 34.28 | $35.08 | 595331 |
| 2024-11-06 | 34.19 | $34.79 | 677945 |
| 2024-11-05 | 34.13 | $34.08 | 411234 |
| 2024-11-04 | 34.13 | $33.72 | 540816 |
| 2024-11-01 | 34.18 | $33.78 | 574044 |
| 2024-10-31 | 34.22 | $33.67 | 526400 |
| 2024-10-30 | 34.28 | $34.07 | 483400 |
| 2024-10-29 | 34.30 | $34.22 | 670326 |
| 2024-10-28 | 34.31 | $34.25 | 898805 |
| 2024-10-25 | 34.31 | $34.20 | 620200 |
| 2024-10-24 | 34.33 | $34.26 | 891003 |
| 2024-10-23 | 34.33 | $34.38 | 557725 |
| 2024-10-22 | 34.33 | $34.62 | 460413 |
| 2024-10-21 | 34.30 | $34.68 | 505600 |
| 2024-10-18 | 34.26 | $34.81 | 467124 |
| 2024-10-17 | 34.20 | $34.74 | 466600 |
| 2024-10-16 | 34.14 | $34.77 | 544017 |
| 2024-10-15 | 34.07 | $34.60 | 565443 |
| 2024-10-14 | 34.02 | $34.88 | 497915 |
| 2024-10-11 | 33.93 | $34.59 | 575200 |
| 2024-10-10 | 33.86 | $34.35 | 407100 |
| 2024-10-09 | 33.81 | $34.47 | 515800 |
| 2024-10-08 | 33.74 | $34.15 | 547815 |
| 2024-10-07 | 33.69 | $33.87 | 566300 |
| 2024-10-04 | 33.68 | $34.05 | 1.1M |
| 2024-10-03 | 33.64 | $33.86 | 505900 |
| 2024-10-02 | 33.61 | $33.91 | 506600 |
| 2024-10-01 | 33.58 | $33.86 | 1.1M |
| 2024-09-30 | 33.55 | $34.07 | 585700 |
| 2024-09-27 | 33.50 | $33.95 | 642608 |
| 2024-09-26 | 33.45 | $33.98 | 409100 |
| 2024-09-25 | 33.39 | $33.80 | 517830 |
| 2024-09-24 | 33.35 | $33.91 | 935626 |
| 2024-09-23 | 33.29 | $33.86 | 1.1M |
| 2024-09-20 | 33.23 | $33.73 | 518000 |
| 2024-09-19 | 33.18 | $33.86 | 732241 |
| 2024-09-18 | 33.11 | $33.37 | 595900 |
| 2024-09-17 | 33.08 | $33.55 | 724322 |
| 2024-09-16 | 33.03 | $33.64 | 773100 |
| 2024-09-13 | 32.97 | $33.55 | 351414 |
| 2024-09-12 | 32.90 | $33.38 | 560936 |
| 2024-09-11 | 32.85 | $33.11 | 510300 |
| 2024-09-10 | 32.83 | $32.90 | 587100 |
| 2024-09-09 | 32.82 | $32.71 | 561400 |
| 2024-09-06 | 32.83 | $32.36 | 667911 |
| 2024-09-05 | 32.88 | $32.72 | 555200 |
| 2024-09-04 | 32.90 | $32.95 | 583800 |
| 2024-09-03 | 32.89 | $33.03 | 593600 |
| 2024-08-30 | 32.88 | $33.56 | 398500 |
| 2024-08-29 | 32.81 | $33.33 | 514300 |
| 2024-08-28 | 32.75 | $33.31 | 433000 |
| 2024-08-27 | 32.69 | $33.47 | 443414 |
| 2024-08-26 | 32.61 | $33.43 | 438200 |
| 2024-08-23 | 32.52 | $33.41 | 310723 |
| 2024-08-22 | 32.43 | $33.05 | 636100 |
| 2024-08-21 | 32.36 | $33.31 | 507200 |
| 2024-08-20 | 32.26 | $33.06 | 583700 |
| 2024-08-19 | 32.18 | $33.08 | 439100 |
| 2024-08-16 | 32.09 | $32.89 | 490109 |
| 2024-08-15 | 32.00 | $32.86 | 742500 |
| 2024-08-14 | 31.91 | $32.35 | 652435 |
| 2024-08-13 | 31.86 | $32.16 | 629428 |
| 2024-08-12 | 31.83 | $31.76 | 554800 |
| 2024-08-09 | 31.84 | $31.76 | 621700 |
| 2024-08-08 | 31.85 | $31.63 | 853800 |
| 2024-08-07 | 31.87 | $30.80 | 860112 |
| 2024-08-06 | 31.99 | $31.06 | 864600 |
| 2024-08-05 | 32.08 | $30.74 | 787100 |
| 2024-08-02 | 32.23 | $31.61 | 614100 |
| 2024-08-01 | 32.29 | $32.10 | 744345 |
| 2024-07-31 | 32.31 | $32.56 | 6.8M |
| 2024-07-30 | 32.28 | $32.08 | 496616 |
| 2024-07-29 | 32.31 | $32.16 | 436500 |
| 2024-07-26 | 32.32 | $32.22 | 610000 |
| 2024-07-25 | 32.33 | $31.85 | 654013 |
| 2024-07-24 | 32.38 | $31.88 | 905218 |
| 2024-07-23 | 32.43 | $32.46 | 727100 |
| 2024-07-22 | 32.43 | $32.63 | 728900 |
| 2024-07-19 | 32.41 | $32.34 | 339246 |
| 2024-07-18 | 32.42 | $32.60 | 768116 |
| 2024-07-17 | 32.40 | $32.90 | 786345 |
| 2024-07-16 | 32.35 | $33.26 | 515128 |
| 2024-07-15 | 32.25 | $32.95 | 707545 |
| 2024-07-12 | 32.18 | $32.81 | 771200 |
| 2024-07-11 | 32.11 | $32.51 | 682500 |
| 2024-07-10 | 32.07 | $32.60 | 699527 |
| 2024-07-09 | 32.01 | $32.32 | 891148 |
| 2024-07-08 | 31.98 | $32.31 | 353300 |
| 2024-07-05 | 31.95 | $32.29 | 387000 |
| 2024-07-03 | 31.91 | $32.19 | 340700 |
| 2024-07-02 | 31.88 | $32.08 | 447100 |
| 2024-07-01 | 31.86 | $31.95 | 534222 |
| 2024-06-28 | 31.85 | $31.99 | 846345 |
| 2024-06-27 | 31.83 | $31.99 | 717825 |
| 2024-06-26 | 31.82 | $32.10 | 1.6M |
| 2024-06-25 | 31.79 | $32.17 | 519338 |
| 2024-06-24 | 31.75 | $32.15 | 750429 |
| 2024-06-21 | 31.70 | $32.19 | 899414 |
| 2024-06-20 | 31.65 | $32.28 | 1.7M |
| 2024-06-18 | 31.59 | $32.40 | 883700 |
| 2024-06-17 | 31.50 | $32.31 | 585713 |
| 2024-06-14 | 31.42 | $31.98 | 546800 |
| 2024-06-13 | 31.36 | $32.00 | 565200 |
| 2024-06-12 | 31.29 | $31.87 | 744400 |
| 2024-06-11 | 31.23 | $31.66 | 921738 |
| 2024-06-10 | 31.18 | $31.57 | 490700 |
| 2024-06-07 | 31.14 | $31.47 | 522200 |
| 2024-06-06 | 31.11 | $31.44 | 1.1M |
| 2024-06-05 | 31.07 | $31.47 | 906000 |
| 2024-06-04 | 31.03 | $31.12 | 604600 |
| 2024-06-03 | 31.02 | $31.10 | 630000 |
| 2024-05-31 | 31.02 | $31.18 | 555820 |
| 2024-05-30 | 31.00 | $30.89 | 556700 |
| 2024-05-29 | 31.01 | $30.95 | 571700 |
| 2024-05-28 | 31.02 | $31.21 | 792820 |
| 2024-05-24 | 31.00 | $31.26 | 519900 |
| 2024-05-23 | 30.97 | $31.12 | 752903 |
| 2024-05-22 | 30.95 | $31.29 | 728700 |
| 2024-05-21 | 30.92 | $31.41 | 817717 |
| 2024-05-20 | 30.86 | $31.43 | 548608 |
| 2024-05-17 | 30.80 | $31.35 | 658800 |
| 2024-05-16 | 30.75 | $31.33 | 793847 |
| 2024-05-15 | 30.69 | $31.46 | 442107 |
| 2024-05-14 | 30.60 | $31.08 | 561100 |
| 2024-05-13 | 30.55 | $30.97 | 329529 |
| 2024-05-10 | 30.51 | $30.98 | 539500 |
| 2024-05-09 | 30.46 | $30.84 | 699647 |
| 2024-05-08 | 30.42 | $30.69 | 906700 |
| 2024-05-07 | 30.39 | $30.69 | 465643 |
| 2024-05-06 | 30.36 | $30.65 | 544200 |
| 2024-05-03 | 30.33 | $30.36 | 1.3M |
| 2024-05-02 | 30.33 | $29.99 | 614414 |
| 2024-05-01 | 30.36 | $29.82 | 735100 |
| 2024-04-30 | 30.42 | $30.06 | 770800 |
| 2024-04-29 | 30.46 | $30.48 | 730700 |
| 2024-04-26 | 30.46 | $30.34 | 642300 |
| 2024-04-25 | 30.47 | $30.18 | 674500 |
| 2024-04-24 | 30.50 | $30.20 | 814948 |
| 2024-04-23 | 30.53 | $30.21 | 570900 |
| 2024-04-22 | 30.56 | $29.95 | 623300 |
| 2024-04-19 | 30.63 | $29.72 | 2.6M |
| 2024-04-18 | 30.72 | $29.87 | 773410 |
| 2024-04-17 | 30.81 | $30.00 | 878000 |
| 2024-04-16 | 30.90 | $30.20 | 994630 |
| 2024-04-15 | 30.97 | $30.26 | 694800 |
| 2024-04-12 | 31.05 | $30.55 | 461927 |
| 2024-04-11 | 31.10 | $30.98 | 814300 |
| 2024-04-10 | 31.11 | $30.82 | 695200 |
| 2024-04-09 | 31.15 | $31.15 | 623900 |
| 2024-04-08 | 31.14 | $31.16 | 413101 |
| 2024-04-05 | 31.14 | $31.20 | 648200 |
| 2024-04-04 | 31.14 | $30.90 | 1.1M |
| 2024-04-03 | 31.16 | $31.32 | 708503 |
| 2024-04-02 | 31.15 | $31.31 | 721824 |
| 2024-04-01 | 31.13 | $31.45 | 532100 |
| 2024-03-28 | 31.09 | $31.61 | 660300 |
| 2024-03-27 | 31.04 | $31.56 | 546300 |
| 2024-03-26 | 30.99 | $31.23 | 4.5M |
| 2024-03-25 | 30.96 | $31.33 | 723400 |
| 2024-03-22 | 30.92 | $31.46 | 726214 |
| 2024-03-21 | 30.86 | $31.59 | 561000 |
| 2024-03-20 | 30.79 | $31.39 | 892500 |
| 2024-03-19 | 30.72 | $31.11 | 983900 |
| 2024-03-18 | 30.68 | $30.97 | 617900 |
| 2024-03-15 | 30.65 | $30.87 | 628047 |
| 2024-03-14 | 30.63 | $31.06 | 989744 |
| 2024-03-13 | 30.59 | $31.09 | 571100 |
| 2024-03-12 | 30.53 | $31.10 | 629500 |
| 2024-03-11 | 30.47 | $30.75 | 1.0M |
| 2024-03-08 | 30.44 | $30.81 | 681528 |
| 2024-03-07 | 30.41 | $31.09 | 1.4M |
| 2024-03-06 | 30.33 | $30.84 | 703800 |
| 2024-03-05 | 30.28 | $30.67 | 1.1M |
| 2024-03-04 | 30.24 | $30.95 | 529400 |
| 2024-03-01 | 30.16 | $30.99 | 773509 |
| 2024-02-29 | 30.08 | $30.64 | 777100 |
| 2024-02-28 | 30.02 | $30.59 | 732418 |
| 2024-02-27 | 29.96 | $30.59 | 789900 |
| 2024-02-26 | 29.89 | $30.55 | 782228 |
| 2024-02-23 | 29.82 | $30.57 | 960017 |
| 2024-02-22 | 29.74 | $30.49 | 968013 |
| 2024-02-21 | 29.67 | $29.92 | 1.2M |
| 2024-02-20 | 29.64 | $29.88 | 745119 |
| 2024-02-16 | 29.61 | $30.06 | 557200 |
| 2024-02-15 | 29.57 | $30.12 | 732800 |
| 2024-02-14 | 29.51 | $29.92 | 1.7M |
| 2024-02-13 | 29.46 | $29.73 | 784400 |
| 2024-02-12 | 29.44 | $30.08 | 787942 |
| 2024-02-09 | 29.37 | $30.08 | 599246 |
| 2024-02-08 | 29.29 | $30.00 | 501300 |
| 2024-02-07 | 29.22 | $29.88 | 650300 |
| 2024-02-06 | 29.15 | $29.67 | 990003 |
| 2024-02-05 | 29.10 | $29.58 | 693800 |
| 2024-02-02 | 29.04 | $29.62 | 1.4M |
| 2024-02-01 | 28.98 | $29.56 | 840300 |
| 2024-01-31 | 28.92 | $29.15 | 557500 |
| 2024-01-30 | 28.90 | $29.53 | 688604 |
| 2024-01-29 | 28.83 | $29.49 | 678519 |
| 2024-01-26 | 28.76 | $29.35 | 683800 |
| 2024-01-25 | 28.70 | $29.42 | 809732 |
| 2024-01-24 | 28.63 | $29.18 | 1.3M |
| 2024-01-23 | 28.57 | $29.20 | 788102 |
| 2024-01-22 | 28.50 | $29.16 | 1.6M |
| 2024-01-19 | 28.43 | $29.04 | 1.6M |
| 2024-01-18 | 28.37 | $28.69 | 694140 |
| 2024-01-17 | 28.33 | $28.38 | 519500 |
| 2024-01-16 | 28.33 | $28.53 | 695900 |
| 2024-01-12 | 28.31 | $28.64 | 523300 |
| 2024-01-11 | 28.27 | $28.55 | 603532 |
| 2024-01-10 | 28.24 | $28.51 | 473400 |
| 2024-01-09 | 28.21 | $28.40 | 406300 |
| 2024-01-08 | 28.19 | $28.48 | 536512 |
| 2024-01-05 | 28.16 | $28.19 | 644012 |
| 2024-01-04 | 28.16 | $28.16 | 864100 |
| 2024-01-03 | 28.16 | $28.25 | 1.3M |
| 2024-01-02 | 28.15 | $28.47 | 1.6M |
| 2023-12-29 | 28.12 | $28.61 | 571600 |
| 2023-12-28 | 28.07 | $28.64 | 621500 |
| 2023-12-27 | 28.01 | $28.64 | 706100 |
| 2023-12-26 | 27.94 | $28.61 | 590835 |
| 2023-12-22 | 27.87 | $28.49 | 1.2M |
| 2023-12-21 | 27.81 | $28.40 | 982611 |
| 2023-12-20 | 27.74 | $28.15 | 1.7M |
| 2023-12-19 | 27.70 | $28.55 | 709228 |
| 2023-12-18 | 27.61 | $28.54 | 798605 |
| 2023-12-15 | 27.51 | $28.45 | 732800 |
| 2023-12-14 | 27.41 | $28.47 | 1.0M |
| 2023-12-13 | 27.30 | $28.34 | 879700 |
| 2023-12-12 | 27.19 | $27.94 | 903738 |
| 2023-12-11 | 27.12 | $27.85 | 936829 |
| 2023-12-08 | 27.04 | $27.55 | 898000 |
| 2023-12-07 | 26.99 | $27.42 | 900300 |
| 2023-12-06 | 26.94 | $27.28 | 1.3M |
| 2023-12-05 | 26.90 | $27.36 | 1.5M |
| 2023-12-04 | 26.86 | $27.45 | 802332 |
| 2023-12-01 | 26.79 | $27.52 | 813222 |
| 2023-11-30 | 26.72 | $27.26 | 1.4M |
| 2023-11-29 | 26.66 | $27.07 | 863403 |
| 2023-11-28 | 26.62 | $27.04 | 542800 |
| 2023-11-27 | 26.57 | $27.08 | 773600 |
| 2023-11-24 | 26.52 | $27.19 | 166000 |
| 2023-11-22 | 26.45 | $27.13 | 679223 |
| 2023-11-21 | 26.38 | $27.04 | 881400 |
| 2023-11-20 | 26.31 | $27.12 | 726000 |
| 2023-11-17 | 26.22 | $26.95 | 1.0M |
| 2023-11-16 | 26.14 | $26.82 | 893808 |
| 2023-11-15 | 26.07 | $26.91 | 777500 |
| 2023-11-14 | 25.98 | $26.83 | 594700 |
| 2023-11-13 | 25.89 | $26.35 | 690600 |
| 2023-11-10 | 25.85 | $26.41 | 486634 |
| 2023-11-09 | 25.79 | $25.99 | 881512 |
| 2023-11-08 | 25.77 | $26.23 | 663532 |
| 2023-11-07 | 25.72 | $26.16 | 597500 |
| 2023-11-06 | 25.67 | $26.10 | 587700 |
| 2023-11-03 | 25.63 | $26.07 | 887743 |
| 2023-11-02 | 25.58 | $25.88 | 605111 |
| 2023-11-01 | 25.55 | $25.33 | 469300 |
| 2023-10-31 | 25.57 | $25.18 | 1.5M |
| 2023-10-30 | 25.61 | $25.08 | 739500 |
| 2023-10-27 | 25.67 | $24.79 | 1.1M |
| 2023-10-26 | 25.76 | $25.02 | 739100 |
| 2023-10-25 | 25.84 | $25.33 | 476500 |
| 2023-10-24 | 25.89 | $25.51 | 879702 |
| 2023-10-23 | 25.93 | $25.35 | 1.4M |
| 2023-10-20 | 25.99 | $25.49 | 627020 |
| 2023-10-19 | 26.04 | $25.77 | 729100 |
| 2023-10-18 | 26.07 | $26.06 | 825500 |
| 2023-10-17 | 26.07 | $26.34 | 643349 |
| 2023-10-16 | 26.05 | $26.31 | 511512 |
| 2023-10-13 | 26.02 | $26.01 | 573700 |
| 2023-10-12 | 26.02 | $26.11 | 428800 |
| 2023-10-11 | 26.01 | $26.22 | 488611 |
| 2023-10-10 | 25.99 | $26.09 | 564219 |
| 2023-10-09 | 25.98 | $25.95 | 440900 |
| 2023-10-06 | 25.98 | $25.71 | 623700 |
| 2023-10-05 | 26.01 | $25.39 | 1.6M |
| 2023-10-04 | 26.07 | $25.47 | 775335 |
| 2023-10-03 | 26.14 | $25.35 | 624410 |
| 2023-10-02 | 26.22 | $25.64 | 827600 |
| 2023-09-29 | 26.28 | $25.69 | 805900 |
| 2023-09-28 | 26.34 | $25.82 | 753600 |
| 2023-09-27 | 26.40 | $25.66 | 666300 |
| 2023-09-26 | 26.48 | $25.64 | 641000 |
| 2023-09-25 | 26.56 | $25.99 | 690700 |
| 2023-09-22 | 26.63 | $25.90 | 450846 |
| 2023-09-21 | 26.70 | $25.93 | 832000 |
| 2023-09-20 | 26.78 | $26.36 | 841900 |
| 2023-09-19 | 26.83 | $26.51 | 1.1M |
| 2023-09-18 | 26.86 | $26.70 | 281600 |
| 2023-09-15 | 26.88 | $26.69 | 369810 |
| 2023-09-14 | 26.90 | $27.00 | 389911 |
| 2023-09-13 | 26.89 | $26.78 | 321900 |
| 2023-09-12 | 26.90 | $26.80 | 335700 |
| 2023-09-11 | 26.91 | $26.95 | 600400 |
| 2023-09-08 | 26.90 | $26.89 | 528200 |
| 2023-09-07 | 26.91 | $26.83 | 527706 |
| 2023-09-06 | 26.91 | $26.94 | 399300 |
| 2023-09-05 | 26.91 | $27.08 | 326416 |
| 2023-09-01 | 26.89 | $27.28 | 357107 |
| 2023-08-31 | 26.85 | $27.19 | 579300 |
| 2023-08-30 | 26.82 | $27.19 | 482600 |
| 2023-08-29 | 26.78 | $27.14 | 455300 |
| 2023-08-28 | 26.74 | $26.80 | 559823 |
| 2023-08-25 | 26.73 | $26.62 | 606900 |
| 2023-08-24 | 26.74 | $26.41 | 308700 |
| 2023-08-23 | 26.78 | $26.73 | 503804 |
| 2023-08-22 | 26.78 | $26.51 | 1.3M |
| 2023-08-21 | 26.81 | $26.62 | 928932 |
| 2023-08-18 | 26.83 | $26.53 | 584742 |
| 2023-08-17 | 26.87 | $26.48 | 519800 |
| 2023-08-16 | 26.91 | $26.67 | 445600 |
| 2023-08-15 | 26.93 | $26.82 | 505623 |
| 2023-08-14 | 26.94 | $27.08 | 694900 |
| 2023-08-11 | 26.93 | $26.93 | 531702 |
| 2023-08-10 | 26.93 | $26.96 | 516032 |
| 2023-08-09 | 26.92 | $26.98 | 406447 |
| 2023-08-08 | 26.92 | $27.03 | 585100 |
| 2023-08-07 | 26.91 | $27.00 | 606339 |
| 2023-08-04 | 26.90 | $26.75 | 501317 |
| 2023-08-03 | 26.91 | $26.93 | 299047 |
| 2023-08-02 | 26.91 | $27.04 | 302945 |
| 2023-08-01 | 26.90 | $27.32 | 321600 |
| 2023-07-31 | 26.85 | $27.32 | 437700 |
| 2023-07-28 | 26.80 | $27.27 | 402126 |
| 2023-07-27 | 26.76 | $27.07 | 361911 |
| 2023-07-26 | 26.72 | $27.19 | 273500 |
| 2023-07-25 | 26.67 | $27.26 | 287341 |
| 2023-07-24 | 26.61 | $27.18 | 554200 |
| 2023-07-21 | 26.55 | $27.07 | 299814 |
| 2023-07-20 | 26.50 | $27.02 | 872500 |
| 2023-07-19 | 26.44 | $27.08 | 509700 |
| 2023-07-18 | 26.37 | $27.03 | 1.5M |
| 2023-07-17 | 26.31 | $26.83 | 475911 |
| 2023-07-14 | 26.25 | $26.73 | 342730 |
| 2023-07-13 | 26.20 | $26.76 | 525124 |
| 2023-07-12 | 26.14 | $26.65 | 737546 |
| 2023-07-11 | 26.09 | $26.54 | 330700 |
| 2023-07-10 | 26.04 | $26.36 | 379317 |
| 2023-07-07 | 26.00 | $26.14 | 973700 |
| 2023-07-06 | 25.99 | $26.24 | 630804 |
| 2023-07-05 | 25.96 | $26.45 | 497500 |
| 2023-07-03 | 25.91 | $26.56 | 212800 |
| 2023-06-30 | 25.85 | $26.54 | 1.4M |
| 2023-06-29 | 25.77 | $26.27 | 369000 |
| 2023-06-28 | 25.72 | $26.10 | 446338 |
| 2023-06-27 | 25.68 | $26.14 | 413600 |
| 2023-06-26 | 25.63 | $25.79 | 402037 |
| 2023-06-23 | 25.61 | $25.73 | 345031 |
| 2023-06-22 | 25.60 | $25.92 | 502800 |
| 2023-06-21 | 25.57 | $25.91 | 437500 |
| 2023-06-20 | 25.53 | $26.05 | 809337 |
| 2023-06-16 | 25.48 | $26.25 | 380029 |
| 2023-06-15 | 25.40 | $26.34 | 927727 |
| 2023-06-14 | 25.30 | $26.00 | 379648 |
| 2023-06-13 | 25.22 | $25.92 | 728600 |
| 2023-06-12 | 25.15 | $25.72 | 673748 |
| 2023-06-09 | 25.09 | $25.46 | 414000 |
| 2023-06-08 | 25.05 | $25.47 | 361000 |
| 2023-06-07 | 25.01 | $25.38 | 1.3M |
| 2023-06-06 | 24.97 | $25.29 | 989224 |
| 2023-06-05 | 24.94 | $25.24 | 413600 |
| 2023-06-02 | 24.90 | $25.36 | 595424 |
| 2023-06-01 | 24.86 | $24.87 | 1.6M |
| 2023-05-31 | 24.85 | $24.73 | 419020 |
| 2023-05-30 | 24.87 | $24.89 | 398600 |
| 2023-05-26 | 24.86 | $24.98 | 219125 |
| 2023-05-25 | 24.85 | $24.65 | 515943 |
| 2023-05-24 | 24.87 | $24.51 | 314000 |
| 2023-05-23 | 24.91 | $24.75 | 295214 |
| 2023-05-22 | 24.93 | $25.01 | 308300 |
| 2023-05-19 | 24.92 | $25.11 | 268222 |
| 2023-05-18 | 24.90 | $25.14 | 390347 |
| 2023-05-17 | 24.88 | $24.93 | 314108 |
| 2023-05-16 | 24.87 | $24.65 | 529600 |
| 2023-05-15 | 24.89 | $24.92 | 313828 |
| 2023-05-12 | 24.89 | $24.83 | 192400 |
| 2023-05-11 | 24.90 | $24.80 | 327540 |
| 2023-05-10 | 24.91 | $24.86 | 275013 |
| 2023-05-09 | 24.91 | $24.84 | 347903 |
| 2023-05-08 | 24.92 | $24.93 | 294715 |
| 2023-05-05 | 24.92 | $24.97 | 254830 |
| 2023-05-04 | 24.91 | $24.55 | 433510 |
| 2023-05-03 | 24.95 | $24.79 | 735605 |
| 2023-05-02 | 24.97 | $24.90 | 370100 |
| 2023-05-01 | 24.98 | $25.20 | 408427 |
| 2023-04-28 | 24.95 | $25.17 | 294435 |
| 2023-04-27 | 24.93 | $24.91 | 329300 |
| 2023-04-26 | 24.93 | $24.58 | 386000 |
| 2023-04-25 | 24.97 | $24.79 | 362613 |
| 2023-04-24 | 24.99 | $25.22 | 429808 |
| 2023-04-21 | 24.96 | $25.17 | 1.4M |
| 2023-04-20 | 24.94 | $25.17 | 1.4M |
| 2023-04-19 | 24.92 | $25.19 | 1.9M |
| 2023-04-18 | 24.89 | $25.25 | 373416 |
| 2023-04-17 | 24.85 | $25.17 | 651734 |
| 2023-04-14 | 24.82 | $25.11 | 585200 |
| 2023-04-13 | 24.79 | $25.17 | 320049 |
| 2023-04-12 | 24.75 | $24.92 | 240800 |
| 2023-04-11 | 24.73 | $25.03 | 446500 |
| 2023-04-10 | 24.70 | $24.99 | 1.3M |
| 2023-04-06 | 24.66 | $24.90 | 473900 |
| 2023-04-05 | 24.64 | $24.90 | 243100 |
| 2023-04-04 | 24.61 | $25.00 | 355311 |
| 2023-04-03 | 24.57 | $25.27 | 408500 |
| 2023-03-31 | 24.50 | $25.14 | 572516 |
| 2023-03-30 | 24.43 | $24.79 | 920100 |
| 2023-03-29 | 24.39 | $24.64 | 372024 |
| 2023-03-28 | 24.37 | $24.36 | 457814 |
| 2023-03-27 | 24.37 | $24.33 | 721900 |
| 2023-03-24 | 24.37 | $24.26 | 501600 |
| 2023-03-23 | 24.38 | $24.15 | 513500 |
| 2023-03-22 | 24.41 | $24.08 | 874900 |
| 2023-03-21 | 24.44 | $24.45 | 2.5M |
| 2023-03-20 | 24.44 | $24.28 | 386100 |
| 2023-03-17 | 24.46 | $24.03 | 948200 |
| 2023-03-16 | 24.50 | $24.25 | 890100 |
| 2023-03-15 | 24.53 | $23.94 | 578900 |
| 2023-03-14 | 24.59 | $24.17 | 578700 |
| 2023-03-13 | 24.64 | $23.91 | 570600 |
| 2023-03-10 | 24.72 | $23.95 | 295900 |
| 2023-03-09 | 24.80 | $24.32 | 294800 |
| 2023-03-08 | 24.85 | $24.69 | 388211 |
| 2023-03-07 | 24.86 | $24.62 | 293900 |
| 2023-03-06 | 24.89 | $25.00 | 410100 |
| 2023-03-03 | 24.88 | $25.01 | 254606 |
| 2023-03-02 | 24.86 | $24.68 | 853309 |
| 2023-03-01 | 24.88 | $24.47 | 388800 |
| 2023-02-28 | 24.92 | $24.50 | 311939 |
| 2023-02-27 | 24.97 | $24.57 | 290916 |
| 2023-02-24 | 25.01 | $24.49 | 674700 |
| 2023-02-23 | 25.07 | $24.70 | 1.1M |
| 2023-02-22 | 25.10 | $24.60 | 422600 |
| 2023-02-21 | 25.16 | $24.69 | 349103 |
| 2023-02-17 | 25.21 | $25.20 | 346733 |
| 2023-02-16 | 25.21 | $25.20 | 323111 |
| 2023-02-15 | 25.21 | $25.52 | 393300 |
| 2023-02-14 | 25.17 | $25.48 | 307703 |
| 2023-02-13 | 25.14 | $25.56 | 276000 |
| 2023-02-10 | 25.10 | $25.24 | 351041 |
| 2023-02-09 | 25.08 | $25.14 | 309500 |
| 2023-02-08 | 25.08 | $25.28 | 429800 |
| 2023-02-07 | 25.06 | $25.55 | 320629 |
| 2023-02-06 | 25.00 | $25.35 | 296439 |
| 2023-02-03 | 24.97 | $25.49 | 979035 |
| 2023-02-02 | 24.91 | $25.62 | 408136 |
| 2023-02-01 | 24.84 | $25.43 | 384142 |
| 2023-01-31 | 24.77 | $25.20 | 521724 |
| 2023-01-30 | 24.73 | $24.88 | 328230 |
| 2023-01-27 | 24.71 | $25.08 | 264622 |
| 2023-01-26 | 24.68 | $25.06 | 527100 |
| 2023-01-25 | 24.64 | $24.91 | 572025 |
| 2023-01-24 | 24.61 | $24.91 | 312727 |
| 2023-01-23 | 24.57 | $24.92 | 260805 |
| 2023-01-20 | 24.54 | $24.67 | 321200 |
| 2023-01-19 | 24.52 | $24.32 | 306000 |
| 2023-01-18 | 24.55 | $24.62 | 456400 |
| 2023-01-17 | 24.54 | $24.96 | 394001 |
| 2023-01-13 | 24.49 | $25.05 | 305216 |
| 2023-01-12 | 24.43 | $24.98 | 584000 |
| 2023-01-11 | 24.38 | $24.94 | 935417 |
| 2023-01-10 | 24.32 | $24.69 | 555209 |
| 2023-01-09 | 24.28 | $24.52 | 300046 |
| 2023-01-06 | 24.25 | $24.63 | 286214 |
| 2023-01-05 | 24.21 | $23.98 | 347937 |
| 2023-01-04 | 24.24 | $24.19 | 574800 |
| 2023-01-03 | 24.24 | $23.97 | 633910 |
| 2022-12-30 | 24.27 | $24.01 | 797145 |
| 2022-12-29 | 24.30 | $24.12 | 525500 |
| 2022-12-28 | 24.32 | $23.79 | 776137 |
| 2022-12-27 | 24.37 | $24.11 | 1.1M |
| 2022-12-23 | 24.40 | $24.11 | 686927 |
| 2022-12-22 | 24.43 | $24.01 | 645312 |
| 2022-12-21 | 24.48 | $24.29 | 490800 |
| 2022-12-20 | 24.50 | $23.88 | 624400 |
| 2022-12-19 | 24.56 | $23.98 | 368300 |
| 2022-12-16 | 24.62 | $24.14 | 409648 |
| 2022-12-15 | 24.67 | $24.37 | 398508 |
| 2022-12-14 | 24.71 | $24.98 | 558200 |
| 2022-12-13 | 24.68 | $25.10 | 333900 |
| 2022-12-12 | 24.63 | $24.97 | 1.1M |
| 2022-12-09 | 24.60 | $24.60 | 729335 |
| 2022-12-08 | 24.60 | $24.84 | 529814 |
| 2022-12-07 | 24.57 | $24.64 | 357100 |
| 2022-12-06 | 24.56 | $24.65 | 405322 |
| 2022-12-05 | 24.55 | $24.93 | 1.2M |
| 2022-12-02 | 24.51 | $25.35 | 578407 |
| 2022-12-01 | 24.43 | $25.33 | 447800 |
| 2022-11-30 | 24.33 | $25.33 | 653300 |
| 2022-11-29 | 24.23 | $24.67 | 301700 |
| 2022-11-28 | 24.18 | $24.68 | 387400 |
| 2022-11-25 | 24.13 | $25.04 | 77946 |
| 2022-11-23 | 24.03 | $25.02 | 345525 |
| 2022-11-22 | 23.93 | $24.92 | 419000 |
| 2022-11-21 | 23.82 | $24.57 | 1.2M |
| 2022-11-18 | 23.74 | $24.57 | 403300 |
| 2022-11-17 | 23.66 | $24.42 | 502525 |
| 2022-11-16 | 23.57 | $24.42 | 668000 |
| 2022-11-15 | 23.49 | $24.59 | 525327 |
| 2022-11-14 | 23.37 | $24.40 | 248032 |
| 2022-11-11 | 23.26 | $24.56 | 234139 |
| 2022-11-10 | 23.12 | $24.36 | 470200 |
| 2022-11-09 | 22.99 | $23.17 | 300500 |
| 2022-11-08 | 22.98 | $23.62 | 378400 |
| 2022-11-07 | 22.91 | $23.45 | 526634 |
| 2022-11-04 | 22.85 | $23.16 | 1.5M |
| 2022-11-03 | 22.82 | $22.77 | 1.9M |
| 2022-11-02 | 22.82 | $22.97 | 547700 |
| 2022-11-01 | 22.81 | $23.54 | 988400 |
| 2022-10-31 | 22.73 | $23.57 | 769206 |
| 2022-10-28 | 22.64 | $23.73 | 301133 |
| 2022-10-27 | 22.53 | $23.21 | 464841 |
| 2022-10-26 | 22.46 | $23.26 | 307131 |
| 2022-10-25 | 22.37 | $23.23 | 727500 |
| 2022-10-24 | 22.28 | $22.87 | 1.0M |
| 2022-10-21 | 22.22 | $22.54 | 531600 |
| 2022-10-20 | 22.19 | $21.98 | 363217 |
| 2022-10-19 | 22.21 | $22.16 | 534722 |
| 2022-10-18 | 22.21 | $22.37 | 360100 |
| 2022-10-17 | 22.20 | $22.10 | 688100 |
| 2022-10-14 | 22.21 | $21.64 | 423634 |
| 2022-10-13 | 22.26 | $22.08 | 414918 |
| 2022-10-12 | 22.28 | $21.59 | 692800 |
| 2022-10-11 | 22.36 | $21.64 | 348300 |
| 2022-10-10 | 22.43 | $21.70 | 742800 |
| 2022-10-07 | 22.51 | $21.86 | 311300 |
| 2022-10-06 | 22.58 | $22.41 | 359831 |
| 2022-10-05 | 22.60 | $22.63 | 509700 |
| 2022-10-04 | 22.59 | $22.58 | 611246 |
| 2022-10-03 | 22.59 | $21.91 | 917500 |
| 2022-09-30 | 22.67 | $21.34 | 864943 |
| 2022-09-29 | 22.80 | $21.72 | 926341 |
| 2022-09-28 | 22.92 | $22.15 | 1.5M |
| 2022-09-27 | 23.00 | $21.69 | 941300 |
| 2022-09-26 | 23.14 | $21.73 | 812609 |
| 2022-09-23 | 23.29 | $21.92 | 436940 |
| 2022-09-22 | 23.43 | $22.25 | 628112 |
| 2022-09-21 | 23.55 | $22.43 | 244200 |
| 2022-09-20 | 23.67 | $22.77 | 344041 |
| 2022-09-19 | 23.77 | $23.16 | 263219 |
| 2022-09-16 | 23.83 | $22.98 | 348500 |
| 2022-09-15 | 23.92 | $23.09 | 3.1M |
| 2022-09-14 | 24.01 | $23.37 | 221114 |
| 2022-09-13 | 24.08 | $23.36 | 370137 |
| 2022-09-12 | 24.15 | $24.41 | 186504 |
| 2022-09-09 | 24.12 | $24.25 | 252300 |
| 2022-09-08 | 24.11 | $23.88 | 369016 |
| 2022-09-07 | 24.13 | $23.76 | 187900 |
| 2022-09-06 | 24.17 | $23.32 | 165300 |
| 2022-09-02 | 24.26 | $23.40 | 326539 |
| 2022-09-01 | 24.35 | $23.62 | 187800 |
| 2022-08-31 | 24.43 | $23.52 | 231126 |
| 2022-08-30 | 24.53 | $23.71 | 246700 |
| 2022-08-29 | 24.61 | $23.99 | 322100 |
| 2022-08-26 | 24.68 | $24.16 | 211000 |
| 2022-08-25 | 24.73 | $25.01 | 228100 |
| 2022-08-24 | 24.70 | $24.67 | 155808 |
| 2022-08-23 | 24.71 | $24.64 | 207143 |
| 2022-08-22 | 24.71 | $24.69 | 177808 |
| 2022-08-19 | 24.72 | $25.20 | 226800 |
| 2022-08-18 | 24.67 | $25.44 | 322300 |
| 2022-08-17 | 24.59 | $25.36 | 224700 |
| 2022-08-16 | 24.50 | $25.56 | 1.1M |
| 2022-08-15 | 24.39 | $25.45 | 250127 |
| 2022-08-12 | 24.28 | $25.32 | 170400 |
| 2022-08-11 | 24.17 | $24.94 | 362100 |
| 2022-08-10 | 24.09 | $24.92 | 607325 |
| 2022-08-09 | 24.00 | $24.40 | 248400 |
| 2022-08-08 | 23.96 | $24.62 | 380126 |
| 2022-08-05 | 23.89 | $24.63 | 297149 |
| 2022-08-04 | 23.81 | $24.61 | 273300 |
| 2022-08-03 | 23.73 | $24.60 | 365600 |
| 2022-08-02 | 23.64 | $24.24 | 219344 |
| 2022-08-01 | 23.58 | $24.48 | 212116 |
| 2022-07-29 | 23.48 | $24.48 | 426200 |
| 2022-07-28 | 23.38 | $24.17 | 317100 |
| 2022-07-27 | 23.29 | $23.86 | 525000 |
| 2022-07-26 | 23.23 | $23.39 | 402646 |
| 2022-07-25 | 23.22 | $23.67 | 262720 |
| 2022-07-22 | 23.17 | $23.64 | 435600 |
| 2022-07-21 | 23.12 | $23.78 | 866107 |
| 2022-07-20 | 23.05 | $23.65 | 2.1M |
| 2022-07-19 | 22.99 | $23.52 | 508400 |
| 2022-07-18 | 22.93 | $22.94 | 403600 |
| 2022-07-15 | 22.93 | $23.12 | 244400 |
| 2022-07-14 | 22.91 | $22.76 | 334118 |
| 2022-07-13 | 22.92 | $22.74 | 345849 |
| 2022-07-12 | 22.94 | $22.76 | 276900 |
| 2022-07-11 | 22.96 | $22.93 | 364800 |
| 2022-07-08 | 22.97 | $23.13 | 255800 |
| 2022-07-07 | 22.95 | $23.16 | 615929 |
| 2022-07-06 | 22.93 | $22.81 | 263626 |
| 2022-07-05 | 22.94 | $22.70 | 255434 |
| 2022-07-01 | 22.97 | $22.64 | 362243 |
| 2022-06-30 | 23.00 | $22.50 | 682409 |
| 2022-06-29 | 23.05 | $22.62 | 636827 |
| 2022-06-28 | 23.10 | $22.63 | 356239 |
| 2022-06-27 | 23.15 | $23.08 | 579500 |
| 2022-06-24 | 23.15 | $23.18 | 785623 |
| 2022-06-23 | 23.15 | $22.49 | 425032 |
| 2022-06-22 | 23.22 | $22.27 | 835934 |
| 2022-06-21 | 23.32 | $22.37 | 428400 |
| 2022-06-17 | 23.42 | $21.94 | 431103 |
| 2022-06-16 | 23.58 | $21.86 | 657222 |
| 2022-06-15 | 23.76 | $22.60 | 530148 |
| 2022-06-14 | 23.88 | $22.39 | 643800 |
| 2022-06-13 | 24.04 | $22.43 | 658700 |
| 2022-06-10 | 24.21 | $23.21 | 323414 |
| 2022-06-09 | 24.31 | $23.87 | 161233 |
| 2022-06-08 | 24.36 | $24.40 | 109900 |
| 2022-06-07 | 24.35 | $24.71 | 174100 |
| 2022-06-06 | 24.31 | $24.48 | 157300 |
| 2022-06-03 | 24.30 | $24.44 | 203600 |
| 2022-06-02 | 24.28 | $24.75 | 182300 |
| 2022-06-01 | 24.23 | $24.38 | 230013 |
| 2022-05-31 | 24.22 | $24.61 | 251034 |
| 2022-05-27 | 24.18 | $24.80 | 229800 |
| 2022-05-26 | 24.11 | $24.22 | 869500 |
| 2022-05-25 | 24.10 | $23.63 | 1.7M |
| 2022-05-24 | 24.15 | $23.32 | 3.1M |
| 2022-05-23 | 24.24 | $23.46 | 3.3M |
| 2022-05-20 | 24.32 | $23.13 | 462500 |
| 2022-05-19 | 24.44 | $23.20 | 517415 |
| 2022-05-18 | 24.57 | $23.42 | 397000 |
| 2022-05-17 | 24.69 | $24.53 | 558700 |
| 2022-05-16 | 24.71 | $24.08 | 321100 |
| 2022-05-13 | 24.78 | $24.11 | 323535 |
| 2022-05-12 | 24.85 | $23.64 | 327528 |
| 2022-05-11 | 24.98 | $23.55 | 372600 |
| 2022-05-10 | 25.13 | $23.95 | 294700 |
| 2022-05-09 | 25.25 | $23.95 | 250200 |
| 2022-05-06 | 25.39 | $24.54 | 231600 |
| 2022-05-05 | 25.47 | $24.71 | 125000 |
| 2022-05-04 | 25.56 | $25.61 | 127417 |
| 2022-05-03 | 25.55 | $24.86 | 562621 |
| 2022-05-02 | 25.62 | $24.82 | 232500 |
| 2022-04-29 | 25.71 | $24.68 | 242900 |
| 2022-04-28 | 25.81 | $25.67 | 124800 |
| 2022-04-27 | 25.83 | $25.13 | 104928 |
| 2022-04-26 | 25.90 | $25.00 | 142100 |
| 2022-04-25 | 26.00 | $25.61 | 60831 |
| 2022-04-22 | 26.04 | $25.41 | 133426 |
| 2022-04-21 | 26.11 | $26.22 | 136500 |
| 2022-04-20 | 26.09 | $26.46 | 266100 |
| 2022-04-19 | 26.05 | $26.36 | 80448 |
| 2022-04-18 | 26.02 | $25.89 | 74200 |
| 2022-04-14 | 26.04 | $25.95 | 73500 |
| 2022-04-13 | 26.05 | $26.16 | 373400 |
| 2022-04-12 | 26.03 | $25.87 | 138106 |
| 2022-04-11 | 26.05 | $25.89 | 79000 |
| 2022-04-08 | 26.07 | $26.23 | 75400 |
| 2022-04-07 | 26.05 | $26.25 | 107600 |
| 2022-04-06 | 26.03 | $26.05 | 108123 |
| 2022-04-05 | 26.03 | $26.20 | 101244 |
| 2022-04-04 | 26.01 | $26.49 | 138009 |
| 2022-04-01 | 25.96 | $26.29 | 115900 |
| 2022-03-31 | 25.92 | $26.33 | 111636 |
| 2022-03-30 | 25.88 | $26.64 | 183000 |
| 2022-03-29 | 25.80 | $26.86 | 234800 |
| 2022-03-28 | 25.69 | $26.54 | 105421 |
| 2022-03-25 | 25.60 | $26.36 | 257435 |
| 2022-03-24 | 25.52 | $26.27 | 57635 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.51
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.94
Average
30.83
Maximum
41.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.51 | $41.32 | 607000 |
| 2026-07-16 | 41.51 | $41.70 | 930000 |
| 2026-07-15 | 41.48 | $41.54 | 707400 |
| 2026-07-14 | 41.47 | $41.47 | 621200 |
| 2026-07-13 | 41.46 | $41.58 | 612030 |
| 2026-07-10 | 41.43 | $41.87 | 553547 |
| 2026-07-09 | 41.38 | $41.70 | 567644 |
| 2026-07-08 | 41.33 | $41.37 | 676548 |
| 2026-07-07 | 41.31 | $41.50 | 755404 |
| 2026-07-06 | 41.27 | $41.70 | 722500 |
| 2026-07-02 | 41.22 | $41.59 | 980100 |
| 2026-07-01 | 41.18 | $41.54 | 1.0M |
| 2026-06-30 | 41.14 | $41.73 | 823047 |
| 2026-06-29 | 41.08 | $41.40 | 1.1M |
| 2026-06-26 | 41.05 | $40.95 | 1.5M |
| 2026-06-25 | 41.06 | $40.97 | 1.1M |
| 2026-06-24 | 41.08 | $40.80 | 1.5M |
| 2026-06-23 | 41.11 | $40.67 | 809419 |
| 2026-06-22 | 41.15 | $41.42 | 751420 |
| 2026-06-18 | 41.12 | $41.35 | 919500 |
| 2026-06-17 | 41.09 | $40.95 | 1.1M |
| 2026-06-16 | 41.09 | $41.49 | 759625 |
| 2026-06-15 | 41.03 | $41.70 | 695000 |
| 2026-06-12 | 40.94 | $41.05 | 2.0M |
| 2026-06-11 | 40.91 | $40.90 | 1.4M |
| 2026-06-10 | 40.89 | $40.20 | 732200 |
| 2026-06-09 | 40.93 | $40.79 | 860611 |
| 2026-06-08 | 40.92 | $40.75 | 819246 |
| 2026-06-05 | 40.90 | $40.69 | 631700 |
| 2026-06-04 | 40.88 | $41.67 | 890400 |
| 2026-06-03 | 40.76 | $41.37 | 1.1M |
| 2026-06-02 | 40.66 | $41.54 | 714234 |
| 2026-06-01 | 40.53 | $41.43 | 629700 |
| 2026-05-29 | 40.41 | $41.36 | 555500 |
| 2026-05-28 | 40.27 | $41.24 | 774600 |
| 2026-05-27 | 40.14 | $41.03 | 617732 |
| 2026-05-26 | 40.02 | $40.97 | 735617 |
| 2026-05-22 | 39.90 | $40.68 | 633600 |
| 2026-05-21 | 39.79 | $40.30 | 776244 |
| 2026-05-20 | 39.72 | $40.11 | 1.8M |
| 2026-05-19 | 39.66 | $39.68 | 841800 |
| 2026-05-18 | 39.64 | $39.81 | 829307 |
| 2026-05-15 | 39.60 | $39.86 | 944214 |
| 2026-05-14 | 39.55 | $40.23 | 740700 |
| 2026-05-13 | 39.47 | $39.90 | 638600 |
| 2026-05-12 | 39.41 | $39.83 | 1.2M |
| 2026-05-11 | 39.35 | $39.84 | 875241 |
| 2026-05-08 | 39.28 | $39.74 | 576630 |
| 2026-05-07 | 39.22 | $39.70 | 942220 |
| 2026-05-06 | 39.15 | $39.85 | 924600 |
| 2026-05-05 | 39.05 | $39.32 | 1.2M |
| 2026-05-04 | 39.00 | $39.03 | 1.1M |
| 2026-05-01 | 38.96 | $39.17 | 1.2M |
| 2026-04-30 | 38.90 | $39.13 | 1.0M |
| 2026-04-29 | 38.84 | $38.96 | 1.2M |
| 2026-04-28 | 38.78 | $38.96 | 594400 |
| 2026-04-27 | 38.70 | $39.15 | 498400 |
| 2026-04-24 | 38.59 | $39.19 | 703200 |
| 2026-04-23 | 38.47 | $39.09 | 1.0M |
| 2026-04-22 | 38.34 | $39.16 | 778014 |
| 2026-04-21 | 38.20 | $38.98 | 1.2M |
| 2026-04-20 | 38.06 | $39.33 | 763805 |
| 2026-04-17 | 37.88 | $39.40 | 1.0M |
| 2026-04-16 | 37.68 | $38.85 | 1.3M |
| 2026-04-15 | 37.53 | $38.76 | 820725 |
| 2026-04-14 | 37.38 | $38.66 | 630620 |
| 2026-04-13 | 37.23 | $38.26 | 1.1M |
| 2026-04-10 | 37.12 | $37.92 | 747200 |
| 2026-04-09 | 37.04 | $38.09 | 936303 |
| 2026-04-08 | 36.95 | $37.91 | 1.4M |
| 2026-04-07 | 36.88 | $36.91 | 2.6M |
| 2026-04-06 | 36.91 | $37.12 | 1.7M |
| 2026-04-02 | 36.92 | $37.00 | 1.3M |
| 2026-04-01 | 36.95 | $36.99 | 1.8M |
| 2026-03-31 | 37.00 | $36.76 | 2.1M |
| 2026-03-30 | 37.08 | $35.83 | 1.9M |
| 2026-03-27 | 37.26 | $35.93 | 1.7M |
| 2026-03-26 | 37.45 | $36.46 | 1.4M |
| 2026-03-25 | 37.60 | $37.11 | 1.3M |
| 2026-03-24 | 37.70 | $36.91 | 2.3M |
| 2026-03-23 | 37.83 | $37.07 | 3.9M |
| 2026-03-20 | 37.95 | $36.66 | 2.0M |
| 2026-03-19 | 38.12 | $37.13 | 2.9M |
| 2026-03-18 | 38.26 | $37.15 | 1.9M |
| 2026-03-17 | 38.41 | $37.77 | 1.3M |
| 2026-03-16 | 38.50 | $37.84 | 1.4M |
| 2026-03-13 | 38.59 | $37.52 | 1.6M |
| 2026-03-12 | 38.72 | $37.69 | 2.8M |
| 2026-03-11 | 38.84 | $38.36 | 1.4M |
| 2026-03-10 | 38.91 | $38.44 | 1.6M |
| 2026-03-09 | 38.96 | $38.56 | 2.6M |
| 2026-03-06 | 39.02 | $38.25 | 2.1M |
| 2026-03-05 | 39.10 | $38.76 | 3.3M |
| 2026-03-04 | 39.13 | $39.09 | 1.0M |
| 2026-03-03 | 39.13 | $38.87 | 2.1M |
| 2026-03-02 | 39.15 | $39.21 | 1.3M |
| 2026-02-27 | 39.14 | $39.23 | 746640 |
| 2026-02-26 | 39.12 | $39.29 | 930700 |
| 2026-02-25 | 39.09 | $39.39 | 835030 |
| 2026-02-24 | 39.05 | $39.17 | 800800 |
| 2026-02-23 | 39.03 | $38.81 | 989700 |
| 2026-02-20 | 39.04 | $39.25 | 1.7M |
| 2026-02-19 | 39.01 | $39.02 | 1.3M |
| 2026-02-18 | 39.00 | $39.18 | 1.3M |
| 2026-02-17 | 38.96 | $39.02 | 1.7M |
| 2026-02-13 | 38.93 | $38.95 | 1.5M |
| 2026-02-12 | 38.91 | $38.89 | 1.6M |
| 2026-02-11 | 38.90 | $39.47 | 1.5M |
| 2026-02-10 | 38.82 | $39.34 | 1.2M |
| 2026-02-09 | 38.76 | $39.45 | 1.6M |
| 2026-02-06 | 38.68 | $39.35 | 1.5M |
| 2026-02-05 | 38.60 | $38.40 | 1.5M |
| 2026-02-04 | 38.62 | $38.74 | 1.8M |
| 2026-02-03 | 38.60 | $38.59 | 1.4M |
| 2026-02-02 | 38.59 | $38.96 | 1.3M |
| 2026-01-30 | 38.54 | $38.65 | 1.2M |
| 2026-01-29 | 38.53 | $38.92 | 1.5M |
| 2026-01-28 | 38.48 | $38.72 | 1.3M |
| 2026-01-27 | 38.45 | $38.80 | 1.1M |
| 2026-01-26 | 38.41 | $38.66 | 1.7M |
| 2026-01-23 | 38.38 | $38.47 | 1.4M |
| 2026-01-22 | 38.37 | $38.41 | 1.3M |
| 2026-01-21 | 38.37 | $38.21 | 1.7M |
| 2026-01-20 | 38.38 | $37.77 | 1.3M |
| 2026-01-16 | 38.44 | $38.49 | 1.4M |
| 2026-01-15 | 38.42 | $38.55 | 1.2M |
| 2026-01-14 | 38.40 | $38.47 | 1.7M |
| 2026-01-13 | 38.38 | $38.59 | 1.5M |
| 2026-01-12 | 38.34 | $38.73 | 1.1M |
| 2026-01-09 | 38.29 | $38.64 | 1.4M |
| 2026-01-08 | 38.25 | $38.37 | 1.1M |
| 2026-01-07 | 38.23 | $38.36 | 1.2M |
| 2026-01-06 | 38.21 | $38.51 | 1.5M |
| 2026-01-05 | 38.17 | $38.17 | 1.3M |
| 2026-01-02 | 38.17 | $38.07 | 1.3M |
| 2025-12-31 | 38.17 | $38.03 | 987200 |
| 2025-12-30 | 38.18 | $38.31 | 1.0M |
| 2025-12-29 | 38.15 | $38.40 | 883408 |
| 2025-12-26 | 38.12 | $38.52 | 1.1M |
| 2025-12-24 | 38.08 | $38.51 | 520200 |
| 2025-12-23 | 38.03 | $38.34 | 1.0M |
| 2025-12-22 | 37.99 | $38.28 | 951200 |
| 2025-12-19 | 37.95 | $38.09 | 1.3M |
| 2025-12-18 | 37.93 | $37.79 | 1.3M |
| 2025-12-17 | 37.93 | $37.60 | 1.1M |
| 2025-12-16 | 37.94 | $37.88 | 1.0M |
| 2025-12-15 | 37.92 | $38.10 | 1.1M |
| 2025-12-12 | 37.89 | $38.04 | 1.2M |
| 2025-12-11 | 37.85 | $38.30 | 1.1M |
| 2025-12-10 | 37.79 | $38.04 | 2.8M |
| 2025-12-09 | 37.76 | $37.81 | 999200 |
| 2025-12-08 | 37.74 | $37.94 | 875600 |
| 2025-12-05 | 37.72 | $38.08 | 964600 |
| 2025-12-04 | 37.67 | $38.05 | 1.0M |
| 2025-12-03 | 37.63 | $38.04 | 916000 |
| 2025-12-02 | 37.58 | $37.97 | 1.0M |
| 2025-12-01 | 37.55 | $37.92 | 1.0M |
| 2025-11-28 | 37.51 | $38.02 | 510900 |
| 2025-11-26 | 37.47 | $37.96 | 1.0M |
| 2025-11-25 | 37.43 | $37.71 | 1.5M |
| 2025-11-24 | 37.43 | $37.28 | 1.5M |
| 2025-11-21 | 37.46 | $37.08 | 1.7M |
| 2025-11-20 | 37.53 | $36.65 | 2.2M |
| 2025-11-19 | 37.64 | $37.13 | 1.2M |
| 2025-11-18 | 37.70 | $37.00 | 1.6M |
| 2025-11-17 | 37.79 | $37.22 | 1.4M |
| 2025-11-14 | 37.85 | $37.66 | 1.1M |
| 2025-11-13 | 37.88 | $37.69 | 1.4M |
| 2025-11-12 | 37.90 | $38.13 | 665800 |
| 2025-11-11 | 37.88 | $38.03 | 704438 |
| 2025-11-10 | 37.86 | $37.90 | 1.1M |
| 2025-11-07 | 37.86 | $37.47 | 1.2M |
| 2025-11-06 | 37.90 | $37.39 | 1.5M |
| 2025-11-05 | 37.94 | $37.73 | 2.0M |
| 2025-11-04 | 37.96 | $37.55 | 1.1M |
| 2025-11-03 | 37.99 | $37.87 | 853105 |
| 2025-10-31 | 38.00 | $37.95 | 1.0M |
| 2025-10-30 | 37.99 | $37.99 | 1.2M |
| 2025-10-29 | 37.99 | $38.31 | 1.1M |
| 2025-10-28 | 37.95 | $38.46 | 921035 |
| 2025-10-27 | 37.90 | $38.47 | 1.1M |
| 2025-10-24 | 37.84 | $38.17 | 996527 |
| 2025-10-23 | 37.80 | $37.92 | 1.3M |
| 2025-10-22 | 37.79 | $37.77 | 1.5M |
| 2025-10-21 | 37.78 | $38.02 | 910100 |
| 2025-10-20 | 37.76 | $37.92 | 698900 |
| 2025-10-17 | 37.74 | $37.69 | 1.3M |
| 2025-10-16 | 37.74 | $37.52 | 2.1M |
| 2025-10-15 | 37.76 | $37.76 | 939600 |
| 2025-10-14 | 37.75 | $37.65 | 840193 |
| 2025-10-13 | 37.76 | $37.58 | 679500 |
| 2025-10-10 | 37.76 | $37.18 | 1.0M |
| 2025-10-09 | 37.81 | $38.00 | 1.4M |
| 2025-10-08 | 37.78 | $38.07 | 1.2M |
| 2025-10-07 | 37.73 | $37.92 | 1.0M |
| 2025-10-06 | 37.69 | $38.04 | 768500 |
| 2025-10-03 | 37.64 | $38.12 | 1.3M |
| 2025-10-02 | 37.57 | $38.09 | 1.4M |
| 2025-10-01 | 37.50 | $38.07 | 1.2M |
| 2025-09-30 | 37.43 | $37.77 | 1.4M |
| 2025-09-29 | 37.38 | $37.52 | 987921 |
| 2025-09-26 | 37.34 | $37.39 | 928400 |
| 2025-09-25 | 37.32 | $37.20 | 1.2M |
| 2025-09-24 | 37.32 | $37.42 | 1.3M |
| 2025-09-23 | 37.29 | $37.58 | 1.3M |
| 2025-09-22 | 37.25 | $37.93 | 1.1M |
| 2025-09-19 | 37.16 | $37.60 | 2.0M |
| 2025-09-18 | 37.10 | $37.47 | 1.5M |
| 2025-09-17 | 37.05 | $37.34 | 1.5M |
| 2025-09-16 | 37.02 | $37.28 | 891100 |
| 2025-09-15 | 36.98 | $37.28 | 1.3M |
| 2025-09-12 | 36.94 | $37.25 | 1.0M |
| 2025-09-11 | 36.90 | $37.46 | 1.4M |
| 2025-09-10 | 36.84 | $37.15 | 2.1M |
| 2025-09-09 | 36.81 | $36.82 | 1.3M |
| 2025-09-08 | 36.81 | $36.85 | 1.0M |
| 2025-09-05 | 36.80 | $36.73 | 981507 |
| 2025-09-04 | 36.80 | $36.91 | 899300 |
| 2025-09-03 | 36.77 | $36.65 | 995741 |
| 2025-09-02 | 36.78 | $36.62 | 1.1M |
| 2025-08-29 | 36.78 | $36.82 | 976807 |
| 2025-08-28 | 36.76 | $37.03 | 807331 |
| 2025-08-27 | 36.71 | $36.98 | 1.0M |
| 2025-08-26 | 36.67 | $36.93 | 842000 |
| 2025-08-25 | 36.63 | $36.75 | 827900 |
| 2025-08-22 | 36.60 | $37.01 | 1.3M |
| 2025-08-21 | 36.55 | $36.54 | 1.1M |
| 2025-08-20 | 36.54 | $36.69 | 1.5M |
| 2025-08-19 | 36.52 | $36.71 | 1.2M |
| 2025-08-18 | 36.49 | $36.77 | 927100 |
| 2025-08-15 | 36.46 | $36.81 | 1.5M |
| 2025-08-14 | 36.41 | $36.85 | 946300 |
| 2025-08-13 | 36.36 | $36.94 | 1.9M |
| 2025-08-12 | 36.30 | $36.68 | 894400 |
| 2025-08-11 | 36.25 | $36.30 | 856600 |
| 2025-08-08 | 36.25 | $36.34 | 777900 |
| 2025-08-07 | 36.23 | $36.14 | 2.0M |
| 2025-08-06 | 36.24 | $36.29 | 1.0M |
| 2025-08-05 | 36.23 | $36.19 | 1.2M |
| 2025-08-04 | 36.23 | $36.38 | 1.1M |
| 2025-08-01 | 36.21 | $35.76 | 1.4M |
| 2025-07-31 | 36.25 | $36.10 | 1.1M |
| 2025-07-30 | 36.26 | $36.22 | 1.2M |
| 2025-07-29 | 36.25 | $36.36 | 1.1M |
| 2025-07-28 | 36.23 | $36.56 | 876700 |
| 2025-07-25 | 36.18 | $36.55 | 947622 |
| 2025-07-24 | 36.13 | $36.45 | 1.5M |
| 2025-07-23 | 36.08 | $36.56 | 1.1M |
| 2025-07-22 | 36.01 | $36.16 | 1.3M |
| 2025-07-21 | 35.97 | $36.07 | 2.6M |
| 2025-07-18 | 35.94 | $36.17 | 1.0M |
| 2025-07-17 | 35.88 | $36.20 | 1.3M |
| 2025-07-16 | 35.82 | $35.93 | 1.3M |
| 2025-07-15 | 35.78 | $35.76 | 1.2M |
| 2025-07-14 | 35.74 | $36.06 | 1.2M |
| 2025-07-11 | 35.68 | $36.03 | 936803 |
| 2025-07-10 | 35.61 | $36.32 | 1.1M |
| 2025-07-09 | 35.51 | $36.16 | 2.0M |
| 2025-07-08 | 35.42 | $35.98 | 939435 |
| 2025-07-07 | 35.35 | $35.95 | 1.1M |
| 2025-07-03 | 35.27 | $36.20 | 848600 |
| 2025-07-02 | 35.15 | $35.96 | 1.2M |
| 2025-07-01 | 35.06 | $35.77 | 1.5M |
| 2025-06-30 | 34.98 | $35.56 | 1.5M |
| 2025-06-27 | 34.91 | $35.29 | 918600 |
| 2025-06-26 | 34.86 | $35.15 | 998200 |
| 2025-06-25 | 34.82 | $34.98 | 1.0M |
| 2025-06-24 | 34.79 | $35.06 | 835300 |
| 2025-06-23 | 34.75 | $34.76 | 1.3M |
| 2025-06-20 | 34.74 | $34.49 | 999000 |
| 2025-06-18 | 34.74 | $34.53 | 1.4M |
| 2025-06-17 | 34.74 | $34.66 | 1.5M |
| 2025-06-16 | 34.73 | $34.98 | 987100 |
| 2025-06-13 | 34.69 | $34.76 | 1.1M |
| 2025-06-12 | 34.67 | $35.21 | 1.4M |
| 2025-06-11 | 34.60 | $34.97 | 1.1M |
| 2025-06-10 | 34.54 | $35.10 | 1.1M |
| 2025-06-09 | 34.47 | $34.88 | 744900 |
| 2025-06-06 | 34.42 | $34.99 | 993706 |
| 2025-06-05 | 34.34 | $34.68 | 1.3M |
| 2025-06-04 | 34.28 | $34.76 | 1.4M |
| 2025-06-03 | 34.21 | $34.75 | 1.7M |
| 2025-06-02 | 34.12 | $34.43 | 1.3M |
| 2025-05-30 | 34.07 | $34.30 | 1.8M |
| 2025-05-29 | 34.01 | $34.27 | 1.1M |
| 2025-05-28 | 33.96 | $34.10 | 1.9M |
| 2025-05-27 | 33.91 | $34.31 | 781700 |
| 2025-05-23 | 33.83 | $33.65 | 1.0M |
| 2025-05-22 | 33.81 | $33.87 | 1.6M |
| 2025-05-21 | 33.75 | $33.92 | 773004 |
| 2025-05-20 | 33.69 | $34.54 | 835400 |
| 2025-05-19 | 33.55 | $34.68 | 982512 |
| 2025-05-16 | 33.37 | $34.64 | 716000 |
| 2025-05-15 | 33.19 | $34.32 | 789009 |
| 2025-05-14 | 33.01 | $34.00 | 710043 |
| 2025-05-13 | 32.86 | $34.14 | 1.0M |
| 2025-05-12 | 32.68 | $34.01 | 952439 |
| 2025-05-09 | 32.50 | $32.97 | 692300 |
| 2025-05-08 | 32.41 | $33.05 | 714505 |
| 2025-05-07 | 32.31 | $32.92 | 821505 |
| 2025-05-06 | 32.20 | $32.68 | 993212 |
| 2025-05-05 | 32.11 | $33.01 | 1.0M |
| 2025-05-02 | 31.96 | $33.12 | 936800 |
| 2025-05-01 | 31.80 | $32.62 | 872534 |
| 2025-04-30 | 31.70 | $32.68 | 979146 |
| 2025-04-29 | 31.58 | $32.55 | 842318 |
| 2025-04-28 | 31.49 | $32.34 | 864805 |
| 2025-04-25 | 31.42 | $32.27 | 966200 |
| 2025-04-24 | 31.35 | $32.11 | 817200 |
| 2025-04-23 | 31.31 | $31.64 | 1.5M |
| 2025-04-22 | 31.33 | $31.33 | 1.3M |
| 2025-04-21 | 31.38 | $30.63 | 1.4M |
| 2025-04-17 | 31.52 | $31.34 | 1.3M |
| 2025-04-16 | 31.60 | $30.90 | 1.4M |
| 2025-04-15 | 31.73 | $31.56 | 1.1M |
| 2025-04-14 | 31.80 | $31.68 | 1.1M |
| 2025-04-11 | 31.87 | $31.30 | 1.5M |
| 2025-04-10 | 31.99 | $30.81 | 1.6M |
| 2025-04-09 | 32.16 | $31.84 | 2.2M |
| 2025-04-08 | 32.24 | $29.36 | 2.7M |
| 2025-04-07 | 32.58 | $29.90 | 2.7M |
| 2025-04-04 | 32.88 | $30.17 | 3.3M |
| 2025-04-03 | 33.17 | $32.00 | 1.8M |
| 2025-04-02 | 33.30 | $33.39 | 713200 |
| 2025-04-01 | 33.31 | $33.18 | 878500 |
| 2025-03-31 | 33.34 | $33.14 | 1.4M |
| 2025-03-28 | 33.38 | $32.83 | 864250 |
| 2025-03-27 | 33.46 | $33.38 | 869139 |
| 2025-03-26 | 33.50 | $33.45 | 811343 |
| 2025-03-25 | 33.53 | $33.62 | 833900 |
| 2025-03-24 | 33.56 | $33.83 | 909723 |
| 2025-03-21 | 33.58 | $33.25 | 802939 |
| 2025-03-20 | 33.66 | $33.32 | 897100 |
| 2025-03-19 | 33.74 | $33.41 | 947148 |
| 2025-03-18 | 33.83 | $33.15 | 1.0M |
| 2025-03-17 | 33.95 | $33.49 | 932800 |
| 2025-03-14 | 34.05 | $33.12 | 851900 |
| 2025-03-13 | 34.20 | $32.57 | 1.1M |
| 2025-03-12 | 34.41 | $33.10 | 1.4M |
| 2025-03-11 | 34.59 | $33.07 | 1.7M |
| 2025-03-10 | 34.77 | $33.68 | 1.2M |
| 2025-03-07 | 34.91 | $34.32 | 943900 |
| 2025-03-06 | 34.98 | $34.09 | 811100 |
| 2025-03-05 | 35.09 | $34.62 | 1.2M |
| 2025-03-04 | 35.14 | $34.29 | 1.1M |
| 2025-03-03 | 35.23 | $34.76 | 1.1M |
| 2025-02-28 | 35.27 | $35.25 | 918945 |
| 2025-02-27 | 35.27 | $34.71 | 842302 |
| 2025-02-26 | 35.32 | $35.16 | 677400 |
| 2025-02-25 | 35.32 | $35.25 | 852900 |
| 2025-02-24 | 35.31 | $35.17 | 799600 |
| 2025-02-21 | 35.31 | $35.20 | 858704 |
| 2025-02-20 | 35.31 | $35.73 | 878623 |
| 2025-02-19 | 35.25 | $35.83 | 763602 |
| 2025-02-18 | 35.18 | $35.64 | 846143 |
| 2025-02-14 | 35.12 | $35.48 | 636531 |
| 2025-02-13 | 35.07 | $35.54 | 915827 |
| 2025-02-12 | 35.01 | $35.16 | 976100 |
| 2025-02-11 | 34.97 | $35.31 | 606500 |
| 2025-02-10 | 34.92 | $35.19 | 572100 |
| 2025-02-07 | 34.87 | $34.96 | 727000 |
| 2025-02-06 | 34.83 | $35.17 | 1.2M |
| 2025-02-05 | 34.77 | $35.18 | 648200 |
| 2025-02-04 | 34.70 | $34.81 | 718434 |
| 2025-02-03 | 34.66 | $34.73 | 974534 |
| 2025-01-31 | 34.63 | $34.82 | 803400 |
| 2025-01-30 | 34.58 | $35.13 | 664225 |
| 2025-01-29 | 34.50 | $34.85 | 680717 |
| 2025-01-28 | 34.44 | $34.90 | 698600 |
| 2025-01-27 | 34.38 | $34.74 | 732200 |
| 2025-01-24 | 34.32 | $35.02 | 658000 |
| 2025-01-23 | 34.24 | $35.15 | 658700 |
| 2025-01-22 | 34.14 | $34.92 | 544800 |
| 2025-01-21 | 34.06 | $34.81 | 908004 |
| 2025-01-17 | 33.98 | $34.42 | 680400 |
| 2025-01-16 | 33.93 | $34.25 | 662926 |
| 2025-01-15 | 33.91 | $34.08 | 1.3M |
| 2025-01-14 | 33.91 | $33.68 | 914148 |
| 2025-01-13 | 33.95 | $33.63 | 1.0M |
| 2025-01-10 | 34.00 | $33.54 | 1.1M |
| 2025-01-08 | 34.07 | $33.94 | 1.3M |
| 2025-01-07 | 34.10 | $33.86 | 804664 |
| 2025-01-06 | 34.16 | $34.09 | 585000 |
| 2025-01-03 | 34.19 | $34.04 | 681700 |
| 2025-01-02 | 34.25 | $33.74 | 1.1M |
| 2024-12-31 | 34.33 | $33.79 | 834104 |
| 2024-12-30 | 34.43 | $33.79 | 683000 |
| 2024-12-27 | 34.53 | $34.15 | 678409 |
| 2024-12-26 | 34.60 | $34.49 | 638400 |
| 2024-12-24 | 34.64 | $34.44 | 350506 |
| 2024-12-23 | 34.70 | $34.16 | 1.0M |
| 2024-12-20 | 34.78 | $34.06 | 945039 |
| 2024-12-19 | 34.88 | $33.62 | 1.6M |
| 2024-12-18 | 35.03 | $33.65 | 1.4M |
| 2024-12-17 | 35.17 | $34.52 | 1.4M |
| 2024-12-16 | 35.24 | $34.70 | 821248 |
| 2024-12-13 | 35.28 | $34.84 | 683200 |
| 2024-12-12 | 35.31 | $34.97 | 684623 |
| 2024-12-11 | 35.33 | $35.19 | 557233 |
| 2024-12-10 | 35.32 | $35.12 | 959000 |
| 2024-12-09 | 35.33 | $35.36 | 633200 |
| 2024-12-06 | 35.31 | $35.63 | 679714 |
| 2024-12-05 | 35.26 | $35.62 | 554909 |
| 2024-12-04 | 35.21 | $35.69 | 547800 |
| 2024-12-03 | 35.14 | $35.57 | 731808 |
| 2024-12-02 | 35.08 | $35.59 | 489200 |
| 2024-11-29 | 35.00 | $35.60 | 194849 |
| 2024-11-27 | 34.92 | $35.38 | 992477 |
| 2024-11-26 | 34.85 | $35.50 | 858705 |
| 2024-11-25 | 34.76 | $35.32 | 582400 |
| 2024-11-22 | 34.69 | $35.18 | 525200 |
| 2024-11-21 | 34.62 | $34.94 | 639686 |
| 2024-11-20 | 34.58 | $34.52 | 773600 |
| 2024-11-19 | 34.57 | $34.47 | 1.1M |
| 2024-11-18 | 34.57 | $34.35 | 618301 |
| 2024-11-15 | 34.58 | $34.28 | 577400 |
| 2024-11-14 | 34.60 | $34.78 | 551437 |
| 2024-11-13 | 34.57 | $35.02 | 688400 |
| 2024-11-12 | 34.52 | $35.07 | 585100 |
| 2024-11-11 | 34.46 | $35.18 | 588532 |
| 2024-11-08 | 34.39 | $35.27 | 633930 |
| 2024-11-07 | 34.31 | $35.08 | 595331 |
| 2024-11-06 | 34.24 | $34.79 | 677945 |
| 2024-11-05 | 34.20 | $34.08 | 411234 |
| 2024-11-04 | 34.23 | $33.72 | 540816 |
| 2024-11-01 | 34.29 | $33.78 | 574044 |
| 2024-10-31 | 34.35 | $33.67 | 526400 |
| 2024-10-30 | 34.42 | $34.07 | 483400 |
| 2024-10-29 | 34.45 | $34.22 | 670326 |
| 2024-10-28 | 34.46 | $34.25 | 898805 |
| 2024-10-25 | 34.47 | $34.20 | 620200 |
| 2024-10-24 | 34.48 | $34.26 | 891003 |
| 2024-10-23 | 34.49 | $34.38 | 557725 |
| 2024-10-22 | 34.48 | $34.62 | 460413 |
| 2024-10-21 | 34.45 | $34.68 | 505600 |
| 2024-10-18 | 34.41 | $34.81 | 467124 |
| 2024-10-17 | 34.35 | $34.74 | 466600 |
| 2024-10-16 | 34.29 | $34.77 | 544017 |
| 2024-10-15 | 34.22 | $34.60 | 565443 |
| 2024-10-14 | 34.16 | $34.88 | 497915 |
| 2024-10-11 | 34.07 | $34.59 | 575200 |
| 2024-10-10 | 34.01 | $34.35 | 407100 |
| 2024-10-09 | 33.96 | $34.47 | 515800 |
| 2024-10-08 | 33.89 | $34.15 | 547815 |
| 2024-10-07 | 33.85 | $33.87 | 566300 |
| 2024-10-04 | 33.83 | $34.05 | 1.1M |
| 2024-10-03 | 33.78 | $33.86 | 505900 |
| 2024-10-02 | 33.75 | $33.91 | 506600 |
| 2024-10-01 | 33.71 | $33.86 | 1.1M |
| 2024-09-30 | 33.67 | $34.07 | 585700 |
| 2024-09-27 | 33.60 | $33.95 | 642608 |
| 2024-09-26 | 33.55 | $33.98 | 409100 |
| 2024-09-25 | 33.48 | $33.80 | 517830 |
| 2024-09-24 | 33.44 | $33.91 | 935626 |
| 2024-09-23 | 33.38 | $33.86 | 1.1M |
| 2024-09-20 | 33.32 | $33.73 | 518000 |
| 2024-09-19 | 33.27 | $33.86 | 732241 |
| 2024-09-18 | 33.21 | $33.37 | 595900 |
| 2024-09-17 | 33.20 | $33.55 | 724322 |
| 2024-09-16 | 33.16 | $33.64 | 773100 |
| 2024-09-13 | 33.11 | $33.55 | 351414 |
| 2024-09-12 | 33.07 | $33.38 | 560936 |
| 2024-09-11 | 33.04 | $33.11 | 510300 |
| 2024-09-10 | 33.02 | $32.90 | 587100 |
| 2024-09-09 | 33.03 | $32.71 | 561400 |
| 2024-09-06 | 33.05 | $32.36 | 667911 |
| 2024-09-05 | 33.09 | $32.72 | 555200 |
| 2024-09-04 | 33.10 | $32.95 | 583800 |
| 2024-09-03 | 33.07 | $33.03 | 593600 |
| 2024-08-30 | 33.02 | $33.56 | 398500 |
| 2024-08-29 | 32.92 | $33.33 | 514300 |
| 2024-08-28 | 32.83 | $33.31 | 433000 |
| 2024-08-27 | 32.74 | $33.47 | 443414 |
| 2024-08-26 | 32.63 | $33.43 | 438200 |
| 2024-08-23 | 32.51 | $33.41 | 310723 |
| 2024-08-22 | 32.39 | $33.05 | 636100 |
| 2024-08-21 | 32.30 | $33.31 | 507200 |
| 2024-08-20 | 32.18 | $33.06 | 583700 |
| 2024-08-19 | 32.08 | $33.08 | 439100 |
| 2024-08-16 | 31.97 | $32.89 | 490109 |
| 2024-08-15 | 31.88 | $32.86 | 742500 |
| 2024-08-14 | 31.80 | $32.35 | 652435 |
| 2024-08-13 | 31.76 | $32.16 | 629428 |
| 2024-08-12 | 31.75 | $31.76 | 554800 |
| 2024-08-09 | 31.78 | $31.76 | 621700 |
| 2024-08-08 | 31.81 | $31.63 | 853800 |
| 2024-08-07 | 31.86 | $30.80 | 860112 |
| 2024-08-06 | 32.00 | $31.06 | 864600 |
| 2024-08-05 | 32.12 | $30.74 | 787100 |
| 2024-08-02 | 32.28 | $31.61 | 614100 |
| 2024-08-01 | 32.36 | $32.10 | 744345 |
| 2024-07-31 | 32.40 | $32.56 | 6.8M |
| 2024-07-30 | 32.38 | $32.08 | 496616 |
| 2024-07-29 | 32.41 | $32.16 | 436500 |
| 2024-07-26 | 32.44 | $32.22 | 610000 |
| 2024-07-25 | 32.45 | $31.85 | 654013 |
| 2024-07-24 | 32.51 | $31.88 | 905218 |
| 2024-07-23 | 32.56 | $32.46 | 727100 |
| 2024-07-22 | 32.55 | $32.63 | 728900 |
| 2024-07-19 | 32.53 | $32.34 | 339246 |
| 2024-07-18 | 32.54 | $32.60 | 768116 |
| 2024-07-17 | 32.51 | $32.90 | 786345 |
| 2024-07-16 | 32.46 | $33.26 | 515128 |
| 2024-07-15 | 32.37 | $32.95 | 707545 |
| 2024-07-12 | 32.30 | $32.81 | 771200 |
| 2024-07-11 | 32.24 | $32.51 | 682500 |
| 2024-07-10 | 32.20 | $32.60 | 699527 |
| 2024-07-09 | 32.16 | $32.32 | 891148 |
| 2024-07-08 | 32.13 | $32.31 | 353300 |
| 2024-07-05 | 32.10 | $32.29 | 387000 |
| 2024-07-03 | 32.07 | $32.19 | 340700 |
| 2024-07-02 | 32.04 | $32.08 | 447100 |
| 2024-07-01 | 32.02 | $31.95 | 534222 |
| 2024-06-28 | 32.01 | $31.99 | 846345 |
| 2024-06-27 | 31.99 | $31.99 | 717825 |
| 2024-06-26 | 31.96 | $32.10 | 1.6M |
| 2024-06-25 | 31.92 | $32.17 | 519338 |
| 2024-06-24 | 31.87 | $32.15 | 750429 |
| 2024-06-21 | 31.81 | $32.19 | 899414 |
| 2024-06-20 | 31.75 | $32.28 | 1.7M |
| 2024-06-18 | 31.68 | $32.40 | 883700 |
| 2024-06-17 | 31.58 | $32.31 | 585713 |
| 2024-06-14 | 31.50 | $31.98 | 546800 |
| 2024-06-13 | 31.44 | $32.00 | 565200 |
| 2024-06-12 | 31.37 | $31.87 | 744400 |
| 2024-06-11 | 31.32 | $31.66 | 921738 |
| 2024-06-10 | 31.28 | $31.57 | 490700 |
| 2024-06-07 | 31.25 | $31.47 | 522200 |
| 2024-06-06 | 31.22 | $31.44 | 1.1M |
| 2024-06-05 | 31.19 | $31.47 | 906000 |
| 2024-06-04 | 31.16 | $31.12 | 604600 |
| 2024-06-03 | 31.16 | $31.10 | 630000 |
| 2024-05-31 | 31.15 | $31.18 | 555820 |
| 2024-05-30 | 31.13 | $30.89 | 556700 |
| 2024-05-29 | 31.14 | $30.95 | 571700 |
| 2024-05-28 | 31.14 | $31.21 | 792820 |
| 2024-05-24 | 31.10 | $31.26 | 519900 |
| 2024-05-23 | 31.06 | $31.12 | 752903 |
| 2024-05-22 | 31.03 | $31.29 | 728700 |
| 2024-05-21 | 30.97 | $31.41 | 817717 |
| 2024-05-20 | 30.90 | $31.43 | 548608 |
| 2024-05-17 | 30.82 | $31.35 | 658800 |
| 2024-05-16 | 30.74 | $31.33 | 793847 |
| 2024-05-15 | 30.65 | $31.46 | 442107 |
| 2024-05-14 | 30.55 | $31.08 | 561100 |
| 2024-05-13 | 30.47 | $30.97 | 329529 |
| 2024-05-10 | 30.41 | $30.98 | 539500 |
| 2024-05-09 | 30.34 | $30.84 | 699647 |
| 2024-05-08 | 30.28 | $30.69 | 906700 |
| 2024-05-07 | 30.24 | $30.69 | 465643 |
| 2024-05-06 | 30.20 | $30.65 | 544200 |
| 2024-05-03 | 30.17 | $30.36 | 1.3M |
| 2024-05-02 | 30.17 | $29.99 | 614414 |
| 2024-05-01 | 30.21 | $29.82 | 735100 |
| 2024-04-30 | 30.27 | $30.06 | 770800 |
| 2024-04-29 | 30.32 | $30.48 | 730700 |
| 2024-04-26 | 30.33 | $30.34 | 642300 |
| 2024-04-25 | 30.36 | $30.18 | 674500 |
| 2024-04-24 | 30.41 | $30.20 | 814948 |
| 2024-04-23 | 30.47 | $30.21 | 570900 |
| 2024-04-22 | 30.52 | $29.95 | 623300 |
| 2024-04-19 | 30.62 | $29.72 | 2.6M |
| 2024-04-18 | 30.74 | $29.87 | 773410 |
| 2024-04-17 | 30.85 | $30.00 | 878000 |
| 2024-04-16 | 30.96 | $30.20 | 994630 |
| 2024-04-15 | 31.05 | $30.26 | 694800 |
| 2024-04-12 | 31.14 | $30.55 | 461927 |
| 2024-04-11 | 31.21 | $30.98 | 814300 |
| 2024-04-10 | 31.23 | $30.82 | 695200 |
| 2024-04-09 | 31.27 | $31.15 | 623900 |
| 2024-04-08 | 31.28 | $31.16 | 413101 |
| 2024-04-05 | 31.28 | $31.20 | 648200 |
| 2024-04-04 | 31.28 | $30.90 | 1.1M |
| 2024-04-03 | 31.31 | $31.32 | 708503 |
| 2024-04-02 | 31.29 | $31.31 | 721824 |
| 2024-04-01 | 31.28 | $31.45 | 532100 |
| 2024-03-28 | 31.25 | $31.61 | 660300 |
| 2024-03-27 | 31.20 | $31.56 | 546300 |
| 2024-03-26 | 31.15 | $31.23 | 4.5M |
| 2024-03-25 | 31.12 | $31.33 | 723400 |
| 2024-03-22 | 31.09 | $31.46 | 726214 |
| 2024-03-21 | 31.04 | $31.59 | 561000 |
| 2024-03-20 | 30.97 | $31.39 | 892500 |
| 2024-03-19 | 30.91 | $31.11 | 983900 |
| 2024-03-18 | 30.87 | $30.97 | 617900 |
| 2024-03-15 | 30.84 | $30.87 | 628047 |
| 2024-03-14 | 30.82 | $31.06 | 989744 |
| 2024-03-13 | 30.77 | $31.09 | 571100 |
| 2024-03-12 | 30.72 | $31.10 | 629500 |
| 2024-03-11 | 30.66 | $30.75 | 1.0M |
| 2024-03-08 | 30.63 | $30.81 | 681528 |
| 2024-03-07 | 30.59 | $31.09 | 1.4M |
| 2024-03-06 | 30.52 | $30.84 | 703800 |
| 2024-03-05 | 30.46 | $30.67 | 1.1M |
| 2024-03-04 | 30.42 | $30.95 | 529400 |
| 2024-03-01 | 30.34 | $30.99 | 773509 |
| 2024-02-29 | 30.25 | $30.64 | 777100 |
| 2024-02-28 | 30.19 | $30.59 | 732418 |
| 2024-02-27 | 30.13 | $30.59 | 789900 |
| 2024-02-26 | 30.07 | $30.55 | 782228 |
| 2024-02-23 | 30.00 | $30.57 | 960017 |
| 2024-02-22 | 29.92 | $30.49 | 968013 |
| 2024-02-21 | 29.85 | $29.92 | 1.2M |
| 2024-02-20 | 29.82 | $29.88 | 745119 |
| 2024-02-16 | 29.80 | $30.06 | 557200 |
| 2024-02-15 | 29.76 | $30.12 | 732800 |
| 2024-02-14 | 29.70 | $29.92 | 1.7M |
| 2024-02-13 | 29.65 | $29.73 | 784400 |
| 2024-02-12 | 29.62 | $30.08 | 787942 |
| 2024-02-09 | 29.55 | $30.08 | 599246 |
| 2024-02-08 | 29.47 | $30.00 | 501300 |
| 2024-02-07 | 29.39 | $29.88 | 650300 |
| 2024-02-06 | 29.31 | $29.67 | 990003 |
| 2024-02-05 | 29.25 | $29.58 | 693800 |
| 2024-02-02 | 29.19 | $29.62 | 1.4M |
| 2024-02-01 | 29.12 | $29.56 | 840300 |
| 2024-01-31 | 29.05 | $29.15 | 557500 |
| 2024-01-30 | 29.01 | $29.53 | 688604 |
| 2024-01-29 | 28.94 | $29.49 | 678519 |
| 2024-01-26 | 28.86 | $29.35 | 683800 |
| 2024-01-25 | 28.79 | $29.42 | 809732 |
| 2024-01-24 | 28.72 | $29.18 | 1.3M |
| 2024-01-23 | 28.66 | $29.20 | 788102 |
| 2024-01-22 | 28.60 | $29.16 | 1.6M |
| 2024-01-19 | 28.53 | $29.04 | 1.6M |
| 2024-01-18 | 28.48 | $28.69 | 694140 |
| 2024-01-17 | 28.46 | $28.38 | 519500 |
| 2024-01-16 | 28.47 | $28.53 | 695900 |
| 2024-01-12 | 28.46 | $28.64 | 523300 |
| 2024-01-11 | 28.44 | $28.55 | 603532 |
| 2024-01-10 | 28.43 | $28.51 | 473400 |
| 2024-01-09 | 28.42 | $28.40 | 406300 |
| 2024-01-08 | 28.41 | $28.48 | 536512 |
| 2024-01-05 | 28.39 | $28.19 | 644012 |
| 2024-01-04 | 28.40 | $28.16 | 864100 |
| 2024-01-03 | 28.40 | $28.25 | 1.3M |
| 2024-01-02 | 28.39 | $28.47 | 1.6M |
| 2023-12-29 | 28.36 | $28.61 | 571600 |
| 2023-12-28 | 28.30 | $28.64 | 621500 |
| 2023-12-27 | 28.24 | $28.64 | 706100 |
| 2023-12-26 | 28.17 | $28.61 | 590835 |
| 2023-12-22 | 28.09 | $28.49 | 1.2M |
| 2023-12-21 | 28.02 | $28.40 | 982611 |
| 2023-12-20 | 27.95 | $28.15 | 1.7M |
| 2023-12-19 | 27.90 | $28.55 | 709228 |
| 2023-12-18 | 27.81 | $28.54 | 798605 |
| 2023-12-15 | 27.71 | $28.45 | 732800 |
| 2023-12-14 | 27.61 | $28.47 | 1.0M |
| 2023-12-13 | 27.50 | $28.34 | 879700 |
| 2023-12-12 | 27.39 | $27.94 | 903738 |
| 2023-12-11 | 27.32 | $27.85 | 936829 |
| 2023-12-08 | 27.24 | $27.55 | 898000 |
| 2023-12-07 | 27.19 | $27.42 | 900300 |
| 2023-12-06 | 27.15 | $27.28 | 1.3M |
| 2023-12-05 | 27.11 | $27.36 | 1.5M |
| 2023-12-04 | 27.06 | $27.45 | 802332 |
| 2023-12-01 | 27.00 | $27.52 | 813222 |
| 2023-11-30 | 26.92 | $27.26 | 1.4M |
| 2023-11-29 | 26.85 | $27.07 | 863403 |
| 2023-11-28 | 26.80 | $27.04 | 542800 |
| 2023-11-27 | 26.74 | $27.08 | 773600 |
| 2023-11-24 | 26.66 | $27.19 | 166000 |
| 2023-11-22 | 26.56 | $27.13 | 679223 |
| 2023-11-21 | 26.46 | $27.04 | 881400 |
| 2023-11-20 | 26.36 | $27.12 | 726000 |
| 2023-11-17 | 26.25 | $26.95 | 1.0M |
| 2023-11-16 | 26.14 | $26.82 | 893808 |
| 2023-11-15 | 26.04 | $26.91 | 777500 |
| 2023-11-14 | 25.93 | $26.83 | 594700 |
| 2023-11-13 | 25.83 | $26.35 | 690600 |
| 2023-11-10 | 25.77 | $26.41 | 486634 |
| 2023-11-09 | 25.70 | $25.99 | 881512 |
| 2023-11-08 | 25.67 | $26.23 | 663532 |
| 2023-11-07 | 25.62 | $26.16 | 597500 |
| 2023-11-06 | 25.58 | $26.10 | 587700 |
| 2023-11-03 | 25.54 | $26.07 | 887743 |
| 2023-11-02 | 25.50 | $25.88 | 605111 |
| 2023-11-01 | 25.48 | $25.33 | 469300 |
| 2023-10-31 | 25.51 | $25.18 | 1.5M |
| 2023-10-30 | 25.56 | $25.08 | 739500 |
| 2023-10-27 | 25.62 | $24.79 | 1.1M |
| 2023-10-26 | 25.71 | $25.02 | 739100 |
| 2023-10-25 | 25.78 | $25.33 | 476500 |
| 2023-10-24 | 25.83 | $25.51 | 879702 |
| 2023-10-23 | 25.85 | $25.35 | 1.4M |
| 2023-10-20 | 25.90 | $25.49 | 627020 |
| 2023-10-19 | 25.93 | $25.77 | 729100 |
| 2023-10-18 | 25.94 | $26.06 | 825500 |
| 2023-10-17 | 25.93 | $26.34 | 643349 |
| 2023-10-16 | 25.88 | $26.31 | 511512 |
| 2023-10-13 | 25.85 | $26.01 | 573700 |
| 2023-10-12 | 25.84 | $26.11 | 428800 |
| 2023-10-11 | 25.83 | $26.22 | 488611 |
| 2023-10-10 | 25.81 | $26.09 | 564219 |
| 2023-10-09 | 25.80 | $25.95 | 440900 |
| 2023-10-06 | 25.82 | $25.71 | 623700 |
| 2023-10-05 | 25.86 | $25.39 | 1.6M |
| 2023-10-04 | 25.94 | $25.47 | 775335 |
| 2023-10-03 | 26.02 | $25.35 | 624410 |
| 2023-10-02 | 26.12 | $25.64 | 827600 |
| 2023-09-29 | 26.20 | $25.69 | 805900 |
| 2023-09-28 | 26.28 | $25.82 | 753600 |
| 2023-09-27 | 26.35 | $25.66 | 666300 |
| 2023-09-26 | 26.45 | $25.64 | 641000 |
| 2023-09-25 | 26.56 | $25.99 | 690700 |
| 2023-09-22 | 26.63 | $25.90 | 450846 |
| 2023-09-21 | 26.72 | $25.93 | 832000 |
| 2023-09-20 | 26.81 | $26.36 | 841900 |
| 2023-09-19 | 26.85 | $26.51 | 1.1M |
| 2023-09-18 | 26.89 | $26.70 | 281600 |
| 2023-09-15 | 26.90 | $26.69 | 369810 |
| 2023-09-14 | 26.92 | $27.00 | 389911 |
| 2023-09-13 | 26.90 | $26.78 | 321900 |
| 2023-09-12 | 26.90 | $26.80 | 335700 |
| 2023-09-11 | 26.91 | $26.95 | 600400 |
| 2023-09-08 | 26.90 | $26.89 | 528200 |
| 2023-09-07 | 26.89 | $26.83 | 527706 |
| 2023-09-06 | 26.89 | $26.94 | 399300 |
| 2023-09-05 | 26.88 | $27.08 | 326416 |
| 2023-09-01 | 26.86 | $27.28 | 357107 |
| 2023-08-31 | 26.82 | $27.19 | 579300 |
| 2023-08-30 | 26.78 | $27.19 | 482600 |
| 2023-08-29 | 26.74 | $27.14 | 455300 |
| 2023-08-28 | 26.71 | $26.80 | 559823 |
| 2023-08-25 | 26.72 | $26.62 | 606900 |
| 2023-08-24 | 26.74 | $26.41 | 308700 |
| 2023-08-23 | 26.79 | $26.73 | 503804 |
| 2023-08-22 | 26.81 | $26.51 | 1.3M |
| 2023-08-21 | 26.85 | $26.62 | 928932 |
| 2023-08-18 | 26.88 | $26.53 | 584742 |
| 2023-08-17 | 26.93 | $26.48 | 519800 |
| 2023-08-16 | 26.98 | $26.67 | 445600 |
| 2023-08-15 | 27.02 | $26.82 | 505623 |
| 2023-08-14 | 27.05 | $27.08 | 694900 |
| 2023-08-11 | 27.05 | $26.93 | 531702 |
| 2023-08-10 | 27.06 | $26.96 | 516032 |
| 2023-08-09 | 27.06 | $26.98 | 406447 |
| 2023-08-08 | 27.07 | $27.03 | 585100 |
| 2023-08-07 | 27.07 | $27.00 | 606339 |
| 2023-08-04 | 27.06 | $26.75 | 501317 |
| 2023-08-03 | 27.08 | $26.93 | 299047 |
| 2023-08-02 | 27.08 | $27.04 | 302945 |
| 2023-08-01 | 27.06 | $27.32 | 321600 |
| 2023-07-31 | 27.02 | $27.32 | 437700 |
| 2023-07-28 | 26.97 | $27.27 | 402126 |
| 2023-07-27 | 26.92 | $27.07 | 361911 |
| 2023-07-26 | 26.88 | $27.19 | 273500 |
| 2023-07-25 | 26.83 | $27.26 | 287341 |
| 2023-07-24 | 26.77 | $27.18 | 554200 |
| 2023-07-21 | 26.70 | $27.07 | 299814 |
| 2023-07-20 | 26.64 | $27.02 | 872500 |
| 2023-07-19 | 26.58 | $27.08 | 509700 |
| 2023-07-18 | 26.51 | $27.03 | 1.5M |
| 2023-07-17 | 26.44 | $26.83 | 475911 |
| 2023-07-14 | 26.39 | $26.73 | 342730 |
| 2023-07-13 | 26.34 | $26.76 | 525124 |
| 2023-07-12 | 26.29 | $26.65 | 737546 |
| 2023-07-11 | 26.24 | $26.54 | 330700 |
| 2023-07-10 | 26.20 | $26.36 | 379317 |
| 2023-07-07 | 26.17 | $26.14 | 973700 |
| 2023-07-06 | 26.16 | $26.24 | 630804 |
| 2023-07-05 | 26.13 | $26.45 | 497500 |
| 2023-07-03 | 26.08 | $26.56 | 212800 |
| 2023-06-30 | 26.01 | $26.54 | 1.4M |
| 2023-06-29 | 25.93 | $26.27 | 369000 |
| 2023-06-28 | 25.88 | $26.10 | 446338 |
| 2023-06-27 | 25.83 | $26.14 | 413600 |
| 2023-06-26 | 25.78 | $25.79 | 402037 |
| 2023-06-23 | 25.75 | $25.73 | 345031 |
| 2023-06-22 | 25.73 | $25.92 | 502800 |
| 2023-06-21 | 25.67 | $25.91 | 437500 |
| 2023-06-20 | 25.62 | $26.05 | 809337 |
| 2023-06-16 | 25.55 | $26.25 | 380029 |
| 2023-06-15 | 25.45 | $26.34 | 927727 |
| 2023-06-14 | 25.34 | $26.00 | 379648 |
| 2023-06-13 | 25.26 | $25.92 | 728600 |
| 2023-06-12 | 25.17 | $25.72 | 673748 |
| 2023-06-09 | 25.11 | $25.46 | 414000 |
| 2023-06-08 | 25.06 | $25.47 | 361000 |
| 2023-06-07 | 25.01 | $25.38 | 1.3M |
| 2023-06-06 | 24.97 | $25.29 | 989224 |
| 2023-06-05 | 24.93 | $25.24 | 413600 |
| 2023-06-02 | 24.89 | $25.36 | 595424 |
| 2023-06-01 | 24.85 | $24.87 | 1.6M |
| 2023-05-31 | 24.84 | $24.73 | 419020 |
| 2023-05-30 | 24.85 | $24.89 | 398600 |
| 2023-05-26 | 24.85 | $24.98 | 219125 |
| 2023-05-25 | 24.84 | $24.65 | 515943 |
| 2023-05-24 | 24.86 | $24.51 | 314000 |
| 2023-05-23 | 24.90 | $24.75 | 295214 |
| 2023-05-22 | 24.91 | $25.01 | 308300 |
| 2023-05-19 | 24.90 | $25.11 | 268222 |
| 2023-05-18 | 24.89 | $25.14 | 390347 |
| 2023-05-17 | 24.86 | $24.93 | 314108 |
| 2023-05-16 | 24.86 | $24.65 | 529600 |
| 2023-05-15 | 24.89 | $24.92 | 313828 |
| 2023-05-12 | 24.90 | $24.83 | 192400 |
| 2023-05-11 | 24.91 | $24.80 | 327540 |
| 2023-05-10 | 24.93 | $24.86 | 275013 |
| 2023-05-09 | 24.94 | $24.84 | 347903 |
| 2023-05-08 | 24.96 | $24.93 | 294715 |
| 2023-05-05 | 24.97 | $24.97 | 254830 |
| 2023-05-04 | 24.97 | $24.55 | 433510 |
| 2023-05-03 | 25.02 | $24.79 | 735605 |
| 2023-05-02 | 25.04 | $24.90 | 370100 |
| 2023-05-01 | 25.05 | $25.20 | 408427 |
| 2023-04-28 | 25.04 | $25.17 | 294435 |
| 2023-04-27 | 25.03 | $24.91 | 329300 |
| 2023-04-26 | 25.04 | $24.58 | 386000 |
| 2023-04-25 | 25.08 | $24.79 | 362613 |
| 2023-04-24 | 25.10 | $25.22 | 429808 |
| 2023-04-21 | 25.07 | $25.17 | 1.4M |
| 2023-04-20 | 25.04 | $25.17 | 1.4M |
| 2023-04-19 | 25.01 | $25.19 | 1.9M |
| 2023-04-18 | 24.97 | $25.25 | 373416 |
| 2023-04-17 | 24.93 | $25.17 | 651734 |
| 2023-04-14 | 24.88 | $25.11 | 585200 |
| 2023-04-13 | 24.84 | $25.17 | 320049 |
| 2023-04-12 | 24.78 | $24.92 | 240800 |
| 2023-04-11 | 24.74 | $25.03 | 446500 |
| 2023-04-10 | 24.69 | $24.99 | 1.3M |
| 2023-04-06 | 24.64 | $24.90 | 473900 |
| 2023-04-05 | 24.59 | $24.90 | 243100 |
| 2023-04-04 | 24.55 | $25.00 | 355311 |
| 2023-04-03 | 24.49 | $25.27 | 408500 |
| 2023-03-31 | 24.40 | $25.14 | 572516 |
| 2023-03-30 | 24.33 | $24.79 | 920100 |
| 2023-03-29 | 24.29 | $24.64 | 372024 |
| 2023-03-28 | 24.26 | $24.36 | 457814 |
| 2023-03-27 | 24.26 | $24.33 | 721900 |
| 2023-03-24 | 24.26 | $24.26 | 501600 |
| 2023-03-23 | 24.27 | $24.15 | 513500 |
| 2023-03-22 | 24.30 | $24.08 | 874900 |
| 2023-03-21 | 24.33 | $24.45 | 2.5M |
| 2023-03-20 | 24.33 | $24.28 | 386100 |
| 2023-03-17 | 24.35 | $24.03 | 948200 |
| 2023-03-16 | 24.40 | $24.25 | 890100 |
| 2023-03-15 | 24.43 | $23.94 | 578900 |
| 2023-03-14 | 24.50 | $24.17 | 578700 |
| 2023-03-13 | 24.56 | $23.91 | 570600 |
| 2023-03-10 | 24.65 | $23.95 | 295900 |
| 2023-03-09 | 24.74 | $24.32 | 294800 |
| 2023-03-08 | 24.79 | $24.69 | 388211 |
| 2023-03-07 | 24.82 | $24.62 | 293900 |
| 2023-03-06 | 24.86 | $25.00 | 410100 |
| 2023-03-03 | 24.86 | $25.01 | 254606 |
| 2023-03-02 | 24.87 | $24.68 | 853309 |
| 2023-03-01 | 24.91 | $24.47 | 388800 |
| 2023-02-28 | 24.97 | $24.50 | 311939 |
| 2023-02-27 | 25.04 | $24.57 | 290916 |
| 2023-02-24 | 25.09 | $24.49 | 674700 |
| 2023-02-23 | 25.16 | $24.70 | 1.1M |
| 2023-02-22 | 25.21 | $24.60 | 422600 |
| 2023-02-21 | 25.27 | $24.69 | 349103 |
| 2023-02-17 | 25.33 | $25.20 | 346733 |
| 2023-02-16 | 25.33 | $25.20 | 323111 |
| 2023-02-15 | 25.33 | $25.52 | 393300 |
| 2023-02-14 | 25.29 | $25.48 | 307703 |
| 2023-02-13 | 25.26 | $25.56 | 276000 |
| 2023-02-10 | 25.21 | $25.24 | 351041 |
| 2023-02-09 | 25.19 | $25.14 | 309500 |
| 2023-02-08 | 25.19 | $25.28 | 429800 |
| 2023-02-07 | 25.16 | $25.55 | 320629 |
| 2023-02-06 | 25.11 | $25.35 | 296439 |
| 2023-02-03 | 25.07 | $25.49 | 979035 |
| 2023-02-02 | 25.01 | $25.62 | 408136 |
| 2023-02-01 | 24.93 | $25.43 | 384142 |
| 2023-01-31 | 24.87 | $25.20 | 521724 |
| 2023-01-30 | 24.81 | $24.88 | 328230 |
| 2023-01-27 | 24.79 | $25.08 | 264622 |
| 2023-01-26 | 24.74 | $25.06 | 527100 |
| 2023-01-25 | 24.69 | $24.91 | 572025 |
| 2023-01-24 | 24.65 | $24.91 | 312727 |
| 2023-01-23 | 24.60 | $24.92 | 260805 |
| 2023-01-20 | 24.55 | $24.67 | 321200 |
| 2023-01-19 | 24.52 | $24.32 | 306000 |
| 2023-01-18 | 24.52 | $24.62 | 456400 |
| 2023-01-17 | 24.50 | $24.96 | 394001 |
| 2023-01-13 | 24.43 | $25.05 | 305216 |
| 2023-01-12 | 24.36 | $24.98 | 584000 |
| 2023-01-11 | 24.29 | $24.94 | 935417 |
| 2023-01-10 | 24.23 | $24.69 | 555209 |
| 2023-01-09 | 24.19 | $24.52 | 300046 |
| 2023-01-06 | 24.17 | $24.63 | 286214 |
| 2023-01-05 | 24.14 | $23.98 | 347937 |
| 2023-01-04 | 24.18 | $24.19 | 574800 |
| 2023-01-03 | 24.19 | $23.97 | 633910 |
| 2022-12-30 | 24.24 | $24.01 | 797145 |
| 2022-12-29 | 24.29 | $24.12 | 525500 |
| 2022-12-28 | 24.33 | $23.79 | 776137 |
| 2022-12-27 | 24.41 | $24.11 | 1.1M |
| 2022-12-23 | 24.46 | $24.11 | 686927 |
| 2022-12-22 | 24.51 | $24.01 | 645312 |
| 2022-12-21 | 24.58 | $24.29 | 490800 |
| 2022-12-20 | 24.63 | $23.88 | 624400 |
| 2022-12-19 | 24.72 | $23.98 | 368300 |
| 2022-12-16 | 24.80 | $24.14 | 409648 |
| 2022-12-15 | 24.86 | $24.37 | 398508 |
| 2022-12-14 | 24.91 | $24.98 | 558200 |
| 2022-12-13 | 24.90 | $25.10 | 333900 |
| 2022-12-12 | 24.87 | $24.97 | 1.1M |
| 2022-12-09 | 24.85 | $24.60 | 729335 |
| 2022-12-08 | 24.87 | $24.84 | 529814 |
| 2022-12-07 | 24.85 | $24.64 | 357100 |
| 2022-12-06 | 24.85 | $24.65 | 405322 |
| 2022-12-05 | 24.84 | $24.93 | 1.2M |
| 2022-12-02 | 24.80 | $25.35 | 578407 |
| 2022-12-01 | 24.70 | $25.33 | 447800 |
| 2022-11-30 | 24.60 | $25.33 | 653300 |
| 2022-11-29 | 24.49 | $24.67 | 301700 |
| 2022-11-28 | 24.43 | $24.68 | 387400 |
| 2022-11-25 | 24.37 | $25.04 | 77946 |
| 2022-11-23 | 24.27 | $25.02 | 345525 |
| 2022-11-22 | 24.16 | $24.92 | 419000 |
| 2022-11-21 | 24.05 | $24.57 | 1.2M |
| 2022-11-18 | 23.96 | $24.57 | 403300 |
| 2022-11-17 | 23.87 | $24.42 | 502525 |
| 2022-11-16 | 23.78 | $24.42 | 668000 |
| 2022-11-15 | 23.68 | $24.59 | 525327 |
| 2022-11-14 | 23.55 | $24.40 | 248032 |
| 2022-11-11 | 23.43 | $24.56 | 234139 |
| 2022-11-10 | 23.28 | $24.36 | 470200 |
| 2022-11-09 | 23.14 | $23.17 | 300500 |
| 2022-11-08 | 23.10 | $23.62 | 378400 |
| 2022-11-07 | 23.01 | $23.45 | 526634 |
| 2022-11-04 | 22.93 | $23.16 | 1.5M |
| 2022-11-03 | 22.88 | $22.77 | 1.9M |
| 2022-11-02 | 22.85 | $22.97 | 547700 |
| 2022-11-01 | 22.81 | $23.54 | 988400 |
| 2022-10-31 | 22.70 | $23.57 | 769206 |
| 2022-10-28 | 22.59 | $23.73 | 301133 |
| 2022-10-27 | 22.45 | $23.21 | 464841 |
| 2022-10-26 | 22.35 | $23.26 | 307131 |
| 2022-10-25 | 22.24 | $23.23 | 727500 |
| 2022-10-24 | 22.13 | $22.87 | 1.0M |
| 2022-10-21 | 22.05 | $22.54 | 531600 |
| 2022-10-20 | 21.99 | $21.98 | 363217 |
| 2022-10-19 | 21.99 | $22.16 | 534722 |
| 2022-10-18 | 21.98 | $22.37 | 360100 |
| 2022-10-17 | 21.94 | $22.10 | 688100 |
| 2022-10-14 | 21.94 | $21.64 | 423634 |
| 2022-10-13 | 21.98 | $22.08 | 414918 |
| 2022-10-12 | 21.99 | $21.59 | 692800 |
| 2022-10-11 | 22.06 | $21.64 | 348300 |
| 2022-10-10 | 22.12 | $21.70 | 742800 |
| 2022-10-07 | 22.20 | $21.86 | 311300 |
| 2022-10-06 | 22.27 | $22.41 | 359831 |
| 2022-10-05 | 22.30 | $22.63 | 509700 |
| 2022-10-04 | 22.31 | $22.58 | 611246 |
| 2022-10-03 | 22.33 | $21.91 | 917500 |
| 2022-09-30 | 22.41 | $21.34 | 864943 |
| 2022-09-29 | 22.57 | $21.72 | 926341 |
| 2022-09-28 | 22.70 | $22.15 | 1.5M |
| 2022-09-27 | 22.79 | $21.69 | 941300 |
| 2022-09-26 | 22.94 | $21.73 | 812609 |
| 2022-09-23 | 23.09 | $21.92 | 436940 |
| 2022-09-22 | 23.25 | $22.25 | 628112 |
| 2022-09-21 | 23.38 | $22.43 | 244200 |
| 2022-09-20 | 23.51 | $22.77 | 344041 |
| 2022-09-19 | 23.61 | $23.16 | 263219 |
| 2022-09-16 | 23.68 | $22.98 | 348500 |
| 2022-09-15 | 23.79 | $23.09 | 3.1M |
| 2022-09-14 | 23.89 | $23.37 | 221114 |
| 2022-09-13 | 23.98 | $23.36 | 370137 |
| 2022-09-12 | 24.08 | $24.41 | 186504 |
| 2022-09-09 | 24.08 | $24.25 | 252300 |
| 2022-09-08 | 24.11 | $23.88 | 369016 |
| 2022-09-07 | 24.17 | $23.76 | 187900 |
| 2022-09-06 | 24.24 | $23.32 | 165300 |
| 2022-09-02 | 24.37 | $23.40 | 326539 |
| 2022-09-01 | 24.49 | $23.62 | 187800 |
| 2022-08-31 | 24.60 | $23.52 | 231126 |
| 2022-08-30 | 24.72 | $23.71 | 246700 |
| 2022-08-29 | 24.83 | $23.99 | 322100 |
| 2022-08-26 | 24.91 | $24.16 | 211000 |
| 2022-08-25 | 24.98 | $25.01 | 228100 |
| 2022-08-24 | 24.96 | $24.67 | 155808 |
| 2022-08-23 | 24.97 | $24.64 | 207143 |
| 2022-08-22 | 24.98 | $24.69 | 177808 |
| 2022-08-19 | 24.97 | $25.20 | 226800 |
| 2022-08-18 | 24.92 | $25.44 | 322300 |
| 2022-08-17 | 24.83 | $25.36 | 224700 |
| 2022-08-16 | 24.74 | $25.56 | 1.1M |
| 2022-08-15 | 24.62 | $25.45 | 250127 |
| 2022-08-12 | 24.50 | $25.32 | 170400 |
| 2022-08-11 | 24.38 | $24.94 | 362100 |
| 2022-08-10 | 24.29 | $24.92 | 607325 |
| 2022-08-09 | 24.19 | $24.40 | 248400 |
| 2022-08-08 | 24.13 | $24.62 | 380126 |
| 2022-08-05 | 24.04 | $24.63 | 297149 |
| 2022-08-04 | 23.95 | $24.61 | 273300 |
| 2022-08-03 | 23.85 | $24.60 | 365600 |
| 2022-08-02 | 23.74 | $24.24 | 219344 |
| 2022-08-01 | 23.66 | $24.48 | 212116 |
| 2022-07-29 | 23.54 | $24.48 | 426200 |
| 2022-07-28 | 23.42 | $24.17 | 317100 |
| 2022-07-27 | 23.32 | $23.86 | 525000 |
| 2022-07-26 | 23.24 | $23.39 | 402646 |
| 2022-07-25 | 23.21 | $23.67 | 262720 |
| 2022-07-22 | 23.15 | $23.64 | 435600 |
| 2022-07-21 | 23.08 | $23.78 | 866107 |
| 2022-07-20 | 23.00 | $23.65 | 2.1M |
| 2022-07-19 | 22.92 | $23.52 | 508400 |
| 2022-07-18 | 22.84 | $22.94 | 403600 |
| 2022-07-15 | 22.82 | $23.12 | 244400 |
| 2022-07-14 | 22.77 | $22.76 | 334118 |
| 2022-07-13 | 22.76 | $22.74 | 345849 |
| 2022-07-12 | 22.75 | $22.76 | 276900 |
| 2022-07-11 | 22.74 | $22.93 | 364800 |
| 2022-07-08 | 22.72 | $23.13 | 255800 |
| 2022-07-07 | 22.68 | $23.16 | 615929 |
| 2022-07-06 | 22.65 | $22.81 | 263626 |
| 2022-07-05 | 22.66 | $22.70 | 255434 |
| 2022-07-01 | 22.69 | $22.64 | 362243 |
| 2022-06-30 | 22.74 | $22.50 | 682409 |
| 2022-06-29 | 22.80 | $22.62 | 636827 |
| 2022-06-28 | 22.87 | $22.63 | 356239 |
| 2022-06-27 | 22.94 | $23.08 | 579500 |
| 2022-06-24 | 22.98 | $23.18 | 785623 |
| 2022-06-23 | 23.01 | $22.49 | 425032 |
| 2022-06-22 | 23.11 | $22.27 | 835934 |
| 2022-06-21 | 23.24 | $22.37 | 428400 |
| 2022-06-17 | 23.36 | $21.94 | 431103 |
| 2022-06-16 | 23.52 | $21.86 | 657222 |
| 2022-06-15 | 23.70 | $22.60 | 530148 |
| 2022-06-14 | 23.83 | $22.39 | 643800 |
| 2022-06-13 | 23.97 | $22.43 | 658700 |
| 2022-06-10 | 24.13 | $23.21 | 323414 |
| 2022-06-09 | 24.21 | $23.87 | 161233 |
| 2022-06-08 | 24.23 | $24.40 | 109900 |
| 2022-06-07 | 24.19 | $24.71 | 174100 |
| 2022-06-06 | 24.12 | $24.48 | 157300 |
| 2022-06-03 | 24.07 | $24.44 | 203600 |
| 2022-06-02 | 24.03 | $24.75 | 182300 |
| 2022-06-01 | 23.96 | $24.38 | 230013 |
| 2022-05-31 | 23.93 | $24.61 | 251034 |
| 2022-05-27 | 23.88 | $24.80 | 229800 |
| 2022-05-26 | 23.81 | $24.22 | 869500 |
| 2022-05-25 | 23.81 | $23.63 | 1.7M |
| 2022-05-24 | 23.86 | $23.32 | 3.1M |
| 2022-05-23 | 23.96 | $23.46 | 3.3M |
| 2022-05-20 | 24.05 | $23.13 | 462500 |
| 2022-05-19 | 24.18 | $23.20 | 517415 |
| 2022-05-18 | 24.32 | $23.42 | 397000 |
| 2022-05-17 | 24.45 | $24.53 | 558700 |
| 2022-05-16 | 24.49 | $24.08 | 321100 |
| 2022-05-13 | 24.58 | $24.11 | 323535 |
| 2022-05-12 | 24.67 | $23.64 | 327528 |
| 2022-05-11 | 24.82 | $23.55 | 372600 |
| 2022-05-10 | 24.99 | $23.95 | 294700 |
| 2022-05-09 | 25.14 | $23.95 | 250200 |
| 2022-05-06 | 25.29 | $24.54 | 231600 |
| 2022-05-05 | 25.39 | $24.71 | 125000 |
| 2022-05-04 | 25.49 | $25.61 | 127417 |
| 2022-05-03 | 25.50 | $24.86 | 562621 |
| 2022-05-02 | 25.59 | $24.82 | 232500 |
| 2022-04-29 | 25.69 | $24.68 | 242900 |
| 2022-04-28 | 25.82 | $25.67 | 124800 |
| 2022-04-27 | 25.85 | $25.13 | 104928 |
| 2022-04-26 | 25.94 | $25.00 | 142100 |
| 2022-04-25 | 26.06 | $25.61 | 60831 |
| 2022-04-22 | 26.11 | $25.41 | 133426 |
| 2022-04-21 | 26.20 | $26.22 | 136500 |
| 2022-04-20 | 26.20 | $26.46 | 266100 |
| 2022-04-19 | 26.18 | $26.36 | 80448 |
| 2022-04-18 | 26.17 | $25.89 | 74200 |
| 2022-04-14 | 26.20 | $25.95 | 73500 |
| 2022-04-13 | 26.23 | $26.16 | 373400 |
| 2022-04-12 | 26.23 | $25.87 | 138106 |
| 2022-04-11 | 26.26 | $25.89 | 79000 |
| 2022-04-08 | 26.28 | $26.23 | 75400 |
| 2022-04-07 | 26.26 | $26.25 | 107600 |
| 2022-04-06 | 26.24 | $26.05 | 108123 |
| 2022-04-05 | 26.22 | $26.20 | 101244 |
| 2022-04-04 | 26.19 | $26.49 | 138009 |
| 2022-04-01 | 26.11 | $26.29 | 115900 |
| 2022-03-31 | 26.06 | $26.33 | 111636 |
| 2022-03-30 | 25.99 | $26.64 | 183000 |
| 2022-03-29 | 25.89 | $26.86 | 234800 |
| 2022-03-28 | 25.76 | $26.54 | 105421 |
| 2022-03-25 | 25.66 | $26.36 | 257435 |
| 2022-03-24 | 25.57 | $26.27 | 57635 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.69
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.60
Average
30.92
Maximum
41.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.69 | $41.32 | 607000 |
| 2026-07-16 | 41.74 | $41.70 | 930000 |
| 2026-07-15 | 41.71 | $41.54 | 707400 |
| 2026-07-14 | 41.71 | $41.47 | 621200 |
| 2026-07-13 | 41.73 | $41.58 | 612030 |
| 2026-07-10 | 41.72 | $41.87 | 553547 |
| 2026-07-09 | 41.65 | $41.70 | 567644 |
| 2026-07-08 | 41.60 | $41.37 | 676548 |
| 2026-07-07 | 41.60 | $41.50 | 755404 |
| 2026-07-06 | 41.59 | $41.70 | 722500 |
| 2026-07-02 | 41.52 | $41.59 | 980100 |
| 2026-07-01 | 41.46 | $41.54 | 1.0M |
| 2026-06-30 | 41.41 | $41.73 | 823047 |
| 2026-06-29 | 41.30 | $41.40 | 1.1M |
| 2026-06-26 | 41.25 | $40.95 | 1.5M |
| 2026-06-25 | 41.27 | $40.97 | 1.1M |
| 2026-06-24 | 41.30 | $40.80 | 1.5M |
| 2026-06-23 | 41.36 | $40.67 | 809419 |
| 2026-06-22 | 41.46 | $41.42 | 751420 |
| 2026-06-18 | 41.42 | $41.35 | 919500 |
| 2026-06-17 | 41.38 | $40.95 | 1.1M |
| 2026-06-16 | 41.41 | $41.49 | 759625 |
| 2026-06-15 | 41.34 | $41.70 | 695000 |
| 2026-06-12 | 41.20 | $41.05 | 2.0M |
| 2026-06-11 | 41.18 | $40.90 | 1.4M |
| 2026-06-10 | 41.18 | $40.20 | 732200 |
| 2026-06-09 | 41.33 | $40.79 | 860611 |
| 2026-06-08 | 41.37 | $40.75 | 819246 |
| 2026-06-05 | 41.42 | $40.69 | 631700 |
| 2026-06-04 | 41.49 | $41.67 | 890400 |
| 2026-06-03 | 41.36 | $41.37 | 1.1M |
| 2026-06-02 | 41.27 | $41.54 | 714234 |
| 2026-06-01 | 41.12 | $41.43 | 629700 |
| 2026-05-29 | 40.97 | $41.36 | 555500 |
| 2026-05-28 | 40.80 | $41.24 | 774600 |
| 2026-05-27 | 40.63 | $41.03 | 617732 |
| 2026-05-26 | 40.48 | $40.97 | 735617 |
| 2026-05-22 | 40.30 | $40.68 | 633600 |
| 2026-05-21 | 40.16 | $40.30 | 776244 |
| 2026-05-20 | 40.07 | $40.11 | 1.8M |
| 2026-05-19 | 40.00 | $39.68 | 841800 |
| 2026-05-18 | 40.01 | $39.81 | 829307 |
| 2026-05-15 | 40.00 | $39.86 | 944214 |
| 2026-05-14 | 39.96 | $40.23 | 740700 |
| 2026-05-13 | 39.84 | $39.90 | 638600 |
| 2026-05-12 | 39.76 | $39.83 | 1.2M |
| 2026-05-11 | 39.69 | $39.84 | 875241 |
| 2026-05-08 | 39.59 | $39.74 | 576630 |
| 2026-05-07 | 39.50 | $39.70 | 942220 |
| 2026-05-06 | 39.40 | $39.85 | 924600 |
| 2026-05-05 | 39.26 | $39.32 | 1.2M |
| 2026-05-04 | 39.19 | $39.03 | 1.1M |
| 2026-05-01 | 39.18 | $39.17 | 1.2M |
| 2026-04-30 | 39.13 | $39.13 | 1.0M |
| 2026-04-29 | 39.07 | $38.96 | 1.2M |
| 2026-04-28 | 39.04 | $38.96 | 594400 |
| 2026-04-27 | 39.01 | $39.15 | 498400 |
| 2026-04-24 | 38.93 | $39.19 | 703200 |
| 2026-04-23 | 38.82 | $39.09 | 1.0M |
| 2026-04-22 | 38.71 | $39.16 | 778014 |
| 2026-04-21 | 38.57 | $38.98 | 1.2M |
| 2026-04-20 | 38.44 | $39.33 | 763805 |
| 2026-04-17 | 38.22 | $39.40 | 1.0M |
| 2026-04-16 | 37.94 | $38.85 | 1.3M |
| 2026-04-15 | 37.74 | $38.76 | 820725 |
| 2026-04-14 | 37.52 | $38.66 | 630620 |
| 2026-04-13 | 37.29 | $38.26 | 1.1M |
| 2026-04-10 | 37.10 | $37.92 | 747200 |
| 2026-04-09 | 36.96 | $38.09 | 936303 |
| 2026-04-08 | 36.77 | $37.91 | 1.4M |
| 2026-04-07 | 36.58 | $36.91 | 2.6M |
| 2026-04-06 | 36.57 | $37.12 | 1.7M |
| 2026-04-02 | 36.53 | $37.00 | 1.3M |
| 2026-04-01 | 36.50 | $36.99 | 1.8M |
| 2026-03-31 | 36.48 | $36.76 | 2.1M |
| 2026-03-30 | 36.50 | $35.83 | 1.9M |
| 2026-03-27 | 36.73 | $35.93 | 1.7M |
| 2026-03-26 | 36.98 | $36.46 | 1.4M |
| 2026-03-25 | 37.17 | $37.11 | 1.3M |
| 2026-03-24 | 37.25 | $36.91 | 2.3M |
| 2026-03-23 | 37.38 | $37.07 | 3.9M |
| 2026-03-20 | 37.51 | $36.66 | 2.0M |
| 2026-03-19 | 37.75 | $37.13 | 2.9M |
| 2026-03-18 | 37.92 | $37.15 | 1.9M |
| 2026-03-17 | 38.13 | $37.77 | 1.3M |
| 2026-03-16 | 38.24 | $37.84 | 1.4M |
| 2026-03-13 | 38.35 | $37.52 | 1.6M |
| 2026-03-12 | 38.55 | $37.69 | 2.8M |
| 2026-03-11 | 38.75 | $38.36 | 1.4M |
| 2026-03-10 | 38.84 | $38.44 | 1.6M |
| 2026-03-09 | 38.93 | $38.56 | 2.6M |
| 2026-03-06 | 39.00 | $38.25 | 2.1M |
| 2026-03-05 | 39.16 | $38.76 | 3.3M |
| 2026-03-04 | 39.22 | $39.09 | 1.0M |
| 2026-03-03 | 39.23 | $38.87 | 2.1M |
| 2026-03-02 | 39.29 | $39.21 | 1.3M |
| 2026-02-27 | 39.28 | $39.23 | 746640 |
| 2026-02-26 | 39.27 | $39.29 | 930700 |
| 2026-02-25 | 39.24 | $39.39 | 835030 |
| 2026-02-24 | 39.18 | $39.17 | 800800 |
| 2026-02-23 | 39.16 | $38.81 | 989700 |
| 2026-02-20 | 39.20 | $39.25 | 1.7M |
| 2026-02-19 | 39.17 | $39.02 | 1.3M |
| 2026-02-18 | 39.17 | $39.18 | 1.3M |
| 2026-02-17 | 39.14 | $39.02 | 1.7M |
| 2026-02-13 | 39.13 | $38.95 | 1.5M |
| 2026-02-12 | 39.14 | $38.89 | 1.6M |
| 2026-02-11 | 39.16 | $39.47 | 1.5M |
| 2026-02-10 | 39.06 | $39.34 | 1.2M |
| 2026-02-09 | 38.97 | $39.45 | 1.6M |
| 2026-02-06 | 38.84 | $39.35 | 1.5M |
| 2026-02-05 | 38.71 | $38.40 | 1.5M |
| 2026-02-04 | 38.76 | $38.74 | 1.8M |
| 2026-02-03 | 38.74 | $38.59 | 1.4M |
| 2026-02-02 | 38.75 | $38.96 | 1.3M |
| 2026-01-30 | 38.69 | $38.65 | 1.2M |
| 2026-01-29 | 38.68 | $38.92 | 1.5M |
| 2026-01-28 | 38.60 | $38.72 | 1.3M |
| 2026-01-27 | 38.56 | $38.80 | 1.1M |
| 2026-01-26 | 38.49 | $38.66 | 1.7M |
| 2026-01-23 | 38.44 | $38.47 | 1.4M |
| 2026-01-22 | 38.42 | $38.41 | 1.3M |
| 2026-01-21 | 38.41 | $38.21 | 1.7M |
| 2026-01-20 | 38.44 | $37.77 | 1.3M |
| 2026-01-16 | 38.57 | $38.49 | 1.4M |
| 2026-01-15 | 38.56 | $38.55 | 1.2M |
| 2026-01-14 | 38.54 | $38.47 | 1.7M |
| 2026-01-13 | 38.54 | $38.59 | 1.5M |
| 2026-01-12 | 38.50 | $38.73 | 1.1M |
| 2026-01-09 | 38.43 | $38.64 | 1.4M |
| 2026-01-08 | 38.36 | $38.37 | 1.1M |
| 2026-01-07 | 38.34 | $38.36 | 1.2M |
| 2026-01-06 | 38.32 | $38.51 | 1.5M |
| 2026-01-05 | 38.26 | $38.17 | 1.3M |
| 2026-01-02 | 38.26 | $38.07 | 1.3M |
| 2025-12-31 | 38.29 | $38.03 | 987200 |
| 2025-12-30 | 38.32 | $38.31 | 1.0M |
| 2025-12-29 | 38.30 | $38.40 | 883408 |
| 2025-12-26 | 38.26 | $38.52 | 1.1M |
| 2025-12-24 | 38.19 | $38.51 | 520200 |
| 2025-12-23 | 38.10 | $38.34 | 1.0M |
| 2025-12-22 | 38.03 | $38.28 | 951200 |
| 2025-12-19 | 37.97 | $38.09 | 1.3M |
| 2025-12-18 | 37.93 | $37.79 | 1.3M |
| 2025-12-17 | 37.96 | $37.60 | 1.1M |
| 2025-12-16 | 38.02 | $37.88 | 1.0M |
| 2025-12-15 | 38.04 | $38.10 | 1.1M |
| 2025-12-12 | 38.01 | $38.04 | 1.2M |
| 2025-12-11 | 37.99 | $38.30 | 1.1M |
| 2025-12-10 | 37.91 | $38.04 | 2.8M |
| 2025-12-09 | 37.87 | $37.81 | 999200 |
| 2025-12-08 | 37.87 | $37.94 | 875600 |
| 2025-12-05 | 37.85 | $38.08 | 964600 |
| 2025-12-04 | 37.79 | $38.05 | 1.0M |
| 2025-12-03 | 37.73 | $38.04 | 916000 |
| 2025-12-02 | 37.66 | $37.97 | 1.0M |
| 2025-12-01 | 37.59 | $37.92 | 1.0M |
| 2025-11-28 | 37.52 | $38.02 | 510900 |
| 2025-11-26 | 37.43 | $37.96 | 1.0M |
| 2025-11-25 | 37.33 | $37.71 | 1.5M |
| 2025-11-24 | 37.26 | $37.28 | 1.5M |
| 2025-11-21 | 37.28 | $37.08 | 1.7M |
| 2025-11-20 | 37.35 | $36.65 | 2.2M |
| 2025-11-19 | 37.52 | $37.13 | 1.2M |
| 2025-11-18 | 37.61 | $37.00 | 1.6M |
| 2025-11-17 | 37.75 | $37.22 | 1.4M |
| 2025-11-14 | 37.86 | $37.66 | 1.1M |
| 2025-11-13 | 37.90 | $37.69 | 1.4M |
| 2025-11-12 | 37.94 | $38.13 | 665800 |
| 2025-11-11 | 37.89 | $38.03 | 704438 |
| 2025-11-10 | 37.85 | $37.90 | 1.1M |
| 2025-11-07 | 37.84 | $37.47 | 1.2M |
| 2025-11-06 | 37.91 | $37.39 | 1.5M |
| 2025-11-05 | 38.01 | $37.73 | 2.0M |
| 2025-11-04 | 38.06 | $37.55 | 1.1M |
| 2025-11-03 | 38.15 | $37.87 | 853105 |
| 2025-10-31 | 38.19 | $37.95 | 1.0M |
| 2025-10-30 | 38.21 | $37.99 | 1.2M |
| 2025-10-29 | 38.23 | $38.31 | 1.1M |
| 2025-10-28 | 38.18 | $38.46 | 921035 |
| 2025-10-27 | 38.09 | $38.47 | 1.1M |
| 2025-10-24 | 37.98 | $38.17 | 996527 |
| 2025-10-23 | 37.92 | $37.92 | 1.3M |
| 2025-10-22 | 37.90 | $37.77 | 1.5M |
| 2025-10-21 | 37.91 | $38.02 | 910100 |
| 2025-10-20 | 37.86 | $37.92 | 698900 |
| 2025-10-17 | 37.83 | $37.69 | 1.3M |
| 2025-10-16 | 37.84 | $37.52 | 2.1M |
| 2025-10-15 | 37.88 | $37.76 | 939600 |
| 2025-10-14 | 37.88 | $37.65 | 840193 |
| 2025-10-13 | 37.90 | $37.58 | 679500 |
| 2025-10-10 | 37.94 | $37.18 | 1.0M |
| 2025-10-09 | 38.07 | $38.00 | 1.4M |
| 2025-10-08 | 38.04 | $38.07 | 1.2M |
| 2025-10-07 | 38.00 | $37.92 | 1.0M |
| 2025-10-06 | 37.97 | $38.04 | 768500 |
| 2025-10-03 | 37.91 | $38.12 | 1.3M |
| 2025-10-02 | 37.83 | $38.09 | 1.4M |
| 2025-10-01 | 37.73 | $38.07 | 1.2M |
| 2025-09-30 | 37.63 | $37.77 | 1.4M |
| 2025-09-29 | 37.56 | $37.52 | 987921 |
| 2025-09-26 | 37.54 | $37.39 | 928400 |
| 2025-09-25 | 37.54 | $37.20 | 1.2M |
| 2025-09-24 | 37.58 | $37.42 | 1.3M |
| 2025-09-23 | 37.57 | $37.58 | 1.3M |
| 2025-09-22 | 37.53 | $37.93 | 1.1M |
| 2025-09-19 | 37.41 | $37.60 | 2.0M |
| 2025-09-18 | 37.34 | $37.47 | 1.5M |
| 2025-09-17 | 37.28 | $37.34 | 1.5M |
| 2025-09-16 | 37.23 | $37.28 | 891100 |
| 2025-09-15 | 37.19 | $37.28 | 1.3M |
| 2025-09-12 | 37.14 | $37.25 | 1.0M |
| 2025-09-11 | 37.09 | $37.46 | 1.4M |
| 2025-09-10 | 36.98 | $37.15 | 2.1M |
| 2025-09-09 | 36.93 | $36.82 | 1.3M |
| 2025-09-08 | 36.93 | $36.85 | 1.0M |
| 2025-09-05 | 36.92 | $36.73 | 981507 |
| 2025-09-04 | 36.93 | $36.91 | 899300 |
| 2025-09-03 | 36.91 | $36.65 | 995741 |
| 2025-09-02 | 36.94 | $36.62 | 1.1M |
| 2025-08-29 | 36.98 | $36.82 | 976807 |
| 2025-08-28 | 36.98 | $37.03 | 807331 |
| 2025-08-27 | 36.94 | $36.98 | 1.0M |
| 2025-08-26 | 36.90 | $36.93 | 842000 |
| 2025-08-25 | 36.86 | $36.75 | 827900 |
| 2025-08-22 | 36.85 | $37.01 | 1.3M |
| 2025-08-21 | 36.78 | $36.54 | 1.1M |
| 2025-08-20 | 36.80 | $36.69 | 1.5M |
| 2025-08-19 | 36.79 | $36.71 | 1.2M |
| 2025-08-18 | 36.76 | $36.77 | 927100 |
| 2025-08-15 | 36.73 | $36.81 | 1.5M |
| 2025-08-14 | 36.67 | $36.85 | 946300 |
| 2025-08-13 | 36.60 | $36.94 | 1.9M |
| 2025-08-12 | 36.49 | $36.68 | 894400 |
| 2025-08-11 | 36.42 | $36.30 | 856600 |
| 2025-08-08 | 36.42 | $36.34 | 777900 |
| 2025-08-07 | 36.40 | $36.14 | 2.0M |
| 2025-08-06 | 36.43 | $36.29 | 1.0M |
| 2025-08-05 | 36.43 | $36.19 | 1.2M |
| 2025-08-04 | 36.44 | $36.38 | 1.1M |
| 2025-08-01 | 36.41 | $35.76 | 1.4M |
| 2025-07-31 | 36.51 | $36.10 | 1.1M |
| 2025-07-30 | 36.56 | $36.22 | 1.2M |
| 2025-07-29 | 36.58 | $36.36 | 1.1M |
| 2025-07-28 | 36.57 | $36.56 | 876700 |
| 2025-07-25 | 36.51 | $36.55 | 947622 |
| 2025-07-24 | 36.45 | $36.45 | 1.5M |
| 2025-07-23 | 36.39 | $36.56 | 1.1M |
| 2025-07-22 | 36.30 | $36.16 | 1.3M |
| 2025-07-21 | 36.28 | $36.07 | 2.6M |
| 2025-07-18 | 36.27 | $36.17 | 1.0M |
| 2025-07-17 | 36.23 | $36.20 | 1.3M |
| 2025-07-16 | 36.18 | $35.93 | 1.3M |
| 2025-07-15 | 36.17 | $35.76 | 1.2M |
| 2025-07-14 | 36.19 | $36.06 | 1.2M |
| 2025-07-11 | 36.16 | $36.03 | 936803 |
| 2025-07-10 | 36.11 | $36.32 | 1.1M |
| 2025-07-09 | 36.00 | $36.16 | 2.0M |
| 2025-07-08 | 35.90 | $35.98 | 939435 |
| 2025-07-07 | 35.82 | $35.95 | 1.1M |
| 2025-07-03 | 35.73 | $36.20 | 848600 |
| 2025-07-02 | 35.56 | $35.96 | 1.2M |
| 2025-07-01 | 35.42 | $35.77 | 1.5M |
| 2025-06-30 | 35.29 | $35.56 | 1.5M |
| 2025-06-27 | 35.19 | $35.29 | 918600 |
| 2025-06-26 | 35.12 | $35.15 | 998200 |
| 2025-06-25 | 35.07 | $34.98 | 1.0M |
| 2025-06-24 | 35.04 | $35.06 | 835300 |
| 2025-06-23 | 34.99 | $34.76 | 1.3M |
| 2025-06-20 | 35.00 | $34.49 | 999000 |
| 2025-06-18 | 35.05 | $34.53 | 1.4M |
| 2025-06-17 | 35.11 | $34.66 | 1.5M |
| 2025-06-16 | 35.14 | $34.98 | 987100 |
| 2025-06-13 | 35.11 | $34.76 | 1.1M |
| 2025-06-12 | 35.12 | $35.21 | 1.4M |
| 2025-06-11 | 35.03 | $34.97 | 1.1M |
| 2025-06-10 | 34.97 | $35.10 | 1.1M |
| 2025-06-09 | 34.87 | $34.88 | 744900 |
| 2025-06-06 | 34.80 | $34.99 | 993706 |
| 2025-06-05 | 34.70 | $34.68 | 1.3M |
| 2025-06-04 | 34.63 | $34.76 | 1.4M |
| 2025-06-03 | 34.54 | $34.75 | 1.7M |
| 2025-06-02 | 34.43 | $34.43 | 1.3M |
| 2025-05-30 | 34.37 | $34.30 | 1.8M |
| 2025-05-29 | 34.32 | $34.27 | 1.1M |
| 2025-05-28 | 34.26 | $34.10 | 1.9M |
| 2025-05-27 | 34.23 | $34.31 | 781700 |
| 2025-05-23 | 34.15 | $33.65 | 1.0M |
| 2025-05-22 | 34.19 | $33.87 | 1.6M |
| 2025-05-21 | 34.18 | $33.92 | 773004 |
| 2025-05-20 | 34.16 | $34.54 | 835400 |
| 2025-05-19 | 34.01 | $34.68 | 982512 |
| 2025-05-16 | 33.79 | $34.64 | 716000 |
| 2025-05-15 | 33.55 | $34.32 | 789009 |
| 2025-05-14 | 33.33 | $34.00 | 710043 |
| 2025-05-13 | 33.14 | $34.14 | 1.0M |
| 2025-05-12 | 32.89 | $34.01 | 952439 |
| 2025-05-09 | 32.62 | $32.97 | 692300 |
| 2025-05-08 | 32.53 | $33.05 | 714505 |
| 2025-05-07 | 32.41 | $32.92 | 821505 |
| 2025-05-06 | 32.30 | $32.68 | 993212 |
| 2025-05-05 | 32.22 | $33.01 | 1.0M |
| 2025-05-02 | 32.05 | $33.12 | 936800 |
| 2025-05-01 | 31.84 | $32.62 | 872534 |
| 2025-04-30 | 31.69 | $32.68 | 979146 |
| 2025-04-29 | 31.52 | $32.55 | 842318 |
| 2025-04-28 | 31.34 | $32.34 | 864805 |
| 2025-04-25 | 31.19 | $32.27 | 966200 |
| 2025-04-24 | 31.03 | $32.11 | 817200 |
| 2025-04-23 | 30.88 | $31.64 | 1.5M |
| 2025-04-22 | 30.80 | $31.33 | 1.3M |
| 2025-04-21 | 30.79 | $30.63 | 1.4M |
| 2025-04-17 | 30.93 | $31.34 | 1.3M |
| 2025-04-16 | 30.94 | $30.90 | 1.4M |
| 2025-04-15 | 31.06 | $31.56 | 1.1M |
| 2025-04-14 | 31.06 | $31.68 | 1.1M |
| 2025-04-11 | 31.04 | $31.30 | 1.5M |
| 2025-04-10 | 31.10 | $30.81 | 1.6M |
| 2025-04-09 | 31.28 | $31.84 | 2.2M |
| 2025-04-08 | 31.28 | $29.36 | 2.7M |
| 2025-04-07 | 31.81 | $29.90 | 2.7M |
| 2025-04-04 | 32.31 | $30.17 | 3.3M |
| 2025-04-03 | 32.85 | $32.00 | 1.8M |
| 2025-04-02 | 33.08 | $33.39 | 713200 |
| 2025-04-01 | 33.07 | $33.18 | 878500 |
| 2025-03-31 | 33.09 | $33.14 | 1.4M |
| 2025-03-28 | 33.14 | $32.83 | 864250 |
| 2025-03-27 | 33.26 | $33.38 | 869139 |
| 2025-03-26 | 33.28 | $33.45 | 811343 |
| 2025-03-25 | 33.30 | $33.62 | 833900 |
| 2025-03-24 | 33.28 | $33.83 | 909723 |
| 2025-03-21 | 33.22 | $33.25 | 802939 |
| 2025-03-20 | 33.28 | $33.32 | 897100 |
| 2025-03-19 | 33.34 | $33.41 | 947148 |
| 2025-03-18 | 33.39 | $33.15 | 1.0M |
| 2025-03-17 | 33.50 | $33.49 | 932800 |
| 2025-03-14 | 33.56 | $33.12 | 851900 |
| 2025-03-13 | 33.72 | $32.57 | 1.1M |
| 2025-03-12 | 34.02 | $33.10 | 1.4M |
| 2025-03-11 | 34.26 | $33.07 | 1.7M |
| 2025-03-10 | 34.54 | $33.68 | 1.2M |
| 2025-03-07 | 34.74 | $34.32 | 943900 |
| 2025-03-06 | 34.84 | $34.09 | 811100 |
| 2025-03-05 | 35.01 | $34.62 | 1.2M |
| 2025-03-04 | 35.09 | $34.29 | 1.1M |
| 2025-03-03 | 35.25 | $34.76 | 1.1M |
| 2025-02-28 | 35.34 | $35.25 | 918945 |
| 2025-02-27 | 35.34 | $34.71 | 842302 |
| 2025-02-26 | 35.45 | $35.16 | 677400 |
| 2025-02-25 | 35.49 | $35.25 | 852900 |
| 2025-02-24 | 35.50 | $35.17 | 799600 |
| 2025-02-21 | 35.54 | $35.20 | 858704 |
| 2025-02-20 | 35.58 | $35.73 | 878623 |
| 2025-02-19 | 35.50 | $35.83 | 763602 |
| 2025-02-18 | 35.39 | $35.64 | 846143 |
| 2025-02-14 | 35.30 | $35.48 | 636531 |
| 2025-02-13 | 35.23 | $35.54 | 915827 |
| 2025-02-12 | 35.14 | $35.16 | 976100 |
| 2025-02-11 | 35.11 | $35.31 | 606500 |
| 2025-02-10 | 35.04 | $35.19 | 572100 |
| 2025-02-07 | 34.98 | $34.96 | 727000 |
| 2025-02-06 | 34.96 | $35.17 | 1.2M |
| 2025-02-05 | 34.89 | $35.18 | 648200 |
| 2025-02-04 | 34.81 | $34.81 | 718434 |
| 2025-02-03 | 34.79 | $34.73 | 974534 |
| 2025-01-31 | 34.78 | $34.82 | 803400 |
| 2025-01-30 | 34.75 | $35.13 | 664225 |
| 2025-01-29 | 34.66 | $34.85 | 680717 |
| 2025-01-28 | 34.60 | $34.90 | 698600 |
| 2025-01-27 | 34.53 | $34.74 | 732200 |
| 2025-01-24 | 34.47 | $35.02 | 658000 |
| 2025-01-23 | 34.35 | $35.15 | 658700 |
| 2025-01-22 | 34.18 | $34.92 | 544800 |
| 2025-01-21 | 34.04 | $34.81 | 908004 |
| 2025-01-17 | 33.89 | $34.42 | 680400 |
| 2025-01-16 | 33.80 | $34.25 | 662926 |
| 2025-01-15 | 33.74 | $34.08 | 1.3M |
| 2025-01-14 | 33.70 | $33.68 | 914148 |
| 2025-01-13 | 33.75 | $33.63 | 1.0M |
| 2025-01-10 | 33.81 | $33.54 | 1.1M |
| 2025-01-08 | 33.91 | $33.94 | 1.3M |
| 2025-01-07 | 33.94 | $33.86 | 804664 |
| 2025-01-06 | 33.99 | $34.09 | 585000 |
| 2025-01-03 | 34.00 | $34.04 | 681700 |
| 2025-01-02 | 34.03 | $33.74 | 1.1M |
| 2024-12-31 | 34.13 | $33.79 | 834104 |
| 2024-12-30 | 34.23 | $33.79 | 683000 |
| 2024-12-27 | 34.35 | $34.15 | 678409 |
| 2024-12-26 | 34.42 | $34.49 | 638400 |
| 2024-12-24 | 34.43 | $34.44 | 350506 |
| 2024-12-23 | 34.45 | $34.16 | 1.0M |
| 2024-12-20 | 34.53 | $34.06 | 945039 |
| 2024-12-19 | 34.65 | $33.62 | 1.6M |
| 2024-12-18 | 34.88 | $33.65 | 1.4M |
| 2024-12-17 | 35.14 | $34.52 | 1.4M |
| 2024-12-16 | 35.26 | $34.70 | 821248 |
| 2024-12-13 | 35.36 | $34.84 | 683200 |
| 2024-12-12 | 35.45 | $34.97 | 684623 |
| 2024-12-11 | 35.52 | $35.19 | 557233 |
| 2024-12-10 | 35.55 | $35.12 | 959000 |
| 2024-12-09 | 35.61 | $35.36 | 633200 |
| 2024-12-06 | 35.62 | $35.63 | 679714 |
| 2024-12-05 | 35.57 | $35.62 | 554909 |
| 2024-12-04 | 35.51 | $35.69 | 547800 |
| 2024-12-03 | 35.43 | $35.57 | 731808 |
| 2024-12-02 | 35.36 | $35.59 | 489200 |
| 2024-11-29 | 35.26 | $35.60 | 194849 |
| 2024-11-27 | 35.16 | $35.38 | 992477 |
| 2024-11-26 | 35.07 | $35.50 | 858705 |
| 2024-11-25 | 34.95 | $35.32 | 582400 |
| 2024-11-22 | 34.85 | $35.18 | 525200 |
| 2024-11-21 | 34.75 | $34.94 | 639686 |
| 2024-11-20 | 34.69 | $34.52 | 773600 |
| 2024-11-19 | 34.71 | $34.47 | 1.1M |
| 2024-11-18 | 34.74 | $34.35 | 618301 |
| 2024-11-15 | 34.80 | $34.28 | 577400 |
| 2024-11-14 | 34.89 | $34.78 | 551437 |
| 2024-11-13 | 34.88 | $35.02 | 688400 |
| 2024-11-12 | 34.81 | $35.07 | 585100 |
| 2024-11-11 | 34.72 | $35.18 | 588532 |
| 2024-11-08 | 34.60 | $35.27 | 633930 |
| 2024-11-07 | 34.43 | $35.08 | 595331 |
| 2024-11-06 | 34.28 | $34.79 | 677945 |
| 2024-11-05 | 34.17 | $34.08 | 411234 |
| 2024-11-04 | 34.18 | $33.72 | 540816 |
| 2024-11-01 | 34.27 | $33.78 | 574044 |
| 2024-10-31 | 34.36 | $33.67 | 526400 |
| 2024-10-30 | 34.50 | $34.07 | 483400 |
| 2024-10-29 | 34.56 | $34.22 | 670326 |
| 2024-10-28 | 34.61 | $34.25 | 898805 |
| 2024-10-25 | 34.65 | $34.20 | 620200 |
| 2024-10-24 | 34.71 | $34.26 | 891003 |
| 2024-10-23 | 34.76 | $34.38 | 557725 |
| 2024-10-22 | 34.80 | $34.62 | 460413 |
| 2024-10-21 | 34.79 | $34.68 | 505600 |
| 2024-10-18 | 34.76 | $34.81 | 467124 |
| 2024-10-17 | 34.69 | $34.74 | 466600 |
| 2024-10-16 | 34.63 | $34.77 | 544017 |
| 2024-10-15 | 34.55 | $34.60 | 565443 |
| 2024-10-14 | 34.49 | $34.88 | 497915 |
| 2024-10-11 | 34.36 | $34.59 | 575200 |
| 2024-10-10 | 34.27 | $34.35 | 407100 |
| 2024-10-09 | 34.21 | $34.47 | 515800 |
| 2024-10-08 | 34.11 | $34.15 | 547815 |
| 2024-10-07 | 34.06 | $33.87 | 566300 |
| 2024-10-04 | 34.06 | $34.05 | 1.1M |
| 2024-10-03 | 34.02 | $33.86 | 505900 |
| 2024-10-02 | 34.02 | $33.91 | 506600 |
| 2024-10-01 | 34.00 | $33.86 | 1.1M |
| 2024-09-30 | 33.98 | $34.07 | 585700 |
| 2024-09-27 | 33.92 | $33.95 | 642608 |
| 2024-09-26 | 33.87 | $33.98 | 409100 |
| 2024-09-25 | 33.80 | $33.80 | 517830 |
| 2024-09-24 | 33.75 | $33.91 | 935626 |
| 2024-09-23 | 33.68 | $33.86 | 1.1M |
| 2024-09-20 | 33.60 | $33.73 | 518000 |
| 2024-09-19 | 33.53 | $33.86 | 732241 |
| 2024-09-18 | 33.43 | $33.37 | 595900 |
| 2024-09-17 | 33.41 | $33.55 | 724322 |
| 2024-09-16 | 33.34 | $33.64 | 773100 |
| 2024-09-13 | 33.25 | $33.55 | 351414 |
| 2024-09-12 | 33.15 | $33.38 | 560936 |
| 2024-09-11 | 33.08 | $33.11 | 510300 |
| 2024-09-10 | 33.05 | $32.90 | 587100 |
| 2024-09-09 | 33.06 | $32.71 | 561400 |
| 2024-09-06 | 33.11 | $32.36 | 667911 |
| 2024-09-05 | 33.23 | $32.72 | 555200 |
| 2024-09-04 | 33.30 | $32.95 | 583800 |
| 2024-09-03 | 33.34 | $33.03 | 593600 |
| 2024-08-30 | 33.35 | $33.56 | 398500 |
| 2024-08-29 | 33.26 | $33.33 | 514300 |
| 2024-08-28 | 33.20 | $33.31 | 433000 |
| 2024-08-27 | 33.13 | $33.47 | 443414 |
| 2024-08-26 | 33.01 | $33.43 | 438200 |
| 2024-08-23 | 32.88 | $33.41 | 310723 |
| 2024-08-22 | 32.73 | $33.05 | 636100 |
| 2024-08-21 | 32.63 | $33.31 | 507200 |
| 2024-08-20 | 32.46 | $33.06 | 583700 |
| 2024-08-19 | 32.31 | $33.08 | 439100 |
| 2024-08-16 | 32.13 | $32.89 | 490109 |
| 2024-08-15 | 31.97 | $32.86 | 742500 |
| 2024-08-14 | 31.79 | $32.35 | 652435 |
| 2024-08-13 | 31.68 | $32.16 | 629428 |
| 2024-08-12 | 31.60 | $31.76 | 554800 |
| 2024-08-09 | 31.59 | $31.76 | 621700 |
| 2024-08-08 | 31.58 | $31.63 | 853800 |
| 2024-08-07 | 31.60 | $30.80 | 860112 |
| 2024-08-06 | 31.80 | $31.06 | 864600 |
| 2024-08-05 | 31.97 | $30.74 | 787100 |
| 2024-08-02 | 32.24 | $31.61 | 614100 |
| 2024-08-01 | 32.37 | $32.10 | 744345 |
| 2024-07-31 | 32.42 | $32.56 | 6.8M |
| 2024-07-30 | 32.38 | $32.08 | 496616 |
| 2024-07-29 | 32.44 | $32.16 | 436500 |
| 2024-07-26 | 32.48 | $32.22 | 610000 |
| 2024-07-25 | 32.52 | $31.85 | 654013 |
| 2024-07-24 | 32.64 | $31.88 | 905218 |
| 2024-07-23 | 32.77 | $32.46 | 727100 |
| 2024-07-22 | 32.80 | $32.63 | 728900 |
| 2024-07-19 | 32.80 | $32.34 | 339246 |
| 2024-07-18 | 32.85 | $32.60 | 768116 |
| 2024-07-17 | 32.86 | $32.90 | 786345 |
| 2024-07-16 | 32.80 | $33.26 | 515128 |
| 2024-07-15 | 32.66 | $32.95 | 707545 |
| 2024-07-12 | 32.56 | $32.81 | 771200 |
| 2024-07-11 | 32.46 | $32.51 | 682500 |
| 2024-07-10 | 32.42 | $32.60 | 699527 |
| 2024-07-09 | 32.34 | $32.32 | 891148 |
| 2024-07-08 | 32.31 | $32.31 | 353300 |
| 2024-07-05 | 32.28 | $32.29 | 387000 |
| 2024-07-03 | 32.24 | $32.19 | 340700 |
| 2024-07-02 | 32.21 | $32.08 | 447100 |
| 2024-07-01 | 32.21 | $31.95 | 534222 |
| 2024-06-28 | 32.22 | $31.99 | 846345 |
| 2024-06-27 | 32.23 | $31.99 | 717825 |
| 2024-06-26 | 32.24 | $32.10 | 1.6M |
| 2024-06-25 | 32.23 | $32.17 | 519338 |
| 2024-06-24 | 32.19 | $32.15 | 750429 |
| 2024-06-21 | 32.15 | $32.19 | 899414 |
| 2024-06-20 | 32.10 | $32.28 | 1.7M |
| 2024-06-18 | 32.01 | $32.40 | 883700 |
| 2024-06-17 | 31.89 | $32.31 | 585713 |
| 2024-06-14 | 31.76 | $31.98 | 546800 |
| 2024-06-13 | 31.68 | $32.00 | 565200 |
| 2024-06-12 | 31.57 | $31.87 | 744400 |
| 2024-06-11 | 31.48 | $31.66 | 921738 |
| 2024-06-10 | 31.42 | $31.57 | 490700 |
| 2024-06-07 | 31.36 | $31.47 | 522200 |
| 2024-06-06 | 31.32 | $31.44 | 1.1M |
| 2024-06-05 | 31.27 | $31.47 | 906000 |
| 2024-06-04 | 31.20 | $31.12 | 604600 |
| 2024-06-03 | 31.20 | $31.10 | 630000 |
| 2024-05-31 | 31.21 | $31.18 | 555820 |
| 2024-05-30 | 31.19 | $30.89 | 556700 |
| 2024-05-29 | 31.24 | $30.95 | 571700 |
| 2024-05-28 | 31.27 | $31.21 | 792820 |
| 2024-05-24 | 31.26 | $31.26 | 519900 |
| 2024-05-23 | 31.23 | $31.12 | 752903 |
| 2024-05-22 | 31.23 | $31.29 | 728700 |
| 2024-05-21 | 31.18 | $31.41 | 817717 |
| 2024-05-20 | 31.11 | $31.43 | 548608 |
| 2024-05-17 | 31.02 | $31.35 | 658800 |
| 2024-05-16 | 30.92 | $31.33 | 793847 |
| 2024-05-15 | 30.82 | $31.46 | 442107 |
| 2024-05-14 | 30.67 | $31.08 | 561100 |
| 2024-05-13 | 30.58 | $30.97 | 329529 |
| 2024-05-10 | 30.49 | $30.98 | 539500 |
| 2024-05-09 | 30.39 | $30.84 | 699647 |
| 2024-05-08 | 30.30 | $30.69 | 906700 |
| 2024-05-07 | 30.23 | $30.69 | 465643 |
| 2024-05-06 | 30.16 | $30.65 | 544200 |
| 2024-05-03 | 30.07 | $30.36 | 1.3M |
| 2024-05-02 | 30.04 | $29.99 | 614414 |
| 2024-05-01 | 30.08 | $29.82 | 735100 |
| 2024-04-30 | 30.16 | $30.06 | 770800 |
| 2024-04-29 | 30.21 | $30.48 | 730700 |
| 2024-04-26 | 30.18 | $30.34 | 642300 |
| 2024-04-25 | 30.18 | $30.18 | 674500 |
| 2024-04-24 | 30.21 | $30.20 | 814948 |
| 2024-04-23 | 30.24 | $30.21 | 570900 |
| 2024-04-22 | 30.28 | $29.95 | 623300 |
| 2024-04-19 | 30.38 | $29.72 | 2.6M |
| 2024-04-18 | 30.54 | $29.87 | 773410 |
| 2024-04-17 | 30.70 | $30.00 | 878000 |
| 2024-04-16 | 30.86 | $30.20 | 994630 |
| 2024-04-15 | 31.01 | $30.26 | 694800 |
| 2024-04-12 | 31.16 | $30.55 | 461927 |
| 2024-04-11 | 31.28 | $30.98 | 814300 |
| 2024-04-10 | 31.32 | $30.82 | 695200 |
| 2024-04-09 | 31.41 | $31.15 | 623900 |
| 2024-04-08 | 31.43 | $31.16 | 413101 |
| 2024-04-05 | 31.46 | $31.20 | 648200 |
| 2024-04-04 | 31.48 | $30.90 | 1.1M |
| 2024-04-03 | 31.57 | $31.32 | 708503 |
| 2024-04-02 | 31.58 | $31.31 | 721824 |
| 2024-04-01 | 31.59 | $31.45 | 532100 |
| 2024-03-28 | 31.57 | $31.61 | 660300 |
| 2024-03-27 | 31.51 | $31.56 | 546300 |
| 2024-03-26 | 31.45 | $31.23 | 4.5M |
| 2024-03-25 | 31.45 | $31.33 | 723400 |
| 2024-03-22 | 31.42 | $31.46 | 726214 |
| 2024-03-21 | 31.36 | $31.59 | 561000 |
| 2024-03-20 | 31.26 | $31.39 | 892500 |
| 2024-03-19 | 31.19 | $31.11 | 983900 |
| 2024-03-18 | 31.15 | $30.97 | 617900 |
| 2024-03-15 | 31.14 | $30.87 | 628047 |
| 2024-03-14 | 31.15 | $31.06 | 989744 |
| 2024-03-13 | 31.11 | $31.09 | 571100 |
| 2024-03-12 | 31.06 | $31.10 | 629500 |
| 2024-03-11 | 31.00 | $30.75 | 1.0M |
| 2024-03-08 | 31.00 | $30.81 | 681528 |
| 2024-03-07 | 30.98 | $31.09 | 1.4M |
| 2024-03-06 | 30.89 | $30.84 | 703800 |
| 2024-03-05 | 30.85 | $30.67 | 1.1M |
| 2024-03-04 | 30.82 | $30.95 | 529400 |
| 2024-03-01 | 30.74 | $30.99 | 773509 |
| 2024-02-29 | 30.62 | $30.64 | 777100 |
| 2024-02-28 | 30.56 | $30.59 | 732418 |
| 2024-02-27 | 30.50 | $30.59 | 789900 |
| 2024-02-26 | 30.42 | $30.55 | 782228 |
| 2024-02-23 | 30.34 | $30.57 | 960017 |
| 2024-02-22 | 30.24 | $30.49 | 968013 |
| 2024-02-21 | 30.13 | $29.92 | 1.2M |
| 2024-02-20 | 30.13 | $29.88 | 745119 |
| 2024-02-16 | 30.13 | $30.06 | 557200 |
| 2024-02-15 | 30.09 | $30.12 | 732800 |
| 2024-02-14 | 30.02 | $29.92 | 1.7M |
| 2024-02-13 | 29.99 | $29.73 | 784400 |
| 2024-02-12 | 29.99 | $30.08 | 787942 |
| 2024-02-09 | 29.91 | $30.08 | 599246 |
| 2024-02-08 | 29.82 | $30.00 | 501300 |
| 2024-02-07 | 29.73 | $29.88 | 650300 |
| 2024-02-06 | 29.64 | $29.67 | 990003 |
| 2024-02-05 | 29.59 | $29.58 | 693800 |
| 2024-02-02 | 29.54 | $29.62 | 1.4M |
| 2024-02-01 | 29.47 | $29.56 | 840300 |
| 2024-01-31 | 29.40 | $29.15 | 557500 |
| 2024-01-30 | 29.40 | $29.53 | 688604 |
| 2024-01-29 | 29.32 | $29.49 | 678519 |
| 2024-01-26 | 29.23 | $29.35 | 683800 |
| 2024-01-25 | 29.15 | $29.42 | 809732 |
| 2024-01-24 | 29.05 | $29.18 | 1.3M |
| 2024-01-23 | 28.98 | $29.20 | 788102 |
| 2024-01-22 | 28.89 | $29.16 | 1.6M |
| 2024-01-19 | 28.79 | $29.04 | 1.6M |
| 2024-01-18 | 28.70 | $28.69 | 694140 |
| 2024-01-17 | 28.67 | $28.38 | 519500 |
| 2024-01-16 | 28.69 | $28.53 | 695900 |
| 2024-01-12 | 28.69 | $28.64 | 523300 |
| 2024-01-11 | 28.66 | $28.55 | 603532 |
| 2024-01-10 | 28.64 | $28.51 | 473400 |
| 2024-01-09 | 28.63 | $28.40 | 406300 |
| 2024-01-08 | 28.63 | $28.48 | 536512 |
| 2024-01-05 | 28.62 | $28.19 | 644012 |
| 2024-01-04 | 28.66 | $28.16 | 864100 |
| 2024-01-03 | 28.71 | $28.25 | 1.3M |
| 2024-01-02 | 28.75 | $28.47 | 1.6M |
| 2023-12-29 | 28.75 | $28.61 | 571600 |
| 2023-12-28 | 28.71 | $28.64 | 621500 |
| 2023-12-27 | 28.66 | $28.64 | 706100 |
| 2023-12-26 | 28.59 | $28.61 | 590835 |
| 2023-12-22 | 28.52 | $28.49 | 1.2M |
| 2023-12-21 | 28.46 | $28.40 | 982611 |
| 2023-12-20 | 28.41 | $28.15 | 1.7M |
| 2023-12-19 | 28.39 | $28.55 | 709228 |
| 2023-12-18 | 28.28 | $28.54 | 798605 |
| 2023-12-15 | 28.16 | $28.45 | 732800 |
| 2023-12-14 | 28.03 | $28.47 | 1.0M |
| 2023-12-13 | 27.87 | $28.34 | 879700 |
| 2023-12-12 | 27.71 | $27.94 | 903738 |
| 2023-12-11 | 27.61 | $27.85 | 936829 |
| 2023-12-08 | 27.51 | $27.55 | 898000 |
| 2023-12-07 | 27.45 | $27.42 | 900300 |
| 2023-12-06 | 27.41 | $27.28 | 1.3M |
| 2023-12-05 | 27.39 | $27.36 | 1.5M |
| 2023-12-04 | 27.34 | $27.45 | 802332 |
| 2023-12-01 | 27.27 | $27.52 | 813222 |
| 2023-11-30 | 27.16 | $27.26 | 1.4M |
| 2023-11-29 | 27.09 | $27.07 | 863403 |
| 2023-11-28 | 27.05 | $27.04 | 542800 |
| 2023-11-27 | 27.01 | $27.08 | 773600 |
| 2023-11-24 | 26.95 | $27.19 | 166000 |
| 2023-11-22 | 26.85 | $27.13 | 679223 |
| 2023-11-21 | 26.75 | $27.04 | 881400 |
| 2023-11-20 | 26.65 | $27.12 | 726000 |
| 2023-11-17 | 26.52 | $26.95 | 1.0M |
| 2023-11-16 | 26.40 | $26.82 | 893808 |
| 2023-11-15 | 26.28 | $26.91 | 777500 |
| 2023-11-14 | 26.13 | $26.83 | 594700 |
| 2023-11-13 | 25.96 | $26.35 | 690600 |
| 2023-11-10 | 25.87 | $26.41 | 486634 |
| 2023-11-09 | 25.76 | $25.99 | 881512 |
| 2023-11-08 | 25.71 | $26.23 | 663532 |
| 2023-11-07 | 25.61 | $26.16 | 597500 |
| 2023-11-06 | 25.50 | $26.10 | 587700 |
| 2023-11-03 | 25.40 | $26.07 | 887743 |
| 2023-11-02 | 25.28 | $25.88 | 605111 |
| 2023-11-01 | 25.18 | $25.33 | 469300 |
| 2023-10-31 | 25.19 | $25.18 | 1.5M |
| 2023-10-30 | 25.23 | $25.08 | 739500 |
| 2023-10-27 | 25.31 | $24.79 | 1.1M |
| 2023-10-26 | 25.45 | $25.02 | 739100 |
| 2023-10-25 | 25.58 | $25.33 | 476500 |
| 2023-10-24 | 25.66 | $25.51 | 879702 |
| 2023-10-23 | 25.71 | $25.35 | 1.4M |
| 2023-10-20 | 25.81 | $25.49 | 627020 |
| 2023-10-19 | 25.90 | $25.77 | 729100 |
| 2023-10-18 | 25.94 | $26.06 | 825500 |
| 2023-10-17 | 25.93 | $26.34 | 643349 |
| 2023-10-16 | 25.86 | $26.31 | 511512 |
| 2023-10-13 | 25.78 | $26.01 | 573700 |
| 2023-10-12 | 25.76 | $26.11 | 428800 |
| 2023-10-11 | 25.71 | $26.22 | 488611 |
| 2023-10-10 | 25.63 | $26.09 | 564219 |
| 2023-10-09 | 25.58 | $25.95 | 440900 |
| 2023-10-06 | 25.54 | $25.71 | 623700 |
| 2023-10-05 | 25.55 | $25.39 | 1.6M |
| 2023-10-04 | 25.63 | $25.47 | 775335 |
| 2023-10-03 | 25.71 | $25.35 | 624410 |
| 2023-10-02 | 25.83 | $25.64 | 827600 |
| 2023-09-29 | 25.91 | $25.69 | 805900 |
| 2023-09-28 | 26.00 | $25.82 | 753600 |
| 2023-09-27 | 26.07 | $25.66 | 666300 |
| 2023-09-26 | 26.19 | $25.64 | 641000 |
| 2023-09-25 | 26.34 | $25.99 | 690700 |
| 2023-09-22 | 26.44 | $25.90 | 450846 |
| 2023-09-21 | 26.57 | $25.93 | 832000 |
| 2023-09-20 | 26.72 | $26.36 | 841900 |
| 2023-09-19 | 26.80 | $26.51 | 1.1M |
| 2023-09-18 | 26.87 | $26.70 | 281600 |
| 2023-09-15 | 26.90 | $26.69 | 369810 |
| 2023-09-14 | 26.94 | $27.00 | 389911 |
| 2023-09-13 | 26.93 | $26.78 | 321900 |
| 2023-09-12 | 26.95 | $26.80 | 335700 |
| 2023-09-11 | 26.98 | $26.95 | 600400 |
| 2023-09-08 | 26.98 | $26.89 | 528200 |
| 2023-09-07 | 26.99 | $26.83 | 527706 |
| 2023-09-06 | 27.01 | $26.94 | 399300 |
| 2023-09-05 | 27.02 | $27.08 | 326416 |
| 2023-09-01 | 26.99 | $27.28 | 357107 |
| 2023-08-31 | 26.92 | $27.19 | 579300 |
| 2023-08-30 | 26.86 | $27.19 | 482600 |
| 2023-08-29 | 26.79 | $27.14 | 455300 |
| 2023-08-28 | 26.71 | $26.80 | 559823 |
| 2023-08-25 | 26.69 | $26.62 | 606900 |
| 2023-08-24 | 26.71 | $26.41 | 308700 |
| 2023-08-23 | 26.78 | $26.73 | 503804 |
| 2023-08-22 | 26.79 | $26.51 | 1.3M |
| 2023-08-21 | 26.85 | $26.62 | 928932 |
| 2023-08-18 | 26.89 | $26.53 | 584742 |
| 2023-08-17 | 26.96 | $26.48 | 519800 |
| 2023-08-16 | 27.06 | $26.67 | 445600 |
| 2023-08-15 | 27.12 | $26.82 | 505623 |
| 2023-08-14 | 27.16 | $27.08 | 694900 |
| 2023-08-11 | 27.16 | $26.93 | 531702 |
| 2023-08-10 | 27.18 | $26.96 | 516032 |
| 2023-08-09 | 27.20 | $26.98 | 406447 |
| 2023-08-08 | 27.22 | $27.03 | 585100 |
| 2023-08-07 | 27.23 | $27.00 | 606339 |
| 2023-08-04 | 27.24 | $26.75 | 501317 |
| 2023-08-03 | 27.31 | $26.93 | 299047 |
| 2023-08-02 | 27.35 | $27.04 | 302945 |
| 2023-08-01 | 27.37 | $27.32 | 321600 |
| 2023-07-31 | 27.33 | $27.32 | 437700 |
| 2023-07-28 | 27.28 | $27.27 | 402126 |
| 2023-07-27 | 27.23 | $27.07 | 361911 |
| 2023-07-26 | 27.22 | $27.19 | 273500 |
| 2023-07-25 | 27.17 | $27.26 | 287341 |
| 2023-07-24 | 27.10 | $27.18 | 554200 |
| 2023-07-21 | 27.03 | $27.07 | 299814 |
| 2023-07-20 | 26.97 | $27.02 | 872500 |
| 2023-07-19 | 26.91 | $27.08 | 509700 |
| 2023-07-18 | 26.83 | $27.03 | 1.5M |
| 2023-07-17 | 26.74 | $26.83 | 475911 |
| 2023-07-14 | 26.67 | $26.73 | 342730 |
| 2023-07-13 | 26.61 | $26.76 | 525124 |
| 2023-07-12 | 26.54 | $26.65 | 737546 |
| 2023-07-11 | 26.47 | $26.54 | 330700 |
| 2023-07-10 | 26.42 | $26.36 | 379317 |
| 2023-07-07 | 26.39 | $26.14 | 973700 |
| 2023-07-06 | 26.40 | $26.24 | 630804 |
| 2023-07-05 | 26.39 | $26.45 | 497500 |
| 2023-07-03 | 26.34 | $26.56 | 212800 |
| 2023-06-30 | 26.25 | $26.54 | 1.4M |
| 2023-06-29 | 26.14 | $26.27 | 369000 |
| 2023-06-28 | 26.08 | $26.10 | 446338 |
| 2023-06-27 | 26.03 | $26.14 | 413600 |
| 2023-06-26 | 25.97 | $25.79 | 402037 |
| 2023-06-23 | 25.98 | $25.73 | 345031 |
| 2023-06-22 | 25.99 | $25.92 | 502800 |
| 2023-06-21 | 25.96 | $25.91 | 437500 |
| 2023-06-20 | 25.93 | $26.05 | 809337 |
| 2023-06-16 | 25.87 | $26.25 | 380029 |
| 2023-06-15 | 25.75 | $26.34 | 927727 |
| 2023-06-14 | 25.58 | $26.00 | 379648 |
| 2023-06-13 | 25.47 | $25.92 | 728600 |
| 2023-06-12 | 25.35 | $25.72 | 673748 |
| 2023-06-09 | 25.25 | $25.46 | 414000 |
| 2023-06-08 | 25.19 | $25.47 | 361000 |
| 2023-06-07 | 25.11 | $25.38 | 1.3M |
| 2023-06-06 | 25.04 | $25.29 | 989224 |
| 2023-06-05 | 24.98 | $25.24 | 413600 |
| 2023-06-02 | 24.93 | $25.36 | 595424 |
| 2023-06-01 | 24.83 | $24.87 | 1.6M |
| 2023-05-31 | 24.83 | $24.73 | 419020 |
| 2023-05-30 | 24.85 | $24.89 | 398600 |
| 2023-05-26 | 24.84 | $24.98 | 219125 |
| 2023-05-25 | 24.82 | $24.65 | 515943 |
| 2023-05-24 | 24.86 | $24.51 | 314000 |
| 2023-05-23 | 24.93 | $24.75 | 295214 |
| 2023-05-22 | 24.97 | $25.01 | 308300 |
| 2023-05-19 | 24.95 | $25.11 | 268222 |
| 2023-05-18 | 24.92 | $25.14 | 390347 |
| 2023-05-17 | 24.87 | $24.93 | 314108 |
| 2023-05-16 | 24.86 | $24.65 | 529600 |
| 2023-05-15 | 24.90 | $24.92 | 313828 |
| 2023-05-12 | 24.90 | $24.83 | 192400 |
| 2023-05-11 | 24.91 | $24.80 | 327540 |
| 2023-05-10 | 24.93 | $24.86 | 275013 |
| 2023-05-09 | 24.94 | $24.84 | 347903 |
| 2023-05-08 | 24.96 | $24.93 | 294715 |
| 2023-05-05 | 24.96 | $24.97 | 254830 |
| 2023-05-04 | 24.96 | $24.55 | 433510 |
| 2023-05-03 | 25.04 | $24.79 | 735605 |
| 2023-05-02 | 25.08 | $24.90 | 370100 |
| 2023-05-01 | 25.11 | $25.20 | 408427 |
| 2023-04-28 | 25.07 | $25.17 | 294435 |
| 2023-04-27 | 25.04 | $24.91 | 329300 |
| 2023-04-26 | 25.06 | $24.58 | 386000 |
| 2023-04-25 | 25.14 | $24.79 | 362613 |
| 2023-04-24 | 25.20 | $25.22 | 429808 |
| 2023-04-21 | 25.17 | $25.17 | 1.4M |
| 2023-04-20 | 25.15 | $25.17 | 1.4M |
| 2023-04-19 | 25.13 | $25.19 | 1.9M |
| 2023-04-18 | 25.09 | $25.25 | 373416 |
| 2023-04-17 | 25.04 | $25.17 | 651734 |
| 2023-04-14 | 24.99 | $25.11 | 585200 |
| 2023-04-13 | 24.95 | $25.17 | 320049 |
| 2023-04-12 | 24.88 | $24.92 | 240800 |
| 2023-04-11 | 24.86 | $25.03 | 446500 |
| 2023-04-10 | 24.81 | $24.99 | 1.3M |
| 2023-04-06 | 24.76 | $24.90 | 473900 |
| 2023-04-05 | 24.72 | $24.90 | 243100 |
| 2023-04-04 | 24.68 | $25.00 | 355311 |
| 2023-04-03 | 24.60 | $25.27 | 408500 |
| 2023-03-31 | 24.46 | $25.14 | 572516 |
| 2023-03-30 | 24.32 | $24.79 | 920100 |
| 2023-03-29 | 24.23 | $24.64 | 372024 |
| 2023-03-28 | 24.16 | $24.36 | 457814 |
| 2023-03-27 | 24.14 | $24.33 | 721900 |
| 2023-03-24 | 24.13 | $24.26 | 501600 |
| 2023-03-23 | 24.12 | $24.15 | 513500 |
| 2023-03-22 | 24.14 | $24.08 | 874900 |
| 2023-03-21 | 24.19 | $24.45 | 2.5M |
| 2023-03-20 | 24.16 | $24.28 | 386100 |
| 2023-03-17 | 24.16 | $24.03 | 948200 |
| 2023-03-16 | 24.22 | $24.25 | 890100 |
| 2023-03-15 | 24.24 | $23.94 | 578900 |
| 2023-03-14 | 24.34 | $24.17 | 578700 |
| 2023-03-13 | 24.40 | $23.91 | 570600 |
| 2023-03-10 | 24.53 | $23.95 | 295900 |
| 2023-03-09 | 24.67 | $24.32 | 294800 |
| 2023-03-08 | 24.76 | $24.69 | 388211 |
| 2023-03-07 | 24.78 | $24.62 | 293900 |
| 2023-03-06 | 24.82 | $25.00 | 410100 |
| 2023-03-03 | 24.79 | $25.01 | 254606 |
| 2023-03-02 | 24.76 | $24.68 | 853309 |
| 2023-03-01 | 24.78 | $24.47 | 388800 |
| 2023-02-28 | 24.86 | $24.50 | 311939 |
| 2023-02-27 | 24.94 | $24.57 | 290916 |
| 2023-02-24 | 25.02 | $24.49 | 674700 |
| 2023-02-23 | 25.13 | $24.70 | 1.1M |
| 2023-02-22 | 25.22 | $24.60 | 422600 |
| 2023-02-21 | 25.34 | $24.69 | 349103 |
| 2023-02-17 | 25.45 | $25.20 | 346733 |
| 2023-02-16 | 25.48 | $25.20 | 323111 |
| 2023-02-15 | 25.51 | $25.52 | 393300 |
| 2023-02-14 | 25.48 | $25.48 | 307703 |
| 2023-02-13 | 25.44 | $25.56 | 276000 |
| 2023-02-10 | 25.39 | $25.24 | 351041 |
| 2023-02-09 | 25.39 | $25.14 | 309500 |
| 2023-02-08 | 25.41 | $25.28 | 429800 |
| 2023-02-07 | 25.40 | $25.55 | 320629 |
| 2023-02-06 | 25.33 | $25.35 | 296439 |
| 2023-02-03 | 25.29 | $25.49 | 979035 |
| 2023-02-02 | 25.22 | $25.62 | 408136 |
| 2023-02-01 | 25.10 | $25.43 | 384142 |
| 2023-01-31 | 25.00 | $25.20 | 521724 |
| 2023-01-30 | 24.94 | $24.88 | 328230 |
| 2023-01-27 | 24.93 | $25.08 | 264622 |
| 2023-01-26 | 24.87 | $25.06 | 527100 |
| 2023-01-25 | 24.81 | $24.91 | 572025 |
| 2023-01-24 | 24.77 | $24.91 | 312727 |
| 2023-01-23 | 24.72 | $24.92 | 260805 |
| 2023-01-20 | 24.67 | $24.67 | 321200 |
| 2023-01-19 | 24.65 | $24.32 | 306000 |
| 2023-01-18 | 24.71 | $24.62 | 456400 |
| 2023-01-17 | 24.71 | $24.96 | 394001 |
| 2023-01-13 | 24.64 | $25.05 | 305216 |
| 2023-01-12 | 24.54 | $24.98 | 584000 |
| 2023-01-11 | 24.44 | $24.94 | 935417 |
| 2023-01-10 | 24.32 | $24.69 | 555209 |
| 2023-01-09 | 24.25 | $24.52 | 300046 |
| 2023-01-06 | 24.19 | $24.63 | 286214 |
| 2023-01-05 | 24.10 | $23.98 | 347937 |
| 2023-01-04 | 24.14 | $24.19 | 574800 |
| 2023-01-03 | 24.14 | $23.97 | 633910 |
| 2022-12-30 | 24.19 | $24.01 | 797145 |
| 2022-12-29 | 24.24 | $24.12 | 525500 |
| 2022-12-28 | 24.27 | $23.79 | 776137 |
| 2022-12-27 | 24.37 | $24.11 | 1.1M |
| 2022-12-23 | 24.43 | $24.11 | 686927 |
| 2022-12-22 | 24.49 | $24.01 | 645312 |
| 2022-12-21 | 24.59 | $24.29 | 490800 |
| 2022-12-20 | 24.64 | $23.88 | 624400 |
| 2022-12-19 | 24.78 | $23.98 | 368300 |
| 2022-12-16 | 24.93 | $24.14 | 409648 |
| 2022-12-15 | 25.06 | $24.37 | 398508 |
| 2022-12-14 | 25.17 | $24.98 | 558200 |
| 2022-12-13 | 25.16 | $25.10 | 333900 |
| 2022-12-12 | 25.12 | $24.97 | 1.1M |
| 2022-12-09 | 25.10 | $24.60 | 729335 |
| 2022-12-08 | 25.15 | $24.84 | 529814 |
| 2022-12-07 | 25.16 | $24.64 | 357100 |
| 2022-12-06 | 25.21 | $24.65 | 405322 |
| 2022-12-05 | 25.26 | $24.93 | 1.2M |
| 2022-12-02 | 25.25 | $25.35 | 578407 |
| 2022-12-01 | 25.15 | $25.33 | 447800 |
| 2022-11-30 | 25.04 | $25.33 | 653300 |
| 2022-11-29 | 24.90 | $24.67 | 301700 |
| 2022-11-28 | 24.88 | $24.68 | 387400 |
| 2022-11-25 | 24.85 | $25.04 | 77946 |
| 2022-11-23 | 24.73 | $25.02 | 345525 |
| 2022-11-22 | 24.60 | $24.92 | 419000 |
| 2022-11-21 | 24.46 | $24.57 | 1.2M |
| 2022-11-18 | 24.37 | $24.57 | 403300 |
| 2022-11-17 | 24.26 | $24.42 | 502525 |
| 2022-11-16 | 24.16 | $24.42 | 668000 |
| 2022-11-15 | 24.05 | $24.59 | 525327 |
| 2022-11-14 | 23.88 | $24.40 | 248032 |
| 2022-11-11 | 23.71 | $24.56 | 234139 |
| 2022-11-10 | 23.49 | $24.36 | 470200 |
| 2022-11-09 | 23.26 | $23.17 | 300500 |
| 2022-11-08 | 23.26 | $23.62 | 378400 |
| 2022-11-07 | 23.15 | $23.45 | 526634 |
| 2022-11-04 | 23.06 | $23.16 | 1.5M |
| 2022-11-03 | 23.02 | $22.77 | 1.9M |
| 2022-11-02 | 23.05 | $22.97 | 547700 |
| 2022-11-01 | 23.04 | $23.54 | 988400 |
| 2022-10-31 | 22.91 | $23.57 | 769206 |
| 2022-10-28 | 22.75 | $23.73 | 301133 |
| 2022-10-27 | 22.54 | $23.21 | 464841 |
| 2022-10-26 | 22.39 | $23.26 | 307131 |
| 2022-10-25 | 22.22 | $23.23 | 727500 |
| 2022-10-24 | 22.02 | $22.87 | 1.0M |
| 2022-10-21 | 21.87 | $22.54 | 531600 |
| 2022-10-20 | 21.76 | $21.98 | 363217 |
| 2022-10-19 | 21.76 | $22.16 | 534722 |
| 2022-10-18 | 21.73 | $22.37 | 360100 |
| 2022-10-17 | 21.64 | $22.10 | 688100 |
| 2022-10-14 | 21.60 | $21.64 | 423634 |
| 2022-10-13 | 21.66 | $22.08 | 414918 |
| 2022-10-12 | 21.63 | $21.59 | 692800 |
| 2022-10-11 | 21.71 | $21.64 | 348300 |
| 2022-10-10 | 21.80 | $21.70 | 742800 |
| 2022-10-07 | 21.88 | $21.86 | 311300 |
| 2022-10-06 | 21.95 | $22.41 | 359831 |
| 2022-10-05 | 21.92 | $22.63 | 509700 |
| 2022-10-04 | 21.85 | $22.58 | 611246 |
| 2022-10-03 | 21.77 | $21.91 | 917500 |
| 2022-09-30 | 21.83 | $21.34 | 864943 |
| 2022-09-29 | 22.02 | $21.72 | 926341 |
| 2022-09-28 | 22.16 | $22.15 | 1.5M |
| 2022-09-27 | 22.24 | $21.69 | 941300 |
| 2022-09-26 | 22.44 | $21.73 | 812609 |
| 2022-09-23 | 22.66 | $21.92 | 436940 |
| 2022-09-22 | 22.89 | $22.25 | 628112 |
| 2022-09-21 | 23.08 | $22.43 | 244200 |
| 2022-09-20 | 23.26 | $22.77 | 344041 |
| 2022-09-19 | 23.41 | $23.16 | 263219 |
| 2022-09-16 | 23.50 | $22.98 | 348500 |
| 2022-09-15 | 23.64 | $23.09 | 3.1M |
| 2022-09-14 | 23.79 | $23.37 | 221114 |
| 2022-09-13 | 23.90 | $23.36 | 370137 |
| 2022-09-12 | 24.03 | $24.41 | 186504 |
| 2022-09-09 | 23.97 | $24.25 | 252300 |
| 2022-09-08 | 23.92 | $23.88 | 369016 |
| 2022-09-07 | 23.95 | $23.76 | 187900 |
| 2022-09-06 | 24.01 | $23.32 | 165300 |
| 2022-09-02 | 24.17 | $23.40 | 326539 |
| 2022-09-01 | 24.35 | $23.62 | 187800 |
| 2022-08-31 | 24.50 | $23.52 | 231126 |
| 2022-08-30 | 24.70 | $23.71 | 246700 |
| 2022-08-29 | 24.89 | $23.99 | 322100 |
| 2022-08-26 | 25.05 | $24.16 | 211000 |
| 2022-08-25 | 25.20 | $25.01 | 228100 |
| 2022-08-24 | 25.19 | $24.67 | 155808 |
| 2022-08-23 | 25.25 | $24.64 | 207143 |
| 2022-08-22 | 25.32 | $24.69 | 177808 |
| 2022-08-19 | 25.39 | $25.20 | 226800 |
| 2022-08-18 | 25.36 | $25.44 | 322300 |
| 2022-08-17 | 25.27 | $25.36 | 224700 |
| 2022-08-16 | 25.17 | $25.56 | 1.1M |
| 2022-08-15 | 25.02 | $25.45 | 250127 |
| 2022-08-12 | 24.87 | $25.32 | 170400 |
| 2022-08-11 | 24.71 | $24.94 | 362100 |
| 2022-08-10 | 24.60 | $24.92 | 607325 |
| 2022-08-09 | 24.48 | $24.40 | 248400 |
| 2022-08-08 | 24.45 | $24.62 | 380126 |
| 2022-08-05 | 24.36 | $24.63 | 297149 |
| 2022-08-04 | 24.26 | $24.61 | 273300 |
| 2022-08-03 | 24.14 | $24.60 | 365600 |
| 2022-08-02 | 24.00 | $24.24 | 219344 |
| 2022-08-01 | 23.91 | $24.48 | 212116 |
| 2022-07-29 | 23.75 | $24.48 | 426200 |
| 2022-07-28 | 23.57 | $24.17 | 317100 |
| 2022-07-27 | 23.42 | $23.86 | 525000 |
| 2022-07-26 | 23.32 | $23.39 | 402646 |
| 2022-07-25 | 23.29 | $23.67 | 262720 |
| 2022-07-22 | 23.20 | $23.64 | 435600 |
| 2022-07-21 | 23.11 | $23.78 | 866107 |
| 2022-07-20 | 22.97 | $23.65 | 2.1M |
| 2022-07-19 | 22.83 | $23.52 | 508400 |
| 2022-07-18 | 22.71 | $22.94 | 403600 |
| 2022-07-15 | 22.68 | $23.12 | 244400 |
| 2022-07-14 | 22.61 | $22.76 | 334118 |
| 2022-07-13 | 22.61 | $22.74 | 345849 |
| 2022-07-12 | 22.62 | $22.76 | 276900 |
| 2022-07-11 | 22.62 | $22.93 | 364800 |
| 2022-07-08 | 22.60 | $23.13 | 255800 |
| 2022-07-07 | 22.52 | $23.16 | 615929 |
| 2022-07-06 | 22.43 | $22.81 | 263626 |
| 2022-07-05 | 22.41 | $22.70 | 255434 |
| 2022-07-01 | 22.40 | $22.64 | 362243 |
| 2022-06-30 | 22.41 | $22.50 | 682409 |
| 2022-06-29 | 22.45 | $22.62 | 636827 |
| 2022-06-28 | 22.48 | $22.63 | 356239 |
| 2022-06-27 | 22.51 | $23.08 | 579500 |
| 2022-06-24 | 22.46 | $23.18 | 785623 |
| 2022-06-23 | 22.38 | $22.49 | 425032 |
| 2022-06-22 | 22.44 | $22.27 | 835934 |
| 2022-06-21 | 22.56 | $22.37 | 428400 |
| 2022-06-17 | 22.68 | $21.94 | 431103 |
| 2022-06-16 | 22.91 | $21.86 | 657222 |
| 2022-06-15 | 23.21 | $22.60 | 530148 |
| 2022-06-14 | 23.39 | $22.39 | 643800 |
| 2022-06-13 | 23.65 | $22.43 | 658700 |
| 2022-06-10 | 23.95 | $23.21 | 323414 |
| 2022-06-09 | 24.13 | $23.87 | 161233 |
| 2022-06-08 | 24.21 | $24.40 | 109900 |
| 2022-06-07 | 24.18 | $24.71 | 174100 |
| 2022-06-06 | 24.09 | $24.48 | 157300 |
| 2022-06-03 | 24.03 | $24.44 | 203600 |
| 2022-06-02 | 23.97 | $24.75 | 182300 |
| 2022-06-01 | 23.84 | $24.38 | 230013 |
| 2022-05-31 | 23.77 | $24.61 | 251034 |
| 2022-05-27 | 23.64 | $24.80 | 229800 |
| 2022-05-26 | 23.45 | $24.22 | 869500 |
| 2022-05-25 | 23.36 | $23.63 | 1.7M |
| 2022-05-24 | 23.38 | $23.32 | 3.1M |
| 2022-05-23 | 23.48 | $23.46 | 3.3M |
| 2022-05-20 | 23.56 | $23.13 | 462500 |
| 2022-05-19 | 23.73 | $23.20 | 517415 |
| 2022-05-18 | 23.91 | $23.42 | 397000 |
| 2022-05-17 | 24.09 | $24.53 | 558700 |
| 2022-05-16 | 24.06 | $24.08 | 321100 |
| 2022-05-13 | 24.12 | $24.11 | 323535 |
| 2022-05-12 | 24.19 | $23.64 | 327528 |
| 2022-05-11 | 24.38 | $23.55 | 372600 |
| 2022-05-10 | 24.62 | $23.95 | 294700 |
| 2022-05-09 | 24.81 | $23.95 | 250200 |
| 2022-05-06 | 25.04 | $24.54 | 231600 |
| 2022-05-05 | 25.18 | $24.71 | 125000 |
| 2022-05-04 | 25.31 | $25.61 | 127417 |
| 2022-05-03 | 25.27 | $24.86 | 562621 |
| 2022-05-02 | 25.39 | $24.82 | 232500 |
| 2022-04-29 | 25.53 | $24.68 | 242900 |
| 2022-04-28 | 25.73 | $25.67 | 124800 |
| 2022-04-27 | 25.75 | $25.13 | 104928 |
| 2022-04-26 | 25.89 | $25.00 | 142100 |
| 2022-04-25 | 26.08 | $25.61 | 60831 |
| 2022-04-22 | 26.17 | $25.41 | 133426 |
| 2022-04-21 | 26.32 | $26.22 | 136500 |
| 2022-04-20 | 26.32 | $26.46 | 266100 |
| 2022-04-19 | 26.26 | $26.36 | 80448 |
| 2022-04-18 | 26.22 | $25.89 | 74200 |
| 2022-04-14 | 26.27 | $25.95 | 73500 |
| 2022-04-13 | 26.31 | $26.16 | 373400 |
| 2022-04-12 | 26.31 | $25.87 | 138106 |
| 2022-04-11 | 26.38 | $25.89 | 79000 |
| 2022-04-08 | 26.45 | $26.23 | 75400 |
| 2022-04-07 | 26.45 | $26.25 | 107600 |
| 2022-04-06 | 26.45 | $26.05 | 108123 |
| 2022-04-05 | 26.49 | $26.20 | 101244 |
| 2022-04-04 | 26.51 | $26.49 | 138009 |
| 2022-04-01 | 26.46 | $26.29 | 115900 |
| 2022-03-31 | 26.44 | $26.33 | 111636 |
| 2022-03-30 | 26.41 | $26.64 | 183000 |
| 2022-03-29 | 26.30 | $26.86 | 234800 |
| 2022-03-28 | 26.13 | $26.54 | 105421 |
| 2022-03-25 | 26.00 | $26.36 | 257435 |
| 2022-03-24 | 25.88 | $26.27 | 57635 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.58
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.41
Average
30.92
Maximum
41.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.58 | $41.32 | 607000 |
| 2026-07-16 | 41.65 | $41.70 | 930000 |
| 2026-07-15 | 41.62 | $41.54 | 707400 |
| 2026-07-14 | 41.63 | $41.47 | 621200 |
| 2026-07-13 | 41.66 | $41.58 | 612030 |
| 2026-07-10 | 41.67 | $41.87 | 553547 |
| 2026-07-09 | 41.57 | $41.70 | 567644 |
| 2026-07-08 | 41.51 | $41.37 | 676548 |
| 2026-07-07 | 41.53 | $41.50 | 755404 |
| 2026-07-06 | 41.52 | $41.70 | 722500 |
| 2026-07-02 | 41.43 | $41.59 | 980100 |
| 2026-07-01 | 41.36 | $41.54 | 1.0M |
| 2026-06-30 | 41.28 | $41.73 | 823047 |
| 2026-06-29 | 41.13 | $41.40 | 1.1M |
| 2026-06-26 | 41.04 | $40.95 | 1.5M |
| 2026-06-25 | 41.08 | $40.97 | 1.1M |
| 2026-06-24 | 41.12 | $40.80 | 1.5M |
| 2026-06-23 | 41.22 | $40.67 | 809419 |
| 2026-06-22 | 41.38 | $41.42 | 751420 |
| 2026-06-18 | 41.33 | $41.35 | 919500 |
| 2026-06-17 | 41.28 | $40.95 | 1.1M |
| 2026-06-16 | 41.35 | $41.49 | 759625 |
| 2026-06-15 | 41.26 | $41.70 | 695000 |
| 2026-06-12 | 41.08 | $41.05 | 2.0M |
| 2026-06-11 | 41.06 | $40.90 | 1.4M |
| 2026-06-10 | 41.08 | $40.20 | 732200 |
| 2026-06-09 | 41.32 | $40.79 | 860611 |
| 2026-06-08 | 41.42 | $40.75 | 819246 |
| 2026-06-05 | 41.54 | $40.69 | 631700 |
| 2026-06-04 | 41.70 | $41.67 | 890400 |
| 2026-06-03 | 41.57 | $41.37 | 1.1M |
| 2026-06-02 | 41.50 | $41.54 | 714234 |
| 2026-06-01 | 41.35 | $41.43 | 629700 |
| 2026-05-29 | 41.19 | $41.36 | 555500 |
| 2026-05-28 | 41.01 | $41.24 | 774600 |
| 2026-05-27 | 40.81 | $41.03 | 617732 |
| 2026-05-26 | 40.63 | $40.97 | 735617 |
| 2026-05-22 | 40.42 | $40.68 | 633600 |
| 2026-05-21 | 40.25 | $40.30 | 776244 |
| 2026-05-20 | 40.16 | $40.11 | 1.8M |
| 2026-05-19 | 40.10 | $39.68 | 841800 |
| 2026-05-18 | 40.15 | $39.81 | 829307 |
| 2026-05-15 | 40.17 | $39.86 | 944214 |
| 2026-05-14 | 40.16 | $40.23 | 740700 |
| 2026-05-13 | 40.04 | $39.90 | 638600 |
| 2026-05-12 | 39.97 | $39.83 | 1.2M |
| 2026-05-11 | 39.91 | $39.84 | 875241 |
| 2026-05-08 | 39.83 | $39.74 | 576630 |
| 2026-05-07 | 39.75 | $39.70 | 942220 |
| 2026-05-06 | 39.65 | $39.85 | 924600 |
| 2026-05-05 | 39.48 | $39.32 | 1.2M |
| 2026-05-04 | 39.44 | $39.03 | 1.1M |
| 2026-05-01 | 39.46 | $39.17 | 1.2M |
| 2026-04-30 | 39.44 | $39.13 | 1.0M |
| 2026-04-29 | 39.43 | $38.96 | 1.2M |
| 2026-04-28 | 39.45 | $38.96 | 594400 |
| 2026-04-27 | 39.46 | $39.15 | 498400 |
| 2026-04-24 | 39.41 | $39.19 | 703200 |
| 2026-04-23 | 39.33 | $39.09 | 1.0M |
| 2026-04-22 | 39.25 | $39.16 | 778014 |
| 2026-04-21 | 39.11 | $38.98 | 1.2M |
| 2026-04-20 | 39.00 | $39.33 | 763805 |
| 2026-04-17 | 38.74 | $39.40 | 1.0M |
| 2026-04-16 | 38.40 | $38.85 | 1.3M |
| 2026-04-15 | 38.15 | $38.76 | 820725 |
| 2026-04-14 | 37.86 | $38.66 | 630620 |
| 2026-04-13 | 37.55 | $38.26 | 1.1M |
| 2026-04-10 | 37.29 | $37.92 | 747200 |
| 2026-04-09 | 37.08 | $38.09 | 936303 |
| 2026-04-08 | 36.77 | $37.91 | 1.4M |
| 2026-04-07 | 36.47 | $36.91 | 2.6M |
| 2026-04-06 | 36.42 | $37.12 | 1.7M |
| 2026-04-02 | 36.29 | $37.00 | 1.3M |
| 2026-04-01 | 36.19 | $36.99 | 1.8M |
| 2026-03-31 | 36.09 | $36.76 | 2.1M |
| 2026-03-30 | 36.04 | $35.83 | 1.9M |
| 2026-03-27 | 36.30 | $35.93 | 1.7M |
| 2026-03-26 | 36.59 | $36.46 | 1.4M |
| 2026-03-25 | 36.78 | $37.11 | 1.3M |
| 2026-03-24 | 36.82 | $36.91 | 2.3M |
| 2026-03-23 | 36.95 | $37.07 | 3.9M |
| 2026-03-20 | 37.07 | $36.66 | 2.0M |
| 2026-03-19 | 37.35 | $37.13 | 2.9M |
| 2026-03-18 | 37.55 | $37.15 | 1.9M |
| 2026-03-17 | 37.80 | $37.77 | 1.3M |
| 2026-03-16 | 37.91 | $37.84 | 1.4M |
| 2026-03-13 | 38.03 | $37.52 | 1.6M |
| 2026-03-12 | 38.28 | $37.69 | 2.8M |
| 2026-03-11 | 38.54 | $38.36 | 1.4M |
| 2026-03-10 | 38.65 | $38.44 | 1.6M |
| 2026-03-09 | 38.76 | $38.56 | 2.6M |
| 2026-03-06 | 38.86 | $38.25 | 2.1M |
| 2026-03-05 | 39.07 | $38.76 | 3.3M |
| 2026-03-04 | 39.18 | $39.09 | 1.0M |
| 2026-03-03 | 39.19 | $38.87 | 2.1M |
| 2026-03-02 | 39.28 | $39.21 | 1.3M |
| 2026-02-27 | 39.28 | $39.23 | 746640 |
| 2026-02-26 | 39.27 | $39.29 | 930700 |
| 2026-02-25 | 39.24 | $39.39 | 835030 |
| 2026-02-24 | 39.17 | $39.17 | 800800 |
| 2026-02-23 | 39.14 | $38.81 | 989700 |
| 2026-02-20 | 39.23 | $39.25 | 1.7M |
| 2026-02-19 | 39.19 | $39.02 | 1.3M |
| 2026-02-18 | 39.21 | $39.18 | 1.3M |
| 2026-02-17 | 39.18 | $39.02 | 1.7M |
| 2026-02-13 | 39.19 | $38.95 | 1.5M |
| 2026-02-12 | 39.23 | $38.89 | 1.6M |
| 2026-02-11 | 39.28 | $39.47 | 1.5M |
| 2026-02-10 | 39.16 | $39.34 | 1.2M |
| 2026-02-09 | 39.05 | $39.45 | 1.6M |
| 2026-02-06 | 38.88 | $39.35 | 1.5M |
| 2026-02-05 | 38.70 | $38.40 | 1.5M |
| 2026-02-04 | 38.78 | $38.74 | 1.8M |
| 2026-02-03 | 38.77 | $38.59 | 1.4M |
| 2026-02-02 | 38.80 | $38.96 | 1.3M |
| 2026-01-30 | 38.72 | $38.65 | 1.2M |
| 2026-01-29 | 38.71 | $38.92 | 1.5M |
| 2026-01-28 | 38.62 | $38.72 | 1.3M |
| 2026-01-27 | 38.57 | $38.80 | 1.1M |
| 2026-01-26 | 38.47 | $38.66 | 1.7M |
| 2026-01-23 | 38.40 | $38.47 | 1.4M |
| 2026-01-22 | 38.38 | $38.41 | 1.3M |
| 2026-01-21 | 38.36 | $38.21 | 1.7M |
| 2026-01-20 | 38.41 | $37.77 | 1.3M |
| 2026-01-16 | 38.60 | $38.49 | 1.4M |
| 2026-01-15 | 38.61 | $38.55 | 1.2M |
| 2026-01-14 | 38.60 | $38.47 | 1.7M |
| 2026-01-13 | 38.60 | $38.59 | 1.5M |
| 2026-01-12 | 38.57 | $38.73 | 1.1M |
| 2026-01-09 | 38.48 | $38.64 | 1.4M |
| 2026-01-08 | 38.40 | $38.37 | 1.1M |
| 2026-01-07 | 38.38 | $38.36 | 1.2M |
| 2026-01-06 | 38.36 | $38.51 | 1.5M |
| 2026-01-05 | 38.28 | $38.17 | 1.3M |
| 2026-01-02 | 38.30 | $38.07 | 1.3M |
| 2025-12-31 | 38.35 | $38.03 | 987200 |
| 2025-12-30 | 38.42 | $38.31 | 1.0M |
| 2025-12-29 | 38.41 | $38.40 | 883408 |
| 2025-12-26 | 38.36 | $38.52 | 1.1M |
| 2025-12-24 | 38.27 | $38.51 | 520200 |
| 2025-12-23 | 38.16 | $38.34 | 1.0M |
| 2025-12-22 | 38.08 | $38.28 | 951200 |
| 2025-12-19 | 37.99 | $38.09 | 1.3M |
| 2025-12-18 | 37.94 | $37.79 | 1.3M |
| 2025-12-17 | 37.98 | $37.60 | 1.1M |
| 2025-12-16 | 38.09 | $37.88 | 1.0M |
| 2025-12-15 | 38.13 | $38.10 | 1.1M |
| 2025-12-12 | 38.10 | $38.04 | 1.2M |
| 2025-12-11 | 38.09 | $38.30 | 1.1M |
| 2025-12-10 | 37.98 | $38.04 | 2.8M |
| 2025-12-09 | 37.94 | $37.81 | 999200 |
| 2025-12-08 | 37.95 | $37.94 | 875600 |
| 2025-12-05 | 37.93 | $38.08 | 964600 |
| 2025-12-04 | 37.86 | $38.05 | 1.0M |
| 2025-12-03 | 37.77 | $38.04 | 916000 |
| 2025-12-02 | 37.68 | $37.97 | 1.0M |
| 2025-12-01 | 37.58 | $37.92 | 1.0M |
| 2025-11-28 | 37.48 | $38.02 | 510900 |
| 2025-11-26 | 37.32 | $37.96 | 1.0M |
| 2025-11-25 | 37.16 | $37.71 | 1.5M |
| 2025-11-24 | 37.04 | $37.28 | 1.5M |
| 2025-11-21 | 37.03 | $37.08 | 1.7M |
| 2025-11-20 | 37.09 | $36.65 | 2.2M |
| 2025-11-19 | 37.30 | $37.13 | 1.2M |
| 2025-11-18 | 37.42 | $37.00 | 1.6M |
| 2025-11-17 | 37.60 | $37.22 | 1.4M |
| 2025-11-14 | 37.75 | $37.66 | 1.1M |
| 2025-11-13 | 37.80 | $37.69 | 1.4M |
| 2025-11-12 | 37.85 | $38.13 | 665800 |
| 2025-11-11 | 37.77 | $38.03 | 704438 |
| 2025-11-10 | 37.71 | $37.90 | 1.1M |
| 2025-11-07 | 37.67 | $37.47 | 1.2M |
| 2025-11-06 | 37.77 | $37.39 | 1.5M |
| 2025-11-05 | 37.91 | $37.73 | 2.0M |
| 2025-11-04 | 37.97 | $37.55 | 1.1M |
| 2025-11-03 | 38.11 | $37.87 | 853105 |
| 2025-10-31 | 38.17 | $37.95 | 1.0M |
| 2025-10-30 | 38.21 | $37.99 | 1.2M |
| 2025-10-29 | 38.26 | $38.31 | 1.1M |
| 2025-10-28 | 38.20 | $38.46 | 921035 |
| 2025-10-27 | 38.08 | $38.47 | 1.1M |
| 2025-10-24 | 37.94 | $38.17 | 996527 |
| 2025-10-23 | 37.85 | $37.92 | 1.3M |
| 2025-10-22 | 37.82 | $37.77 | 1.5M |
| 2025-10-21 | 37.83 | $38.02 | 910100 |
| 2025-10-20 | 37.77 | $37.92 | 698900 |
| 2025-10-17 | 37.72 | $37.69 | 1.3M |
| 2025-10-16 | 37.73 | $37.52 | 2.1M |
| 2025-10-15 | 37.80 | $37.76 | 939600 |
| 2025-10-14 | 37.80 | $37.65 | 840193 |
| 2025-10-13 | 37.84 | $37.58 | 679500 |
| 2025-10-10 | 37.91 | $37.18 | 1.0M |
| 2025-10-09 | 38.11 | $38.00 | 1.4M |
| 2025-10-08 | 38.10 | $38.07 | 1.2M |
| 2025-10-07 | 38.05 | $37.92 | 1.0M |
| 2025-10-06 | 38.04 | $38.04 | 768500 |
| 2025-10-03 | 37.99 | $38.12 | 1.3M |
| 2025-10-02 | 37.89 | $38.09 | 1.4M |
| 2025-10-01 | 37.77 | $38.07 | 1.2M |
| 2025-09-30 | 37.63 | $37.77 | 1.4M |
| 2025-09-29 | 37.55 | $37.52 | 987921 |
| 2025-09-26 | 37.53 | $37.39 | 928400 |
| 2025-09-25 | 37.55 | $37.20 | 1.2M |
| 2025-09-24 | 37.62 | $37.42 | 1.3M |
| 2025-09-23 | 37.64 | $37.58 | 1.3M |
| 2025-09-22 | 37.60 | $37.93 | 1.1M |
| 2025-09-19 | 37.45 | $37.60 | 2.0M |
| 2025-09-18 | 37.36 | $37.47 | 1.5M |
| 2025-09-17 | 37.28 | $37.34 | 1.5M |
| 2025-09-16 | 37.23 | $37.28 | 891100 |
| 2025-09-15 | 37.19 | $37.28 | 1.3M |
| 2025-09-12 | 37.13 | $37.25 | 1.0M |
| 2025-09-11 | 37.07 | $37.46 | 1.4M |
| 2025-09-10 | 36.92 | $37.15 | 2.1M |
| 2025-09-09 | 36.84 | $36.82 | 1.3M |
| 2025-09-08 | 36.84 | $36.85 | 1.0M |
| 2025-09-05 | 36.83 | $36.73 | 981507 |
| 2025-09-04 | 36.86 | $36.91 | 899300 |
| 2025-09-03 | 36.83 | $36.65 | 995741 |
| 2025-09-02 | 36.88 | $36.62 | 1.1M |
| 2025-08-29 | 36.94 | $36.82 | 976807 |
| 2025-08-28 | 36.96 | $37.03 | 807331 |
| 2025-08-27 | 36.91 | $36.98 | 1.0M |
| 2025-08-26 | 36.86 | $36.93 | 842000 |
| 2025-08-25 | 36.81 | $36.75 | 827900 |
| 2025-08-22 | 36.81 | $37.01 | 1.3M |
| 2025-08-21 | 36.72 | $36.54 | 1.1M |
| 2025-08-20 | 36.75 | $36.69 | 1.5M |
| 2025-08-19 | 36.75 | $36.71 | 1.2M |
| 2025-08-18 | 36.73 | $36.77 | 927100 |
| 2025-08-15 | 36.69 | $36.81 | 1.5M |
| 2025-08-14 | 36.62 | $36.85 | 946300 |
| 2025-08-13 | 36.52 | $36.94 | 1.9M |
| 2025-08-12 | 36.37 | $36.68 | 894400 |
| 2025-08-11 | 36.27 | $36.30 | 856600 |
| 2025-08-08 | 36.26 | $36.34 | 777900 |
| 2025-08-07 | 36.24 | $36.14 | 2.0M |
| 2025-08-06 | 36.28 | $36.29 | 1.0M |
| 2025-08-05 | 36.27 | $36.19 | 1.2M |
| 2025-08-04 | 36.30 | $36.38 | 1.1M |
| 2025-08-01 | 36.26 | $35.76 | 1.4M |
| 2025-07-31 | 36.42 | $36.10 | 1.1M |
| 2025-07-30 | 36.49 | $36.22 | 1.2M |
| 2025-07-29 | 36.54 | $36.36 | 1.1M |
| 2025-07-28 | 36.55 | $36.56 | 876700 |
| 2025-07-25 | 36.50 | $36.55 | 947622 |
| 2025-07-24 | 36.43 | $36.45 | 1.5M |
| 2025-07-23 | 36.37 | $36.56 | 1.1M |
| 2025-07-22 | 36.26 | $36.16 | 1.3M |
| 2025-07-21 | 36.24 | $36.07 | 2.6M |
| 2025-07-18 | 36.25 | $36.17 | 1.0M |
| 2025-07-17 | 36.22 | $36.20 | 1.3M |
| 2025-07-16 | 36.17 | $35.93 | 1.3M |
| 2025-07-15 | 36.19 | $35.76 | 1.2M |
| 2025-07-14 | 36.26 | $36.06 | 1.2M |
| 2025-07-11 | 36.24 | $36.03 | 936803 |
| 2025-07-10 | 36.22 | $36.32 | 1.1M |
| 2025-07-09 | 36.10 | $36.16 | 2.0M |
| 2025-07-08 | 35.99 | $35.98 | 939435 |
| 2025-07-07 | 35.91 | $35.95 | 1.1M |
| 2025-07-03 | 35.81 | $36.20 | 848600 |
| 2025-07-02 | 35.61 | $35.96 | 1.2M |
| 2025-07-01 | 35.43 | $35.77 | 1.5M |
| 2025-06-30 | 35.27 | $35.56 | 1.5M |
| 2025-06-27 | 35.13 | $35.29 | 918600 |
| 2025-06-26 | 35.05 | $35.15 | 998200 |
| 2025-06-25 | 34.98 | $34.98 | 1.0M |
| 2025-06-24 | 34.96 | $35.06 | 835300 |
| 2025-06-23 | 34.90 | $34.76 | 1.3M |
| 2025-06-20 | 34.91 | $34.49 | 999000 |
| 2025-06-18 | 35.02 | $34.53 | 1.4M |
| 2025-06-17 | 35.12 | $34.66 | 1.5M |
| 2025-06-16 | 35.21 | $34.98 | 987100 |
| 2025-06-13 | 35.20 | $34.76 | 1.1M |
| 2025-06-12 | 35.25 | $35.21 | 1.4M |
| 2025-06-11 | 35.17 | $34.97 | 1.1M |
| 2025-06-10 | 35.13 | $35.10 | 1.1M |
| 2025-06-09 | 35.04 | $34.88 | 744900 |
| 2025-06-06 | 34.98 | $34.99 | 993706 |
| 2025-06-05 | 34.87 | $34.68 | 1.3M |
| 2025-06-04 | 34.83 | $34.76 | 1.4M |
| 2025-06-03 | 34.74 | $34.75 | 1.7M |
| 2025-06-02 | 34.63 | $34.43 | 1.3M |
| 2025-05-30 | 34.59 | $34.30 | 1.8M |
| 2025-05-29 | 34.57 | $34.27 | 1.1M |
| 2025-05-28 | 34.55 | $34.10 | 1.9M |
| 2025-05-27 | 34.57 | $34.31 | 781700 |
| 2025-05-23 | 34.51 | $33.65 | 1.0M |
| 2025-05-22 | 34.64 | $33.87 | 1.6M |
| 2025-05-21 | 34.72 | $33.92 | 773004 |
| 2025-05-20 | 34.78 | $34.54 | 835400 |
| 2025-05-19 | 34.65 | $34.68 | 982512 |
| 2025-05-16 | 34.43 | $34.64 | 716000 |
| 2025-05-15 | 34.17 | $34.32 | 789009 |
| 2025-05-14 | 33.93 | $34.00 | 710043 |
| 2025-05-13 | 33.74 | $34.14 | 1.0M |
| 2025-05-12 | 33.44 | $34.01 | 952439 |
| 2025-05-09 | 33.12 | $32.97 | 692300 |
| 2025-05-08 | 33.05 | $33.05 | 714505 |
| 2025-05-07 | 32.92 | $32.92 | 821505 |
| 2025-05-06 | 32.81 | $32.68 | 993212 |
| 2025-05-05 | 32.74 | $33.01 | 1.0M |
| 2025-05-02 | 32.55 | $33.12 | 936800 |
| 2025-05-01 | 32.27 | $32.62 | 872534 |
| 2025-04-30 | 32.09 | $32.68 | 979146 |
| 2025-04-29 | 31.86 | $32.55 | 842318 |
| 2025-04-28 | 31.61 | $32.34 | 864805 |
| 2025-04-25 | 31.38 | $32.27 | 966200 |
| 2025-04-24 | 31.12 | $32.11 | 817200 |
| 2025-04-23 | 30.87 | $31.64 | 1.5M |
| 2025-04-22 | 30.71 | $31.33 | 1.3M |
| 2025-04-21 | 30.63 | $30.63 | 1.4M |
| 2025-04-17 | 30.77 | $31.34 | 1.3M |
| 2025-04-16 | 30.73 | $30.90 | 1.4M |
| 2025-04-15 | 30.82 | $31.56 | 1.1M |
| 2025-04-14 | 30.74 | $31.68 | 1.1M |
| 2025-04-11 | 30.63 | $31.30 | 1.5M |
| 2025-04-10 | 30.62 | $30.81 | 1.6M |
| 2025-04-09 | 30.78 | $31.84 | 2.2M |
| 2025-04-08 | 30.67 | $29.36 | 2.7M |
| 2025-04-07 | 31.33 | $29.90 | 2.7M |
| 2025-04-04 | 31.99 | $30.17 | 3.3M |
| 2025-04-03 | 32.71 | $32.00 | 1.8M |
| 2025-04-02 | 33.02 | $33.39 | 713200 |
| 2025-04-01 | 32.97 | $33.18 | 878500 |
| 2025-03-31 | 32.98 | $33.14 | 1.4M |
| 2025-03-28 | 33.00 | $32.83 | 864250 |
| 2025-03-27 | 33.14 | $33.38 | 869139 |
| 2025-03-26 | 33.14 | $33.45 | 811343 |
| 2025-03-25 | 33.12 | $33.62 | 833900 |
| 2025-03-24 | 33.05 | $33.83 | 909723 |
| 2025-03-21 | 32.91 | $33.25 | 802939 |
| 2025-03-20 | 32.94 | $33.32 | 897100 |
| 2025-03-19 | 32.95 | $33.41 | 947148 |
| 2025-03-18 | 32.95 | $33.15 | 1.0M |
| 2025-03-17 | 33.04 | $33.49 | 932800 |
| 2025-03-14 | 33.06 | $33.12 | 851900 |
| 2025-03-13 | 33.21 | $32.57 | 1.1M |
| 2025-03-12 | 33.58 | $33.10 | 1.4M |
| 2025-03-11 | 33.87 | $33.07 | 1.7M |
| 2025-03-10 | 34.23 | $33.68 | 1.2M |
| 2025-03-07 | 34.50 | $34.32 | 943900 |
| 2025-03-06 | 34.61 | $34.09 | 811100 |
| 2025-03-05 | 34.84 | $34.62 | 1.2M |
| 2025-03-04 | 34.94 | $34.29 | 1.1M |
| 2025-03-03 | 35.17 | $34.76 | 1.1M |
| 2025-02-28 | 35.30 | $35.25 | 918945 |
| 2025-02-27 | 35.31 | $34.71 | 842302 |
| 2025-02-26 | 35.48 | $35.16 | 677400 |
| 2025-02-25 | 35.55 | $35.25 | 852900 |
| 2025-02-24 | 35.60 | $35.17 | 799600 |
| 2025-02-21 | 35.68 | $35.20 | 858704 |
| 2025-02-20 | 35.77 | $35.73 | 878623 |
| 2025-02-19 | 35.69 | $35.83 | 763602 |
| 2025-02-18 | 35.57 | $35.64 | 846143 |
| 2025-02-14 | 35.48 | $35.48 | 636531 |
| 2025-02-13 | 35.41 | $35.54 | 915827 |
| 2025-02-12 | 35.30 | $35.16 | 976100 |
| 2025-02-11 | 35.28 | $35.31 | 606500 |
| 2025-02-10 | 35.20 | $35.19 | 572100 |
| 2025-02-07 | 35.15 | $34.96 | 727000 |
| 2025-02-06 | 35.15 | $35.17 | 1.2M |
| 2025-02-05 | 35.08 | $35.18 | 648200 |
| 2025-02-04 | 34.98 | $34.81 | 718434 |
| 2025-02-03 | 34.98 | $34.73 | 974534 |
| 2025-01-31 | 35.00 | $34.82 | 803400 |
| 2025-01-30 | 34.99 | $35.13 | 664225 |
| 2025-01-29 | 34.88 | $34.85 | 680717 |
| 2025-01-28 | 34.83 | $34.90 | 698600 |
| 2025-01-27 | 34.75 | $34.74 | 732200 |
| 2025-01-24 | 34.70 | $35.02 | 658000 |
| 2025-01-23 | 34.54 | $35.15 | 658700 |
| 2025-01-22 | 34.31 | $34.92 | 544800 |
| 2025-01-21 | 34.10 | $34.81 | 908004 |
| 2025-01-17 | 33.87 | $34.42 | 680400 |
| 2025-01-16 | 33.73 | $34.25 | 662926 |
| 2025-01-15 | 33.61 | $34.08 | 1.3M |
| 2025-01-14 | 33.53 | $33.68 | 914148 |
| 2025-01-13 | 33.56 | $33.63 | 1.0M |
| 2025-01-10 | 33.61 | $33.54 | 1.1M |
| 2025-01-08 | 33.72 | $33.94 | 1.3M |
| 2025-01-07 | 33.72 | $33.86 | 804664 |
| 2025-01-06 | 33.76 | $34.09 | 585000 |
| 2025-01-03 | 33.74 | $34.04 | 681700 |
| 2025-01-02 | 33.73 | $33.74 | 1.1M |
| 2024-12-31 | 33.83 | $33.79 | 834104 |
| 2024-12-30 | 33.94 | $33.79 | 683000 |
| 2024-12-27 | 34.07 | $34.15 | 678409 |
| 2024-12-26 | 34.13 | $34.49 | 638400 |
| 2024-12-24 | 34.10 | $34.44 | 350506 |
| 2024-12-23 | 34.09 | $34.16 | 1.0M |
| 2024-12-20 | 34.16 | $34.06 | 945039 |
| 2024-12-19 | 34.29 | $33.62 | 1.6M |
| 2024-12-18 | 34.59 | $33.65 | 1.4M |
| 2024-12-17 | 34.95 | $34.52 | 1.4M |
| 2024-12-16 | 35.12 | $34.70 | 821248 |
| 2024-12-13 | 35.26 | $34.84 | 683200 |
| 2024-12-12 | 35.39 | $34.97 | 684623 |
| 2024-12-11 | 35.51 | $35.19 | 557233 |
| 2024-12-10 | 35.58 | $35.12 | 959000 |
| 2024-12-09 | 35.68 | $35.36 | 633200 |
| 2024-12-06 | 35.72 | $35.63 | 679714 |
| 2024-12-05 | 35.68 | $35.62 | 554909 |
| 2024-12-04 | 35.63 | $35.69 | 547800 |
| 2024-12-03 | 35.54 | $35.57 | 731808 |
| 2024-12-02 | 35.47 | $35.59 | 489200 |
| 2024-11-29 | 35.37 | $35.60 | 194849 |
| 2024-11-27 | 35.23 | $35.38 | 992477 |
| 2024-11-26 | 35.13 | $35.50 | 858705 |
| 2024-11-25 | 34.97 | $35.32 | 582400 |
| 2024-11-22 | 34.83 | $35.18 | 525200 |
| 2024-11-21 | 34.70 | $34.94 | 639686 |
| 2024-11-20 | 34.62 | $34.52 | 773600 |
| 2024-11-19 | 34.64 | $34.47 | 1.1M |
| 2024-11-18 | 34.69 | $34.35 | 618301 |
| 2024-11-15 | 34.79 | $34.28 | 577400 |
| 2024-11-14 | 34.93 | $34.78 | 551437 |
| 2024-11-13 | 34.93 | $35.02 | 688400 |
| 2024-11-12 | 34.86 | $35.07 | 585100 |
| 2024-11-11 | 34.75 | $35.18 | 588532 |
| 2024-11-08 | 34.58 | $35.27 | 633930 |
| 2024-11-07 | 34.34 | $35.08 | 595331 |
| 2024-11-06 | 34.11 | $34.79 | 677945 |
| 2024-11-05 | 33.92 | $34.08 | 411234 |
| 2024-11-04 | 33.92 | $33.72 | 540816 |
| 2024-11-01 | 34.03 | $33.78 | 574044 |
| 2024-10-31 | 34.16 | $33.67 | 526400 |
| 2024-10-30 | 34.34 | $34.07 | 483400 |
| 2024-10-29 | 34.43 | $34.22 | 670326 |
| 2024-10-28 | 34.50 | $34.25 | 898805 |
| 2024-10-25 | 34.57 | $34.20 | 620200 |
| 2024-10-24 | 34.67 | $34.26 | 891003 |
| 2024-10-23 | 34.76 | $34.38 | 557725 |
| 2024-10-22 | 34.84 | $34.62 | 460413 |
| 2024-10-21 | 34.85 | $34.68 | 505600 |
| 2024-10-18 | 34.84 | $34.81 | 467124 |
| 2024-10-17 | 34.78 | $34.74 | 466600 |
| 2024-10-16 | 34.72 | $34.77 | 544017 |
| 2024-10-15 | 34.63 | $34.60 | 565443 |
| 2024-10-14 | 34.58 | $34.88 | 497915 |
| 2024-10-11 | 34.41 | $34.59 | 575200 |
| 2024-10-10 | 34.30 | $34.35 | 407100 |
| 2024-10-09 | 34.24 | $34.47 | 515800 |
| 2024-10-08 | 34.11 | $34.15 | 547815 |
| 2024-10-07 | 34.06 | $33.87 | 566300 |
| 2024-10-04 | 34.08 | $34.05 | 1.1M |
| 2024-10-03 | 34.05 | $33.86 | 505900 |
| 2024-10-02 | 34.06 | $33.91 | 506600 |
| 2024-10-01 | 34.06 | $33.86 | 1.1M |
| 2024-09-30 | 34.06 | $34.07 | 585700 |
| 2024-09-27 | 34.00 | $33.95 | 642608 |
| 2024-09-26 | 33.95 | $33.98 | 409100 |
| 2024-09-25 | 33.88 | $33.80 | 517830 |
| 2024-09-24 | 33.85 | $33.91 | 935626 |
| 2024-09-23 | 33.76 | $33.86 | 1.1M |
| 2024-09-20 | 33.68 | $33.73 | 518000 |
| 2024-09-19 | 33.60 | $33.86 | 732241 |
| 2024-09-18 | 33.47 | $33.37 | 595900 |
| 2024-09-17 | 33.46 | $33.55 | 724322 |
| 2024-09-16 | 33.39 | $33.64 | 773100 |
| 2024-09-13 | 33.26 | $33.55 | 351414 |
| 2024-09-12 | 33.14 | $33.38 | 560936 |
| 2024-09-11 | 33.04 | $33.11 | 510300 |
| 2024-09-10 | 33.00 | $32.90 | 587100 |
| 2024-09-09 | 33.02 | $32.71 | 561400 |
| 2024-09-06 | 33.10 | $32.36 | 667911 |
| 2024-09-05 | 33.31 | $32.72 | 555200 |
| 2024-09-04 | 33.44 | $32.95 | 583800 |
| 2024-09-03 | 33.52 | $33.03 | 593600 |
| 2024-08-30 | 33.59 | $33.56 | 398500 |
| 2024-08-29 | 33.50 | $33.33 | 514300 |
| 2024-08-28 | 33.46 | $33.31 | 433000 |
| 2024-08-27 | 33.40 | $33.47 | 443414 |
| 2024-08-26 | 33.28 | $33.43 | 438200 |
| 2024-08-23 | 33.13 | $33.41 | 310723 |
| 2024-08-22 | 32.95 | $33.05 | 636100 |
| 2024-08-21 | 32.85 | $33.31 | 507200 |
| 2024-08-20 | 32.63 | $33.06 | 583700 |
| 2024-08-19 | 32.43 | $33.08 | 439100 |
| 2024-08-16 | 32.19 | $32.89 | 490109 |
| 2024-08-15 | 31.95 | $32.86 | 742500 |
| 2024-08-14 | 31.67 | $32.35 | 652435 |
| 2024-08-13 | 31.49 | $32.16 | 629428 |
| 2024-08-12 | 31.34 | $31.76 | 554800 |
| 2024-08-09 | 31.29 | $31.76 | 621700 |
| 2024-08-08 | 31.23 | $31.63 | 853800 |
| 2024-08-07 | 31.21 | $30.80 | 860112 |
| 2024-08-06 | 31.45 | $31.06 | 864600 |
| 2024-08-05 | 31.66 | $30.74 | 787100 |
| 2024-08-02 | 32.03 | $31.61 | 614100 |
| 2024-08-01 | 32.20 | $32.10 | 744345 |
| 2024-07-31 | 32.26 | $32.56 | 6.8M |
| 2024-07-30 | 32.19 | $32.08 | 496616 |
| 2024-07-29 | 32.26 | $32.16 | 436500 |
| 2024-07-26 | 32.31 | $32.22 | 610000 |
| 2024-07-25 | 32.36 | $31.85 | 654013 |
| 2024-07-24 | 32.53 | $31.88 | 905218 |
| 2024-07-23 | 32.74 | $32.46 | 727100 |
| 2024-07-22 | 32.80 | $32.63 | 728900 |
| 2024-07-19 | 32.81 | $32.34 | 339246 |
| 2024-07-18 | 32.91 | $32.60 | 768116 |
| 2024-07-17 | 32.96 | $32.90 | 786345 |
| 2024-07-16 | 32.90 | $33.26 | 515128 |
| 2024-07-15 | 32.72 | $32.95 | 707545 |
| 2024-07-12 | 32.59 | $32.81 | 771200 |
| 2024-07-11 | 32.48 | $32.51 | 682500 |
| 2024-07-10 | 32.43 | $32.60 | 699527 |
| 2024-07-09 | 32.33 | $32.32 | 891148 |
| 2024-07-08 | 32.31 | $32.31 | 353300 |
| 2024-07-05 | 32.27 | $32.29 | 387000 |
| 2024-07-03 | 32.23 | $32.19 | 340700 |
| 2024-07-02 | 32.21 | $32.08 | 447100 |
| 2024-07-01 | 32.22 | $31.95 | 534222 |
| 2024-06-28 | 32.26 | $31.99 | 846345 |
| 2024-06-27 | 32.30 | $31.99 | 717825 |
| 2024-06-26 | 32.34 | $32.10 | 1.6M |
| 2024-06-25 | 32.35 | $32.17 | 519338 |
| 2024-06-24 | 32.34 | $32.15 | 750429 |
| 2024-06-21 | 32.32 | $32.19 | 899414 |
| 2024-06-20 | 32.28 | $32.28 | 1.7M |
| 2024-06-18 | 32.19 | $32.40 | 883700 |
| 2024-06-17 | 32.05 | $32.31 | 585713 |
| 2024-06-14 | 31.89 | $31.98 | 546800 |
| 2024-06-13 | 31.80 | $32.00 | 565200 |
| 2024-06-12 | 31.67 | $31.87 | 744400 |
| 2024-06-11 | 31.56 | $31.66 | 921738 |
| 2024-06-10 | 31.49 | $31.57 | 490700 |
| 2024-06-07 | 31.42 | $31.47 | 522200 |
| 2024-06-06 | 31.37 | $31.44 | 1.1M |
| 2024-06-05 | 31.31 | $31.47 | 906000 |
| 2024-06-04 | 31.23 | $31.12 | 604600 |
| 2024-06-03 | 31.25 | $31.10 | 630000 |
| 2024-05-31 | 31.27 | $31.18 | 555820 |
| 2024-05-30 | 31.26 | $30.89 | 556700 |
| 2024-05-29 | 31.34 | $30.95 | 571700 |
| 2024-05-28 | 31.42 | $31.21 | 792820 |
| 2024-05-24 | 31.43 | $31.26 | 519900 |
| 2024-05-23 | 31.42 | $31.12 | 752903 |
| 2024-05-22 | 31.44 | $31.29 | 728700 |
| 2024-05-21 | 31.42 | $31.41 | 817717 |
| 2024-05-20 | 31.34 | $31.43 | 548608 |
| 2024-05-17 | 31.24 | $31.35 | 658800 |
| 2024-05-16 | 31.14 | $31.33 | 793847 |
| 2024-05-15 | 31.01 | $31.46 | 442107 |
| 2024-05-14 | 30.82 | $31.08 | 561100 |
| 2024-05-13 | 30.70 | $30.97 | 329529 |
| 2024-05-10 | 30.58 | $30.98 | 539500 |
| 2024-05-09 | 30.44 | $30.84 | 699647 |
| 2024-05-08 | 30.31 | $30.69 | 906700 |
| 2024-05-07 | 30.20 | $30.69 | 465643 |
| 2024-05-06 | 30.07 | $30.65 | 544200 |
| 2024-05-03 | 29.93 | $30.36 | 1.3M |
| 2024-05-02 | 29.85 | $29.99 | 614414 |
| 2024-05-01 | 29.87 | $29.82 | 735100 |
| 2024-04-30 | 29.96 | $30.06 | 770800 |
| 2024-04-29 | 30.00 | $30.48 | 730700 |
| 2024-04-26 | 29.92 | $30.34 | 642300 |
| 2024-04-25 | 29.87 | $30.18 | 674500 |
| 2024-04-24 | 29.87 | $30.20 | 814948 |
| 2024-04-23 | 29.87 | $30.21 | 570900 |
| 2024-04-22 | 29.87 | $29.95 | 623300 |
| 2024-04-19 | 29.96 | $29.72 | 2.6M |
| 2024-04-18 | 30.15 | $29.87 | 773410 |
| 2024-04-17 | 30.34 | $30.00 | 878000 |
| 2024-04-16 | 30.54 | $30.20 | 994630 |
| 2024-04-15 | 30.72 | $30.26 | 694800 |
| 2024-04-12 | 30.92 | $30.55 | 461927 |
| 2024-04-11 | 31.08 | $30.98 | 814300 |
| 2024-04-10 | 31.13 | $30.82 | 695200 |
| 2024-04-09 | 31.25 | $31.15 | 623900 |
| 2024-04-08 | 31.28 | $31.16 | 413101 |
| 2024-04-05 | 31.32 | $31.20 | 648200 |
| 2024-04-04 | 31.36 | $30.90 | 1.1M |
| 2024-04-03 | 31.49 | $31.32 | 708503 |
| 2024-04-02 | 31.52 | $31.31 | 721824 |
| 2024-04-01 | 31.56 | $31.45 | 532100 |
| 2024-03-28 | 31.55 | $31.61 | 660300 |
| 2024-03-27 | 31.48 | $31.56 | 546300 |
| 2024-03-26 | 31.41 | $31.23 | 4.5M |
| 2024-03-25 | 31.43 | $31.33 | 723400 |
| 2024-03-22 | 31.42 | $31.46 | 726214 |
| 2024-03-21 | 31.35 | $31.59 | 561000 |
| 2024-03-20 | 31.23 | $31.39 | 892500 |
| 2024-03-19 | 31.13 | $31.11 | 983900 |
| 2024-03-18 | 31.10 | $30.97 | 617900 |
| 2024-03-15 | 31.10 | $30.87 | 628047 |
| 2024-03-14 | 31.14 | $31.06 | 989744 |
| 2024-03-13 | 31.11 | $31.09 | 571100 |
| 2024-03-12 | 31.06 | $31.10 | 629500 |
| 2024-03-11 | 30.99 | $30.75 | 1.0M |
| 2024-03-08 | 31.01 | $30.81 | 681528 |
| 2024-03-07 | 31.02 | $31.09 | 1.4M |
| 2024-03-06 | 30.92 | $30.84 | 703800 |
| 2024-03-05 | 30.89 | $30.67 | 1.1M |
| 2024-03-04 | 30.89 | $30.95 | 529400 |
| 2024-03-01 | 30.79 | $30.99 | 773509 |
| 2024-02-29 | 30.66 | $30.64 | 777100 |
| 2024-02-28 | 30.60 | $30.59 | 732418 |
| 2024-02-27 | 30.53 | $30.59 | 789900 |
| 2024-02-26 | 30.45 | $30.55 | 782228 |
| 2024-02-23 | 30.36 | $30.57 | 960017 |
| 2024-02-22 | 30.23 | $30.49 | 968013 |
| 2024-02-21 | 30.10 | $29.92 | 1.2M |
| 2024-02-20 | 30.12 | $29.88 | 745119 |
| 2024-02-16 | 30.14 | $30.06 | 557200 |
| 2024-02-15 | 30.11 | $30.12 | 732800 |
| 2024-02-14 | 30.05 | $29.92 | 1.7M |
| 2024-02-13 | 30.03 | $29.73 | 784400 |
| 2024-02-12 | 30.06 | $30.08 | 787942 |
| 2024-02-09 | 29.98 | $30.08 | 599246 |
| 2024-02-08 | 29.88 | $30.00 | 501300 |
| 2024-02-07 | 29.77 | $29.88 | 650300 |
| 2024-02-06 | 29.67 | $29.67 | 990003 |
| 2024-02-05 | 29.62 | $29.58 | 693800 |
| 2024-02-02 | 29.57 | $29.62 | 1.4M |
| 2024-02-01 | 29.49 | $29.56 | 840300 |
| 2024-01-31 | 29.42 | $29.15 | 557500 |
| 2024-01-30 | 29.45 | $29.53 | 688604 |
| 2024-01-29 | 29.36 | $29.49 | 678519 |
| 2024-01-26 | 29.26 | $29.35 | 683800 |
| 2024-01-25 | 29.17 | $29.42 | 809732 |
| 2024-01-24 | 29.04 | $29.18 | 1.3M |
| 2024-01-23 | 28.96 | $29.20 | 788102 |
| 2024-01-22 | 28.84 | $29.16 | 1.6M |
| 2024-01-19 | 28.71 | $29.04 | 1.6M |
| 2024-01-18 | 28.58 | $28.69 | 694140 |
| 2024-01-17 | 28.54 | $28.38 | 519500 |
| 2024-01-16 | 28.58 | $28.53 | 695900 |
| 2024-01-12 | 28.58 | $28.64 | 523300 |
| 2024-01-11 | 28.55 | $28.55 | 603532 |
| 2024-01-10 | 28.53 | $28.51 | 473400 |
| 2024-01-09 | 28.52 | $28.40 | 406300 |
| 2024-01-08 | 28.53 | $28.48 | 536512 |
| 2024-01-05 | 28.52 | $28.19 | 644012 |
| 2024-01-04 | 28.60 | $28.16 | 864100 |
| 2024-01-03 | 28.70 | $28.25 | 1.3M |
| 2024-01-02 | 28.79 | $28.47 | 1.6M |
| 2023-12-29 | 28.82 | $28.61 | 571600 |
| 2023-12-28 | 28.80 | $28.64 | 621500 |
| 2023-12-27 | 28.77 | $28.64 | 706100 |
| 2023-12-26 | 28.71 | $28.61 | 590835 |
| 2023-12-22 | 28.65 | $28.49 | 1.2M |
| 2023-12-21 | 28.61 | $28.40 | 982611 |
| 2023-12-20 | 28.58 | $28.15 | 1.7M |
| 2023-12-19 | 28.60 | $28.55 | 709228 |
| 2023-12-18 | 28.50 | $28.54 | 798605 |
| 2023-12-15 | 28.37 | $28.45 | 732800 |
| 2023-12-14 | 28.24 | $28.47 | 1.0M |
| 2023-12-13 | 28.06 | $28.34 | 879700 |
| 2023-12-12 | 27.87 | $27.94 | 903738 |
| 2023-12-11 | 27.76 | $27.85 | 936829 |
| 2023-12-08 | 27.65 | $27.55 | 898000 |
| 2023-12-07 | 27.60 | $27.42 | 900300 |
| 2023-12-06 | 27.57 | $27.28 | 1.3M |
| 2023-12-05 | 27.58 | $27.36 | 1.5M |
| 2023-12-04 | 27.56 | $27.45 | 802332 |
| 2023-12-01 | 27.50 | $27.52 | 813222 |
| 2023-11-30 | 27.39 | $27.26 | 1.4M |
| 2023-11-29 | 27.34 | $27.07 | 863403 |
| 2023-11-28 | 27.32 | $27.04 | 542800 |
| 2023-11-27 | 27.31 | $27.08 | 773600 |
| 2023-11-24 | 27.28 | $27.19 | 166000 |
| 2023-11-22 | 27.19 | $27.13 | 679223 |
| 2023-11-21 | 27.09 | $27.04 | 881400 |
| 2023-11-20 | 27.00 | $27.12 | 726000 |
| 2023-11-17 | 26.85 | $26.95 | 1.0M |
| 2023-11-16 | 26.72 | $26.82 | 893808 |
| 2023-11-15 | 26.59 | $26.91 | 777500 |
| 2023-11-14 | 26.40 | $26.83 | 594700 |
| 2023-11-13 | 26.20 | $26.35 | 690600 |
| 2023-11-10 | 26.09 | $26.41 | 486634 |
| 2023-11-09 | 25.94 | $25.99 | 881512 |
| 2023-11-08 | 25.89 | $26.23 | 663532 |
| 2023-11-07 | 25.75 | $26.16 | 597500 |
| 2023-11-06 | 25.60 | $26.10 | 587700 |
| 2023-11-03 | 25.44 | $26.07 | 887743 |
| 2023-11-02 | 25.26 | $25.88 | 605111 |
| 2023-11-01 | 25.10 | $25.33 | 469300 |
| 2023-10-31 | 25.08 | $25.18 | 1.5M |
| 2023-10-30 | 25.12 | $25.08 | 739500 |
| 2023-10-27 | 25.19 | $24.79 | 1.1M |
| 2023-10-26 | 25.38 | $25.02 | 739100 |
| 2023-10-25 | 25.54 | $25.33 | 476500 |
| 2023-10-24 | 25.65 | $25.51 | 879702 |
| 2023-10-23 | 25.71 | $25.35 | 1.4M |
| 2023-10-20 | 25.85 | $25.49 | 627020 |
| 2023-10-19 | 25.98 | $25.77 | 729100 |
| 2023-10-18 | 26.04 | $26.06 | 825500 |
| 2023-10-17 | 26.03 | $26.34 | 643349 |
| 2023-10-16 | 25.92 | $26.31 | 511512 |
| 2023-10-13 | 25.81 | $26.01 | 573700 |
| 2023-10-12 | 25.76 | $26.11 | 428800 |
| 2023-10-11 | 25.68 | $26.22 | 488611 |
| 2023-10-10 | 25.55 | $26.09 | 564219 |
| 2023-10-09 | 25.43 | $25.95 | 440900 |
| 2023-10-06 | 25.34 | $25.71 | 623700 |
| 2023-10-05 | 25.31 | $25.39 | 1.6M |
| 2023-10-04 | 25.38 | $25.47 | 775335 |
| 2023-10-03 | 25.45 | $25.35 | 624410 |
| 2023-10-02 | 25.58 | $25.64 | 827600 |
| 2023-09-29 | 25.66 | $25.69 | 805900 |
| 2023-09-28 | 25.74 | $25.82 | 753600 |
| 2023-09-27 | 25.81 | $25.66 | 666300 |
| 2023-09-26 | 25.95 | $25.64 | 641000 |
| 2023-09-25 | 26.12 | $25.99 | 690700 |
| 2023-09-22 | 26.24 | $25.90 | 450846 |
| 2023-09-21 | 26.40 | $25.93 | 832000 |
| 2023-09-20 | 26.60 | $26.36 | 841900 |
| 2023-09-19 | 26.71 | $26.51 | 1.1M |
| 2023-09-18 | 26.80 | $26.70 | 281600 |
| 2023-09-15 | 26.84 | $26.69 | 369810 |
| 2023-09-14 | 26.90 | $27.00 | 389911 |
| 2023-09-13 | 26.87 | $26.78 | 321900 |
| 2023-09-12 | 26.91 | $26.80 | 335700 |
| 2023-09-11 | 26.95 | $26.95 | 600400 |
| 2023-09-08 | 26.94 | $26.89 | 528200 |
| 2023-09-07 | 26.96 | $26.83 | 527706 |
| 2023-09-06 | 27.00 | $26.94 | 399300 |
| 2023-09-05 | 27.01 | $27.08 | 326416 |
| 2023-09-01 | 26.98 | $27.28 | 357107 |
| 2023-08-31 | 26.88 | $27.19 | 579300 |
| 2023-08-30 | 26.78 | $27.19 | 482600 |
| 2023-08-29 | 26.66 | $27.14 | 455300 |
| 2023-08-28 | 26.54 | $26.80 | 559823 |
| 2023-08-25 | 26.49 | $26.62 | 606900 |
| 2023-08-24 | 26.50 | $26.41 | 308700 |
| 2023-08-23 | 26.57 | $26.73 | 503804 |
| 2023-08-22 | 26.57 | $26.51 | 1.3M |
| 2023-08-21 | 26.63 | $26.62 | 928932 |
| 2023-08-18 | 26.68 | $26.53 | 584742 |
| 2023-08-17 | 26.76 | $26.48 | 519800 |
| 2023-08-16 | 26.89 | $26.67 | 445600 |
| 2023-08-15 | 26.97 | $26.82 | 505623 |
| 2023-08-14 | 27.03 | $27.08 | 694900 |
| 2023-08-11 | 27.02 | $26.93 | 531702 |
| 2023-08-10 | 27.06 | $26.96 | 516032 |
| 2023-08-09 | 27.09 | $26.98 | 406447 |
| 2023-08-08 | 27.12 | $27.03 | 585100 |
| 2023-08-07 | 27.13 | $27.00 | 606339 |
| 2023-08-04 | 27.16 | $26.75 | 501317 |
| 2023-08-03 | 27.27 | $26.93 | 299047 |
| 2023-08-02 | 27.35 | $27.04 | 302945 |
| 2023-08-01 | 27.40 | $27.32 | 321600 |
| 2023-07-31 | 27.37 | $27.32 | 437700 |
| 2023-07-28 | 27.32 | $27.27 | 402126 |
| 2023-07-27 | 27.28 | $27.07 | 361911 |
| 2023-07-26 | 27.29 | $27.19 | 273500 |
| 2023-07-25 | 27.25 | $27.26 | 287341 |
| 2023-07-24 | 27.18 | $27.18 | 554200 |
| 2023-07-21 | 27.11 | $27.07 | 299814 |
| 2023-07-20 | 27.06 | $27.02 | 872500 |
| 2023-07-19 | 27.00 | $27.08 | 509700 |
| 2023-07-18 | 26.91 | $27.03 | 1.5M |
| 2023-07-17 | 26.80 | $26.83 | 475911 |
| 2023-07-14 | 26.74 | $26.73 | 342730 |
| 2023-07-13 | 26.68 | $26.76 | 525124 |
| 2023-07-12 | 26.60 | $26.65 | 737546 |
| 2023-07-11 | 26.53 | $26.54 | 330700 |
| 2023-07-10 | 26.47 | $26.36 | 379317 |
| 2023-07-07 | 26.45 | $26.14 | 973700 |
| 2023-07-06 | 26.50 | $26.24 | 630804 |
| 2023-07-05 | 26.52 | $26.45 | 497500 |
| 2023-07-03 | 26.47 | $26.56 | 212800 |
| 2023-06-30 | 26.36 | $26.54 | 1.4M |
| 2023-06-29 | 26.24 | $26.27 | 369000 |
| 2023-06-28 | 26.17 | $26.10 | 446338 |
| 2023-06-27 | 26.14 | $26.14 | 413600 |
| 2023-06-26 | 26.08 | $25.79 | 402037 |
| 2023-06-23 | 26.11 | $25.73 | 345031 |
| 2023-06-22 | 26.17 | $25.92 | 502800 |
| 2023-06-21 | 26.17 | $25.91 | 437500 |
| 2023-06-20 | 26.16 | $26.05 | 809337 |
| 2023-06-16 | 26.11 | $26.25 | 380029 |
| 2023-06-15 | 25.97 | $26.34 | 927727 |
| 2023-06-14 | 25.77 | $26.00 | 379648 |
| 2023-06-13 | 25.63 | $25.92 | 728600 |
| 2023-06-12 | 25.48 | $25.72 | 673748 |
| 2023-06-09 | 25.35 | $25.46 | 414000 |
| 2023-06-08 | 25.28 | $25.47 | 361000 |
| 2023-06-07 | 25.19 | $25.38 | 1.3M |
| 2023-06-06 | 25.10 | $25.29 | 989224 |
| 2023-06-05 | 25.02 | $25.24 | 413600 |
| 2023-06-02 | 24.94 | $25.36 | 595424 |
| 2023-06-01 | 24.80 | $24.87 | 1.6M |
| 2023-05-31 | 24.78 | $24.73 | 419020 |
| 2023-05-30 | 24.81 | $24.89 | 398600 |
| 2023-05-26 | 24.80 | $24.98 | 219125 |
| 2023-05-25 | 24.75 | $24.65 | 515943 |
| 2023-05-24 | 24.80 | $24.51 | 314000 |
| 2023-05-23 | 24.91 | $24.75 | 295214 |
| 2023-05-22 | 24.96 | $25.01 | 308300 |
| 2023-05-19 | 24.94 | $25.11 | 268222 |
| 2023-05-18 | 24.89 | $25.14 | 390347 |
| 2023-05-17 | 24.81 | $24.93 | 314108 |
| 2023-05-16 | 24.79 | $24.65 | 529600 |
| 2023-05-15 | 24.85 | $24.92 | 313828 |
| 2023-05-12 | 24.83 | $24.83 | 192400 |
| 2023-05-11 | 24.85 | $24.80 | 327540 |
| 2023-05-10 | 24.87 | $24.86 | 275013 |
| 2023-05-09 | 24.89 | $24.84 | 347903 |
| 2023-05-08 | 24.91 | $24.93 | 294715 |
| 2023-05-05 | 24.91 | $24.97 | 254830 |
| 2023-05-04 | 24.90 | $24.55 | 433510 |
| 2023-05-03 | 25.02 | $24.79 | 735605 |
| 2023-05-02 | 25.08 | $24.90 | 370100 |
| 2023-05-01 | 25.13 | $25.20 | 408427 |
| 2023-04-28 | 25.09 | $25.17 | 294435 |
| 2023-04-27 | 25.05 | $24.91 | 329300 |
| 2023-04-26 | 25.08 | $24.58 | 386000 |
| 2023-04-25 | 25.22 | $24.79 | 362613 |
| 2023-04-24 | 25.32 | $25.22 | 429808 |
| 2023-04-21 | 25.30 | $25.17 | 1.4M |
| 2023-04-20 | 25.29 | $25.17 | 1.4M |
| 2023-04-19 | 25.28 | $25.19 | 1.9M |
| 2023-04-18 | 25.25 | $25.25 | 373416 |
| 2023-04-17 | 25.20 | $25.17 | 651734 |
| 2023-04-14 | 25.15 | $25.11 | 585200 |
| 2023-04-13 | 25.12 | $25.17 | 320049 |
| 2023-04-12 | 25.05 | $24.92 | 240800 |
| 2023-04-11 | 25.04 | $25.03 | 446500 |
| 2023-04-10 | 24.99 | $24.99 | 1.3M |
| 2023-04-06 | 24.94 | $24.90 | 473900 |
| 2023-04-05 | 24.90 | $24.90 | 243100 |
| 2023-04-04 | 24.86 | $25.00 | 355311 |
| 2023-04-03 | 24.77 | $25.27 | 408500 |
| 2023-03-31 | 24.57 | $25.14 | 572516 |
| 2023-03-30 | 24.37 | $24.79 | 920100 |
| 2023-03-29 | 24.24 | $24.64 | 372024 |
| 2023-03-28 | 24.13 | $24.36 | 457814 |
| 2023-03-27 | 24.08 | $24.33 | 721900 |
| 2023-03-24 | 24.04 | $24.26 | 501600 |
| 2023-03-23 | 24.02 | $24.15 | 513500 |
| 2023-03-22 | 24.03 | $24.08 | 874900 |
| 2023-03-21 | 24.06 | $24.45 | 2.5M |
| 2023-03-20 | 23.99 | $24.28 | 386100 |
| 2023-03-17 | 23.97 | $24.03 | 948200 |
| 2023-03-16 | 24.02 | $24.25 | 890100 |
| 2023-03-15 | 24.02 | $23.94 | 578900 |
| 2023-03-14 | 24.12 | $24.17 | 578700 |
| 2023-03-13 | 24.18 | $23.91 | 570600 |
| 2023-03-10 | 24.33 | $23.95 | 295900 |
| 2023-03-09 | 24.51 | $24.32 | 294800 |
| 2023-03-08 | 24.62 | $24.69 | 388211 |
| 2023-03-07 | 24.64 | $24.62 | 293900 |
| 2023-03-06 | 24.68 | $25.00 | 410100 |
| 2023-03-03 | 24.62 | $25.01 | 254606 |
| 2023-03-02 | 24.54 | $24.68 | 853309 |
| 2023-03-01 | 24.55 | $24.47 | 388800 |
| 2023-02-28 | 24.64 | $24.50 | 311939 |
| 2023-02-27 | 24.74 | $24.57 | 290916 |
| 2023-02-24 | 24.83 | $24.49 | 674700 |
| 2023-02-23 | 24.98 | $24.70 | 1.1M |
| 2023-02-22 | 25.09 | $24.60 | 422600 |
| 2023-02-21 | 25.26 | $24.69 | 349103 |
| 2023-02-17 | 25.44 | $25.20 | 346733 |
| 2023-02-16 | 25.49 | $25.20 | 323111 |
| 2023-02-15 | 25.56 | $25.52 | 393300 |
| 2023-02-14 | 25.53 | $25.48 | 307703 |
| 2023-02-13 | 25.50 | $25.56 | 276000 |
| 2023-02-10 | 25.43 | $25.24 | 351041 |
| 2023-02-09 | 25.45 | $25.14 | 309500 |
| 2023-02-08 | 25.51 | $25.28 | 429800 |
| 2023-02-07 | 25.52 | $25.55 | 320629 |
| 2023-02-06 | 25.45 | $25.35 | 296439 |
| 2023-02-03 | 25.43 | $25.49 | 979035 |
| 2023-02-02 | 25.34 | $25.62 | 408136 |
| 2023-02-01 | 25.20 | $25.43 | 384142 |
| 2023-01-31 | 25.07 | $25.20 | 521724 |
| 2023-01-30 | 25.00 | $24.88 | 328230 |
| 2023-01-27 | 25.00 | $25.08 | 264622 |
| 2023-01-26 | 24.93 | $25.06 | 527100 |
| 2023-01-25 | 24.86 | $24.91 | 572025 |
| 2023-01-24 | 24.82 | $24.91 | 312727 |
| 2023-01-23 | 24.76 | $24.92 | 260805 |
| 2023-01-20 | 24.69 | $24.67 | 321200 |
| 2023-01-19 | 24.67 | $24.32 | 306000 |
| 2023-01-18 | 24.77 | $24.62 | 456400 |
| 2023-01-17 | 24.78 | $24.96 | 394001 |
| 2023-01-13 | 24.69 | $25.05 | 305216 |
| 2023-01-12 | 24.56 | $24.98 | 584000 |
| 2023-01-11 | 24.41 | $24.94 | 935417 |
| 2023-01-10 | 24.24 | $24.69 | 555209 |
| 2023-01-09 | 24.11 | $24.52 | 300046 |
| 2023-01-06 | 24.02 | $24.63 | 286214 |
| 2023-01-05 | 23.87 | $23.98 | 347937 |
| 2023-01-04 | 23.89 | $24.19 | 574800 |
| 2023-01-03 | 23.86 | $23.97 | 633910 |
| 2022-12-30 | 23.89 | $24.01 | 797145 |
| 2022-12-29 | 23.93 | $24.12 | 525500 |
| 2022-12-28 | 23.94 | $23.79 | 776137 |
| 2022-12-27 | 24.06 | $24.11 | 1.1M |
| 2022-12-23 | 24.11 | $24.11 | 686927 |
| 2022-12-22 | 24.18 | $24.01 | 645312 |
| 2022-12-21 | 24.29 | $24.29 | 490800 |
| 2022-12-20 | 24.34 | $23.88 | 624400 |
| 2022-12-19 | 24.53 | $23.98 | 368300 |
| 2022-12-16 | 24.74 | $24.14 | 409648 |
| 2022-12-15 | 24.93 | $24.37 | 398508 |
| 2022-12-14 | 25.10 | $24.98 | 558200 |
| 2022-12-13 | 25.10 | $25.10 | 333900 |
| 2022-12-12 | 25.06 | $24.97 | 1.1M |
| 2022-12-09 | 25.05 | $24.60 | 729335 |
| 2022-12-08 | 25.15 | $24.84 | 529814 |
| 2022-12-07 | 25.19 | $24.64 | 357100 |
| 2022-12-06 | 25.30 | $24.65 | 405322 |
| 2022-12-05 | 25.42 | $24.93 | 1.2M |
| 2022-12-02 | 25.46 | $25.35 | 578407 |
| 2022-12-01 | 25.38 | $25.33 | 447800 |
| 2022-11-30 | 25.27 | $25.33 | 653300 |
| 2022-11-29 | 25.12 | $24.67 | 301700 |
| 2022-11-28 | 25.15 | $24.68 | 387400 |
| 2022-11-25 | 25.17 | $25.04 | 77946 |
| 2022-11-23 | 25.07 | $25.02 | 345525 |
| 2022-11-22 | 24.94 | $24.92 | 419000 |
| 2022-11-21 | 24.80 | $24.57 | 1.2M |
| 2022-11-18 | 24.73 | $24.57 | 403300 |
| 2022-11-17 | 24.64 | $24.42 | 502525 |
| 2022-11-16 | 24.57 | $24.42 | 668000 |
| 2022-11-15 | 24.47 | $24.59 | 525327 |
| 2022-11-14 | 24.28 | $24.40 | 248032 |
| 2022-11-11 | 24.11 | $24.56 | 234139 |
| 2022-11-10 | 23.83 | $24.36 | 470200 |
| 2022-11-09 | 23.55 | $23.17 | 300500 |
| 2022-11-08 | 23.59 | $23.62 | 378400 |
| 2022-11-07 | 23.48 | $23.45 | 526634 |
| 2022-11-04 | 23.39 | $23.16 | 1.5M |
| 2022-11-03 | 23.37 | $22.77 | 1.9M |
| 2022-11-02 | 23.47 | $22.97 | 547700 |
| 2022-11-01 | 23.51 | $23.54 | 988400 |
| 2022-10-31 | 23.38 | $23.57 | 769206 |
| 2022-10-28 | 23.20 | $23.73 | 301133 |
| 2022-10-27 | 22.93 | $23.21 | 464841 |
| 2022-10-26 | 22.75 | $23.26 | 307131 |
| 2022-10-25 | 22.52 | $23.23 | 727500 |
| 2022-10-24 | 22.25 | $22.87 | 1.0M |
| 2022-10-21 | 22.04 | $22.54 | 531600 |
| 2022-10-20 | 21.88 | $21.98 | 363217 |
| 2022-10-19 | 21.87 | $22.16 | 534722 |
| 2022-10-18 | 21.80 | $22.37 | 360100 |
| 2022-10-17 | 21.65 | $22.10 | 688100 |
| 2022-10-14 | 21.57 | $21.64 | 423634 |
| 2022-10-13 | 21.62 | $22.08 | 414918 |
| 2022-10-12 | 21.54 | $21.59 | 692800 |
| 2022-10-11 | 21.62 | $21.64 | 348300 |
| 2022-10-10 | 21.70 | $21.70 | 742800 |
| 2022-10-07 | 21.78 | $21.86 | 311300 |
| 2022-10-06 | 21.85 | $22.41 | 359831 |
| 2022-10-05 | 21.76 | $22.63 | 509700 |
| 2022-10-04 | 21.59 | $22.58 | 611246 |
| 2022-10-03 | 21.41 | $21.91 | 917500 |
| 2022-09-30 | 21.41 | $21.34 | 864943 |
| 2022-09-29 | 21.61 | $21.72 | 926341 |
| 2022-09-28 | 21.74 | $22.15 | 1.5M |
| 2022-09-27 | 21.78 | $21.69 | 941300 |
| 2022-09-26 | 21.99 | $21.73 | 812609 |
| 2022-09-23 | 22.24 | $21.92 | 436940 |
| 2022-09-22 | 22.50 | $22.25 | 628112 |
| 2022-09-21 | 22.71 | $22.43 | 244200 |
| 2022-09-20 | 22.93 | $22.77 | 344041 |
| 2022-09-19 | 23.09 | $23.16 | 263219 |
| 2022-09-16 | 23.17 | $22.98 | 348500 |
| 2022-09-15 | 23.34 | $23.09 | 3.1M |
| 2022-09-14 | 23.51 | $23.37 | 221114 |
| 2022-09-13 | 23.64 | $23.36 | 370137 |
| 2022-09-12 | 23.80 | $24.41 | 186504 |
| 2022-09-09 | 23.67 | $24.25 | 252300 |
| 2022-09-08 | 23.56 | $23.88 | 369016 |
| 2022-09-07 | 23.56 | $23.76 | 187900 |
| 2022-09-06 | 23.60 | $23.32 | 165300 |
| 2022-09-02 | 23.79 | $23.40 | 326539 |
| 2022-09-01 | 24.00 | $23.62 | 187800 |
| 2022-08-31 | 24.20 | $23.52 | 231126 |
| 2022-08-30 | 24.47 | $23.71 | 246700 |
| 2022-08-29 | 24.74 | $23.99 | 322100 |
| 2022-08-26 | 24.98 | $24.16 | 211000 |
| 2022-08-25 | 25.21 | $25.01 | 228100 |
| 2022-08-24 | 25.22 | $24.67 | 155808 |
| 2022-08-23 | 25.34 | $24.64 | 207143 |
| 2022-08-22 | 25.48 | $24.69 | 177808 |
| 2022-08-19 | 25.63 | $25.20 | 226800 |
| 2022-08-18 | 25.65 | $25.44 | 322300 |
| 2022-08-17 | 25.58 | $25.36 | 224700 |
| 2022-08-16 | 25.51 | $25.56 | 1.1M |
| 2022-08-15 | 25.36 | $25.45 | 250127 |
| 2022-08-12 | 25.19 | $25.32 | 170400 |
| 2022-08-11 | 25.02 | $24.94 | 362100 |
| 2022-08-10 | 24.92 | $24.92 | 607325 |
| 2022-08-09 | 24.80 | $24.40 | 248400 |
| 2022-08-08 | 24.81 | $24.62 | 380126 |
| 2022-08-05 | 24.74 | $24.63 | 297149 |
| 2022-08-04 | 24.65 | $24.61 | 273300 |
| 2022-08-03 | 24.53 | $24.60 | 365600 |
| 2022-08-02 | 24.38 | $24.24 | 219344 |
| 2022-08-01 | 24.31 | $24.48 | 212116 |
| 2022-07-29 | 24.14 | $24.48 | 426200 |
| 2022-07-28 | 23.92 | $24.17 | 317100 |
| 2022-07-27 | 23.74 | $23.86 | 525000 |
| 2022-07-26 | 23.63 | $23.39 | 402646 |
| 2022-07-25 | 23.63 | $23.67 | 262720 |
| 2022-07-22 | 23.53 | $23.64 | 435600 |
| 2022-07-21 | 23.43 | $23.78 | 866107 |
| 2022-07-20 | 23.25 | $23.65 | 2.1M |
| 2022-07-19 | 23.07 | $23.52 | 508400 |
| 2022-07-18 | 22.90 | $22.94 | 403600 |
| 2022-07-15 | 22.87 | $23.12 | 244400 |
| 2022-07-14 | 22.78 | $22.76 | 334118 |
| 2022-07-13 | 22.78 | $22.74 | 345849 |
| 2022-07-12 | 22.79 | $22.76 | 276900 |
| 2022-07-11 | 22.80 | $22.93 | 364800 |
| 2022-07-08 | 22.75 | $23.13 | 255800 |
| 2022-07-07 | 22.64 | $23.16 | 615929 |
| 2022-07-06 | 22.50 | $22.81 | 263626 |
| 2022-07-05 | 22.44 | $22.70 | 255434 |
| 2022-07-01 | 22.40 | $22.64 | 362243 |
| 2022-06-30 | 22.39 | $22.50 | 682409 |
| 2022-06-29 | 22.42 | $22.62 | 636827 |
| 2022-06-28 | 22.42 | $22.63 | 356239 |
| 2022-06-27 | 22.44 | $23.08 | 579500 |
| 2022-06-24 | 22.32 | $23.18 | 785623 |
| 2022-06-23 | 22.15 | $22.49 | 425032 |
| 2022-06-22 | 22.17 | $22.27 | 835934 |
| 2022-06-21 | 22.28 | $22.37 | 428400 |
| 2022-06-17 | 22.39 | $21.94 | 431103 |
| 2022-06-16 | 22.67 | $21.86 | 657222 |
| 2022-06-15 | 23.04 | $22.60 | 530148 |
| 2022-06-14 | 23.27 | $22.39 | 643800 |
| 2022-06-13 | 23.63 | $22.43 | 658700 |
| 2022-06-10 | 24.05 | $23.21 | 323414 |
| 2022-06-09 | 24.33 | $23.87 | 161233 |
| 2022-06-08 | 24.45 | $24.40 | 109900 |
| 2022-06-07 | 24.43 | $24.71 | 174100 |
| 2022-06-06 | 24.31 | $24.48 | 157300 |
| 2022-06-03 | 24.23 | $24.44 | 203600 |
| 2022-06-02 | 24.15 | $24.75 | 182300 |
| 2022-06-01 | 23.95 | $24.38 | 230013 |
| 2022-05-31 | 23.84 | $24.61 | 251034 |
| 2022-05-27 | 23.63 | $24.80 | 229800 |
| 2022-05-26 | 23.32 | $24.22 | 869500 |
| 2022-05-25 | 23.13 | $23.63 | 1.7M |
| 2022-05-24 | 23.10 | $23.32 | 3.1M |
| 2022-05-23 | 23.17 | $23.46 | 3.3M |
| 2022-05-20 | 23.22 | $23.13 | 462500 |
| 2022-05-19 | 23.40 | $23.20 | 517415 |
| 2022-05-18 | 23.60 | $23.42 | 397000 |
| 2022-05-17 | 23.80 | $24.53 | 558700 |
| 2022-05-16 | 23.69 | $24.08 | 321100 |
| 2022-05-13 | 23.71 | $24.11 | 323535 |
| 2022-05-12 | 23.74 | $23.64 | 327528 |
| 2022-05-11 | 23.94 | $23.55 | 372600 |
| 2022-05-10 | 24.22 | $23.95 | 294700 |
| 2022-05-09 | 24.44 | $23.95 | 250200 |
| 2022-05-06 | 24.72 | $24.54 | 231600 |
| 2022-05-05 | 24.88 | $24.71 | 125000 |
| 2022-05-04 | 25.03 | $25.61 | 127417 |
| 2022-05-03 | 24.93 | $24.86 | 562621 |
| 2022-05-02 | 25.05 | $24.82 | 232500 |
| 2022-04-29 | 25.22 | $24.68 | 242900 |
| 2022-04-28 | 25.48 | $25.67 | 124800 |
| 2022-04-27 | 25.48 | $25.13 | 104928 |
| 2022-04-26 | 25.65 | $25.00 | 142100 |
| 2022-04-25 | 25.91 | $25.61 | 60831 |
| 2022-04-22 | 26.03 | $25.41 | 133426 |
| 2022-04-21 | 26.24 | $26.22 | 136500 |
| 2022-04-20 | 26.25 | $26.46 | 266100 |
| 2022-04-19 | 26.17 | $26.36 | 80448 |
| 2022-04-18 | 26.11 | $25.89 | 74200 |
| 2022-04-14 | 26.18 | $25.95 | 73500 |
| 2022-04-13 | 26.24 | $26.16 | 373400 |
| 2022-04-12 | 26.26 | $25.87 | 138106 |
| 2022-04-11 | 26.36 | $25.89 | 79000 |
| 2022-04-08 | 26.48 | $26.23 | 75400 |
| 2022-04-07 | 26.51 | $26.25 | 107600 |
| 2022-04-06 | 26.54 | $26.05 | 108123 |
| 2022-04-05 | 26.63 | $26.20 | 101244 |
| 2022-04-04 | 26.69 | $26.49 | 138009 |
| 2022-04-01 | 26.66 | $26.29 | 115900 |
| 2022-03-31 | 26.68 | $26.33 | 111636 |
| 2022-03-30 | 26.69 | $26.64 | 183000 |
| 2022-03-29 | 26.59 | $26.86 | 234800 |
| 2022-03-28 | 26.39 | $26.54 | 105421 |
| 2022-03-25 | 26.24 | $26.36 | 257435 |
| 2022-03-24 | 26.11 | $26.27 | 57635 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.92
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.94
Average
54.56
Maximum
75.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.92 | $41.32 | 607000 |
| 2026-07-16 | 57.42 | $41.70 | 930000 |
| 2026-07-15 | 55.92 | $41.54 | 707400 |
| 2026-07-14 | 55.26 | $41.47 | 621200 |
| 2026-07-13 | 56.52 | $41.58 | 612030 |
| 2026-07-10 | 59.92 | $41.87 | 553547 |
| 2026-07-09 | 58.53 | $41.70 | 567644 |
| 2026-07-08 | 55.69 | $41.37 | 676548 |
| 2026-07-07 | 57.16 | $41.50 | 755404 |
| 2026-07-06 | 59.44 | $41.70 | 722500 |
| 2026-07-02 | 58.57 | $41.59 | 980100 |
| 2026-07-01 | 58.19 | $41.54 | 1.0M |
| 2026-06-30 | 60.20 | $41.73 | 823047 |
| 2026-06-29 | 57.79 | $41.40 | 1.1M |
| 2026-06-26 | 54.19 | $40.95 | 1.5M |
| 2026-06-25 | 54.39 | $40.97 | 1.1M |
| 2026-06-24 | 53.02 | $40.80 | 1.5M |
| 2026-06-23 | 51.97 | $40.67 | 809419 |
| 2026-06-22 | 59.21 | $41.42 | 751420 |
| 2026-06-18 | 58.70 | $41.35 | 919500 |
| 2026-06-17 | 55.69 | $40.95 | 1.1M |
| 2026-06-16 | 61.43 | $41.49 | 759625 |
| 2026-06-15 | 63.86 | $41.70 | 695000 |
| 2026-06-12 | 59.10 | $41.05 | 2.0M |
| 2026-06-11 | 57.89 | $40.90 | 1.4M |
| 2026-06-10 | 51.50 | $40.20 | 732200 |
| 2026-06-09 | 58.62 | $40.79 | 860611 |
| 2026-06-08 | 58.25 | $40.75 | 819246 |
| 2026-06-05 | 57.71 | $40.69 | 631700 |
| 2026-06-04 | 72.26 | $41.67 | 890400 |
| 2026-06-03 | 70.06 | $41.37 | 1.1M |
| 2026-06-02 | 73.18 | $41.54 | 714234 |
| 2026-06-01 | 72.43 | $41.43 | 629700 |
| 2026-05-29 | 71.95 | $41.36 | 555500 |
| 2026-05-28 | 71.14 | $41.24 | 774600 |
| 2026-05-27 | 69.68 | $41.03 | 617732 |
| 2026-05-26 | 69.25 | $40.97 | 735617 |
| 2026-05-22 | 67.15 | $40.68 | 633600 |
| 2026-05-21 | 64.10 | $40.30 | 776244 |
| 2026-05-20 | 62.44 | $40.11 | 1.8M |
| 2026-05-19 | 58.29 | $39.68 | 841800 |
| 2026-05-18 | 60.20 | $39.81 | 829307 |
| 2026-05-15 | 60.93 | $39.86 | 944214 |
| 2026-05-14 | 66.60 | $40.23 | 740700 |
| 2026-05-13 | 63.74 | $39.90 | 638600 |
| 2026-05-12 | 63.10 | $39.83 | 1.2M |
| 2026-05-11 | 63.25 | $39.84 | 875241 |
| 2026-05-08 | 62.40 | $39.74 | 576630 |
| 2026-05-07 | 62.07 | $39.70 | 942220 |
| 2026-05-06 | 64.10 | $39.85 | 924600 |
| 2026-05-05 | 59.67 | $39.32 | 1.2M |
| 2026-05-04 | 56.91 | $39.03 | 1.1M |
| 2026-05-01 | 58.75 | $39.17 | 1.2M |
| 2026-04-30 | 58.39 | $39.13 | 1.0M |
| 2026-04-29 | 56.84 | $38.96 | 1.2M |
| 2026-04-28 | 56.84 | $38.96 | 594400 |
| 2026-04-27 | 59.06 | $39.15 | 498400 |
| 2026-04-24 | 59.52 | $39.19 | 703200 |
| 2026-04-23 | 58.75 | $39.09 | 1.0M |
| 2026-04-22 | 59.50 | $39.16 | 778014 |
| 2026-04-21 | 58.19 | $38.98 | 1.2M |
| 2026-04-20 | 61.89 | $39.33 | 763805 |
| 2026-04-17 | 62.64 | $39.40 | 1.0M |
| 2026-04-16 | 58.90 | $38.85 | 1.3M |
| 2026-04-15 | 58.25 | $38.76 | 820725 |
| 2026-04-14 | 57.54 | $38.66 | 630620 |
| 2026-04-13 | 54.61 | $38.26 | 1.1M |
| 2026-04-10 | 51.93 | $37.92 | 747200 |
| 2026-04-09 | 53.43 | $38.09 | 936303 |
| 2026-04-08 | 52.04 | $37.91 | 1.4M |
| 2026-04-07 | 43.07 | $36.91 | 2.6M |
| 2026-04-06 | 44.74 | $37.12 | 1.7M |
| 2026-04-02 | 43.55 | $37.00 | 1.3M |
| 2026-04-01 | 43.45 | $36.99 | 1.8M |
| 2026-03-31 | 41.27 | $36.76 | 2.1M |
| 2026-03-30 | 31.01 | $35.83 | 1.9M |
| 2026-03-27 | 31.58 | $35.93 | 1.7M |
| 2026-03-26 | 34.75 | $36.46 | 1.4M |
| 2026-03-25 | 39.37 | $37.11 | 1.3M |
| 2026-03-24 | 36.92 | $36.91 | 2.3M |
| 2026-03-23 | 38.09 | $37.07 | 3.9M |
| 2026-03-20 | 32.92 | $36.66 | 2.0M |
| 2026-03-19 | 36.21 | $37.13 | 2.9M |
| 2026-03-18 | 36.36 | $37.15 | 1.9M |
| 2026-03-17 | 41.30 | $37.77 | 1.3M |
| 2026-03-16 | 41.91 | $37.84 | 1.4M |
| 2026-03-13 | 37.92 | $37.52 | 1.6M |
| 2026-03-12 | 39.28 | $37.69 | 2.8M |
| 2026-03-11 | 45.38 | $38.36 | 1.4M |
| 2026-03-10 | 46.19 | $38.44 | 1.6M |
| 2026-03-09 | 47.40 | $38.56 | 2.6M |
| 2026-03-06 | 43.79 | $38.25 | 2.1M |
| 2026-03-05 | 49.05 | $38.76 | 3.3M |
| 2026-03-04 | 52.97 | $39.09 | 1.0M |
| 2026-03-03 | 50.46 | $38.87 | 2.1M |
| 2026-03-02 | 54.74 | $39.21 | 1.3M |
| 2026-02-27 | 55.00 | $39.23 | 746640 |
| 2026-02-26 | 55.76 | $39.29 | 930700 |
| 2026-02-25 | 57.00 | $39.39 | 835030 |
| 2026-02-24 | 54.90 | $39.17 | 800800 |
| 2026-02-23 | 51.20 | $38.81 | 989700 |
| 2026-02-20 | 56.60 | $39.25 | 1.7M |
| 2026-02-19 | 54.20 | $39.02 | 1.3M |
| 2026-02-18 | 56.25 | $39.18 | 1.3M |
| 2026-02-17 | 54.62 | $39.02 | 1.7M |
| 2026-02-13 | 53.90 | $38.95 | 1.5M |
| 2026-02-12 | 53.30 | $38.89 | 1.6M |
| 2026-02-11 | 60.53 | $39.47 | 1.5M |
| 2026-02-10 | 59.36 | $39.34 | 1.2M |
| 2026-02-09 | 60.81 | $39.45 | 1.6M |
| 2026-02-06 | 59.96 | $39.35 | 1.5M |
| 2026-02-05 | 50.27 | $38.40 | 1.5M |
| 2026-02-04 | 54.78 | $38.74 | 1.8M |
| 2026-02-03 | 53.01 | $38.59 | 1.4M |
| 2026-02-02 | 58.36 | $38.96 | 1.3M |
| 2026-01-30 | 54.72 | $38.65 | 1.2M |
| 2026-01-29 | 58.98 | $38.92 | 1.5M |
| 2026-01-28 | 56.61 | $38.72 | 1.3M |
| 2026-01-27 | 57.88 | $38.80 | 1.1M |
| 2026-01-26 | 56.24 | $38.66 | 1.7M |
| 2026-01-23 | 53.93 | $38.47 | 1.4M |
| 2026-01-22 | 53.19 | $38.41 | 1.3M |
| 2026-01-21 | 50.68 | $38.21 | 1.7M |
| 2026-01-20 | 44.46 | $37.77 | 1.3M |
| 2026-01-16 | 55.31 | $38.49 | 1.4M |
| 2026-01-15 | 56.40 | $38.55 | 1.2M |
| 2026-01-14 | 55.29 | $38.47 | 1.7M |
| 2026-01-13 | 57.38 | $38.59 | 1.5M |
| 2026-01-12 | 59.90 | $38.73 | 1.1M |
| 2026-01-09 | 58.79 | $38.64 | 1.4M |
| 2026-01-08 | 55.29 | $38.37 | 1.1M |
| 2026-01-07 | 55.16 | $38.36 | 1.2M |
| 2026-01-06 | 57.62 | $38.51 | 1.5M |
| 2026-01-05 | 53.11 | $38.17 | 1.3M |
| 2026-01-02 | 51.67 | $38.07 | 1.3M |
| 2025-12-31 | 51.10 | $38.03 | 987200 |
| 2025-12-30 | 55.45 | $38.31 | 1.0M |
| 2025-12-29 | 56.92 | $38.40 | 883408 |
| 2025-12-26 | 58.91 | $38.52 | 1.1M |
| 2025-12-24 | 58.80 | $38.51 | 520200 |
| 2025-12-23 | 56.87 | $38.34 | 1.0M |
| 2025-12-22 | 56.18 | $38.28 | 951200 |
| 2025-12-19 | 53.97 | $38.09 | 1.3M |
| 2025-12-18 | 50.20 | $37.79 | 1.3M |
| 2025-12-17 | 47.61 | $37.60 | 1.1M |
| 2025-12-16 | 51.34 | $37.88 | 1.0M |
| 2025-12-15 | 54.52 | $38.10 | 1.1M |
| 2025-12-12 | 53.78 | $38.04 | 1.2M |
| 2025-12-11 | 57.66 | $38.30 | 1.1M |
| 2025-12-10 | 54.55 | $38.04 | 2.8M |
| 2025-12-09 | 51.55 | $37.81 | 999200 |
| 2025-12-08 | 53.44 | $37.94 | 875600 |
| 2025-12-05 | 55.52 | $38.08 | 964600 |
| 2025-12-04 | 55.17 | $38.05 | 1.0M |
| 2025-12-03 | 55.06 | $38.04 | 916000 |
| 2025-12-02 | 54.28 | $37.97 | 1.0M |
| 2025-12-01 | 53.74 | $37.92 | 1.0M |
| 2025-11-28 | 54.98 | $38.02 | 510900 |
| 2025-11-26 | 54.38 | $37.96 | 1.0M |
| 2025-11-25 | 51.86 | $37.71 | 1.5M |
| 2025-11-24 | 47.08 | $37.28 | 1.5M |
| 2025-11-21 | 44.65 | $37.08 | 1.7M |
| 2025-11-20 | 38.92 | $36.65 | 2.2M |
| 2025-11-19 | 43.72 | $37.13 | 1.2M |
| 2025-11-18 | 41.88 | $37.00 | 1.6M |
| 2025-11-17 | 44.20 | $37.22 | 1.4M |
| 2025-11-14 | 49.42 | $37.66 | 1.1M |
| 2025-11-13 | 49.80 | $37.69 | 1.4M |
| 2025-11-12 | 55.79 | $38.13 | 665800 |
| 2025-11-11 | 54.61 | $38.03 | 704438 |
| 2025-11-10 | 53.06 | $37.90 | 1.1M |
| 2025-11-07 | 47.44 | $37.47 | 1.2M |
| 2025-11-06 | 46.31 | $37.39 | 1.5M |
| 2025-11-05 | 50.74 | $37.73 | 2.0M |
| 2025-11-04 | 48.25 | $37.55 | 1.1M |
| 2025-11-03 | 52.75 | $37.87 | 853105 |
| 2025-10-31 | 53.94 | $37.95 | 1.0M |
| 2025-10-30 | 54.53 | $37.99 | 1.2M |
| 2025-10-29 | 59.45 | $38.31 | 1.1M |
| 2025-10-28 | 61.93 | $38.46 | 921035 |
| 2025-10-27 | 62.10 | $38.47 | 1.1M |
| 2025-10-24 | 58.99 | $38.17 | 996527 |
| 2025-10-23 | 56.15 | $37.92 | 1.3M |
| 2025-10-22 | 54.35 | $37.77 | 1.5M |
| 2025-10-21 | 58.13 | $38.02 | 910100 |
| 2025-10-20 | 57.00 | $37.92 | 698900 |
| 2025-10-17 | 54.28 | $37.69 | 1.3M |
| 2025-10-16 | 52.16 | $37.52 | 2.1M |
| 2025-10-15 | 55.62 | $37.76 | 939600 |
| 2025-10-14 | 54.30 | $37.65 | 840193 |
| 2025-10-13 | 53.46 | $37.58 | 679500 |
| 2025-10-10 | 48.32 | $37.18 | 1.0M |
| 2025-10-09 | 61.57 | $38.00 | 1.4M |
| 2025-10-08 | 62.97 | $38.07 | 1.2M |
| 2025-10-07 | 61.17 | $37.92 | 1.0M |
| 2025-10-06 | 63.51 | $38.04 | 768500 |
| 2025-10-03 | 65.09 | $38.12 | 1.3M |
| 2025-10-02 | 64.78 | $38.09 | 1.4M |
| 2025-10-01 | 64.58 | $38.07 | 1.2M |
| 2025-09-30 | 61.45 | $37.77 | 1.4M |
| 2025-09-29 | 58.56 | $37.52 | 987921 |
| 2025-09-26 | 56.96 | $37.39 | 928400 |
| 2025-09-25 | 54.52 | $37.20 | 1.2M |
| 2025-09-24 | 58.14 | $37.42 | 1.3M |
| 2025-09-23 | 60.93 | $37.58 | 1.3M |
| 2025-09-22 | 67.69 | $37.93 | 1.1M |
| 2025-09-19 | 64.12 | $37.60 | 2.0M |
| 2025-09-18 | 62.58 | $37.47 | 1.5M |
| 2025-09-17 | 60.99 | $37.34 | 1.5M |
| 2025-09-16 | 60.24 | $37.28 | 891100 |
| 2025-09-15 | 60.24 | $37.28 | 1.3M |
| 2025-09-12 | 59.90 | $37.25 | 1.0M |
| 2025-09-11 | 63.56 | $37.46 | 1.4M |
| 2025-09-10 | 60.14 | $37.15 | 2.1M |
| 2025-09-09 | 55.96 | $36.82 | 1.3M |
| 2025-09-08 | 56.48 | $36.85 | 1.0M |
| 2025-09-05 | 54.91 | $36.73 | 981507 |
| 2025-09-04 | 57.88 | $36.91 | 899300 |
| 2025-09-03 | 54.50 | $36.65 | 995741 |
| 2025-09-02 | 54.10 | $36.62 | 1.1M |
| 2025-08-29 | 57.32 | $36.82 | 976807 |
| 2025-08-28 | 60.93 | $37.03 | 807331 |
| 2025-08-27 | 60.36 | $36.98 | 1.0M |
| 2025-08-26 | 59.81 | $36.93 | 842000 |
| 2025-08-25 | 57.80 | $36.75 | 827900 |
| 2025-08-22 | 62.06 | $37.01 | 1.3M |
| 2025-08-21 | 56.56 | $36.54 | 1.1M |
| 2025-08-20 | 59.16 | $36.69 | 1.5M |
| 2025-08-19 | 59.51 | $36.71 | 1.2M |
| 2025-08-18 | 60.52 | $36.77 | 927100 |
| 2025-08-15 | 61.17 | $36.81 | 1.5M |
| 2025-08-14 | 61.81 | $36.85 | 946300 |
| 2025-08-13 | 63.22 | $36.94 | 1.9M |
| 2025-08-12 | 60.77 | $36.68 | 894400 |
| 2025-08-11 | 56.76 | $36.30 | 856600 |
| 2025-08-08 | 57.35 | $36.34 | 777900 |
| 2025-08-07 | 55.15 | $36.14 | 2.0M |
| 2025-08-06 | 57.25 | $36.29 | 1.0M |
| 2025-08-05 | 56.19 | $36.19 | 1.2M |
| 2025-08-04 | 58.82 | $36.38 | 1.1M |
| 2025-08-01 | 51.84 | $35.76 | 1.4M |
| 2025-07-31 | 56.86 | $36.10 | 1.1M |
| 2025-07-30 | 58.77 | $36.22 | 1.2M |
| 2025-07-29 | 61.04 | $36.36 | 1.1M |
| 2025-07-28 | 64.41 | $36.56 | 876700 |
| 2025-07-25 | 64.32 | $36.55 | 947622 |
| 2025-07-24 | 63.40 | $36.45 | 1.5M |
| 2025-07-23 | 65.15 | $36.56 | 1.1M |
| 2025-07-22 | 61.48 | $36.16 | 1.3M |
| 2025-07-21 | 60.60 | $36.07 | 2.6M |
| 2025-07-18 | 62.10 | $36.17 | 1.0M |
| 2025-07-17 | 62.55 | $36.20 | 1.3M |
| 2025-07-16 | 60.11 | $35.93 | 1.3M |
| 2025-07-15 | 58.50 | $35.76 | 1.2M |
| 2025-07-14 | 62.75 | $36.06 | 1.2M |
| 2025-07-11 | 62.49 | $36.03 | 936803 |
| 2025-07-10 | 66.76 | $36.32 | 1.1M |
| 2025-07-09 | 65.53 | $36.16 | 2.0M |
| 2025-07-08 | 64.11 | $35.98 | 939435 |
| 2025-07-07 | 63.87 | $35.95 | 1.1M |
| 2025-07-03 | 67.38 | $36.20 | 848600 |
| 2025-07-02 | 65.66 | $35.96 | 1.2M |
| 2025-07-01 | 64.24 | $35.77 | 1.5M |
| 2025-06-30 | 62.61 | $35.56 | 1.5M |
| 2025-06-27 | 60.42 | $35.29 | 918600 |
| 2025-06-26 | 59.24 | $35.15 | 998200 |
| 2025-06-25 | 57.79 | $34.98 | 1.0M |
| 2025-06-24 | 58.72 | $35.06 | 835300 |
| 2025-06-23 | 56.20 | $34.76 | 1.3M |
| 2025-06-20 | 53.79 | $34.49 | 999000 |
| 2025-06-18 | 54.21 | $34.53 | 1.4M |
| 2025-06-17 | 55.55 | $34.66 | 1.5M |
| 2025-06-16 | 58.96 | $34.98 | 987100 |
| 2025-06-13 | 57.25 | $34.76 | 1.1M |
| 2025-06-12 | 62.30 | $35.21 | 1.4M |
| 2025-06-11 | 60.54 | $34.97 | 1.1M |
| 2025-06-10 | 62.03 | $35.10 | 1.1M |
| 2025-06-09 | 60.46 | $34.88 | 744900 |
| 2025-06-06 | 61.67 | $34.99 | 993706 |
| 2025-06-05 | 59.50 | $34.68 | 1.3M |
| 2025-06-04 | 60.34 | $34.76 | 1.4M |
| 2025-06-03 | 60.27 | $34.75 | 1.7M |
| 2025-06-02 | 58.14 | $34.43 | 1.3M |
| 2025-05-30 | 57.25 | $34.30 | 1.8M |
| 2025-05-29 | 57.05 | $34.27 | 1.1M |
| 2025-05-28 | 55.95 | $34.10 | 1.9M |
| 2025-05-27 | 57.69 | $34.31 | 781700 |
| 2025-05-23 | 53.35 | $33.65 | 1.0M |
| 2025-05-22 | 55.14 | $33.87 | 1.6M |
| 2025-05-21 | 55.54 | $33.92 | 773004 |
| 2025-05-20 | 60.77 | $34.54 | 835400 |
| 2025-05-19 | 62.02 | $34.68 | 982512 |
| 2025-05-16 | 61.81 | $34.64 | 716000 |
| 2025-05-15 | 60.11 | $34.32 | 789009 |
| 2025-05-14 | 58.34 | $34.00 | 710043 |
| 2025-05-13 | 59.43 | $34.14 | 1.0M |
| 2025-05-12 | 58.75 | $34.01 | 952439 |
| 2025-05-09 | 52.70 | $32.97 | 692300 |
| 2025-05-08 | 53.27 | $33.05 | 714505 |
| 2025-05-07 | 52.47 | $32.92 | 821505 |
| 2025-05-06 | 51.01 | $32.68 | 993212 |
| 2025-05-05 | 53.15 | $33.01 | 1.0M |
| 2025-05-02 | 53.86 | $33.12 | 936800 |
| 2025-05-01 | 51.02 | $32.62 | 872534 |
| 2025-04-30 | 51.38 | $32.68 | 979146 |
| 2025-04-29 | 50.66 | $32.55 | 842318 |
| 2025-04-28 | 49.52 | $32.34 | 864805 |
| 2025-04-25 | 49.14 | $32.27 | 966200 |
| 2025-04-24 | 48.31 | $32.11 | 817200 |
| 2025-04-23 | 45.85 | $31.64 | 1.5M |
| 2025-04-22 | 44.18 | $31.33 | 1.3M |
| 2025-04-21 | 40.23 | $30.63 | 1.4M |
| 2025-04-17 | 43.17 | $31.34 | 1.3M |
| 2025-04-16 | 40.61 | $30.90 | 1.4M |
| 2025-04-15 | 43.40 | $31.56 | 1.1M |
| 2025-04-14 | 43.92 | $31.68 | 1.1M |
| 2025-04-11 | 41.82 | $31.30 | 1.5M |
| 2025-04-10 | 39.02 | $30.81 | 1.6M |
| 2025-04-09 | 43.16 | $31.84 | 2.2M |
| 2025-04-08 | 24.94 | $29.36 | 2.7M |
| 2025-04-07 | 26.71 | $29.90 | 2.7M |
| 2025-04-04 | 27.64 | $30.17 | 3.3M |
| 2025-04-03 | 35.66 | $32.00 | 1.8M |
| 2025-04-02 | 45.11 | $33.39 | 713200 |
| 2025-04-01 | 42.94 | $33.18 | 878500 |
| 2025-03-31 | 42.53 | $33.14 | 1.4M |
| 2025-03-28 | 39.31 | $32.83 | 864250 |
| 2025-03-27 | 43.40 | $33.38 | 869139 |
| 2025-03-26 | 43.96 | $33.45 | 811343 |
| 2025-03-25 | 45.29 | $33.62 | 833900 |
| 2025-03-24 | 46.96 | $33.83 | 909723 |
| 2025-03-21 | 41.28 | $33.25 | 802939 |
| 2025-03-20 | 41.79 | $33.32 | 897100 |
| 2025-03-19 | 42.43 | $33.41 | 947148 |
| 2025-03-18 | 39.89 | $33.15 | 1.0M |
| 2025-03-17 | 42.21 | $33.49 | 932800 |
| 2025-03-14 | 38.51 | $33.12 | 851900 |
| 2025-03-13 | 32.41 | $32.57 | 1.1M |
| 2025-03-12 | 35.65 | $33.10 | 1.4M |
| 2025-03-11 | 35.30 | $33.07 | 1.7M |
| 2025-03-10 | 39.42 | $33.68 | 1.2M |
| 2025-03-07 | 44.60 | $34.32 | 943900 |
| 2025-03-06 | 41.99 | $34.09 | 811100 |
| 2025-03-05 | 46.81 | $34.62 | 1.2M |
| 2025-03-04 | 42.94 | $34.29 | 1.1M |
| 2025-03-03 | 47.62 | $34.76 | 1.1M |
| 2025-02-28 | 53.39 | $35.25 | 918945 |
| 2025-02-27 | 46.62 | $34.71 | 842302 |
| 2025-02-26 | 52.68 | $35.16 | 677400 |
| 2025-02-25 | 54.02 | $35.25 | 852900 |
| 2025-02-24 | 53.01 | $35.17 | 799600 |
| 2025-02-21 | 53.43 | $35.20 | 858704 |
| 2025-02-20 | 61.53 | $35.73 | 878623 |
| 2025-02-19 | 63.25 | $35.83 | 763602 |
| 2025-02-18 | 61.30 | $35.64 | 846143 |
| 2025-02-14 | 59.58 | $35.48 | 636531 |
| 2025-02-13 | 60.54 | $35.54 | 915827 |
| 2025-02-12 | 56.32 | $35.16 | 976100 |
| 2025-02-11 | 58.67 | $35.31 | 606500 |
| 2025-02-10 | 57.31 | $35.19 | 572100 |
| 2025-02-07 | 54.60 | $34.96 | 727000 |
| 2025-02-06 | 57.79 | $35.17 | 1.2M |
| 2025-02-05 | 57.94 | $35.18 | 648200 |
| 2025-02-04 | 53.63 | $34.81 | 718434 |
| 2025-02-03 | 52.63 | $34.73 | 974534 |
| 2025-01-31 | 53.87 | $34.82 | 803400 |
| 2025-01-30 | 58.36 | $35.13 | 664225 |
| 2025-01-29 | 55.15 | $34.85 | 680717 |
| 2025-01-28 | 55.88 | $34.90 | 698600 |
| 2025-01-27 | 54.03 | $34.74 | 732200 |
| 2025-01-24 | 58.08 | $35.02 | 658000 |
| 2025-01-23 | 60.07 | $35.15 | 658700 |
| 2025-01-22 | 57.63 | $34.92 | 544800 |
| 2025-01-21 | 56.43 | $34.81 | 908004 |
| 2025-01-17 | 51.79 | $34.42 | 680400 |
| 2025-01-16 | 49.58 | $34.25 | 662926 |
| 2025-01-15 | 47.27 | $34.08 | 1.3M |
| 2025-01-14 | 41.26 | $33.68 | 914148 |
| 2025-01-13 | 40.46 | $33.63 | 1.0M |
| 2025-01-10 | 39.03 | $33.54 | 1.1M |
| 2025-01-08 | 43.43 | $33.94 | 1.3M |
| 2025-01-07 | 42.19 | $33.86 | 804664 |
| 2025-01-06 | 44.88 | $34.09 | 585000 |
| 2025-01-03 | 44.14 | $34.04 | 681700 |
| 2025-01-02 | 39.56 | $33.74 | 1.1M |
| 2024-12-31 | 40.08 | $33.79 | 834104 |
| 2024-12-30 | 40.08 | $33.79 | 683000 |
| 2024-12-27 | 43.83 | $34.15 | 678409 |
| 2024-12-26 | 47.85 | $34.49 | 638400 |
| 2024-12-24 | 47.17 | $34.44 | 350506 |
| 2024-12-23 | 43.25 | $34.16 | 1.0M |
| 2024-12-20 | 41.79 | $34.06 | 945039 |
| 2024-12-19 | 34.75 | $33.62 | 1.6M |
| 2024-12-18 | 35.03 | $33.65 | 1.4M |
| 2024-12-17 | 44.76 | $34.52 | 1.4M |
| 2024-12-16 | 47.35 | $34.70 | 821248 |
| 2024-12-13 | 49.46 | $34.84 | 683200 |
| 2024-12-12 | 51.48 | $34.97 | 684623 |
| 2024-12-11 | 55.11 | $35.19 | 557233 |
| 2024-12-10 | 54.13 | $35.12 | 959000 |
| 2024-12-09 | 58.26 | $35.36 | 633200 |
| 2024-12-06 | 63.43 | $35.63 | 679714 |
| 2024-12-05 | 63.32 | $35.62 | 554909 |
| 2024-12-04 | 64.67 | $35.69 | 547800 |
| 2024-12-03 | 63.40 | $35.57 | 731808 |
| 2024-12-02 | 63.76 | $35.59 | 489200 |
| 2024-11-29 | 63.93 | $35.60 | 194849 |
| 2024-11-27 | 61.76 | $35.38 | 992477 |
| 2024-11-26 | 63.75 | $35.50 | 858705 |
| 2024-11-25 | 62.00 | $35.32 | 582400 |
| 2024-11-22 | 60.60 | $35.18 | 525200 |
| 2024-11-21 | 58.08 | $34.94 | 639686 |
| 2024-11-20 | 53.09 | $34.52 | 773600 |
| 2024-11-19 | 52.45 | $34.47 | 1.1M |
| 2024-11-18 | 50.92 | $34.35 | 618301 |
| 2024-11-15 | 50.03 | $34.28 | 577400 |
| 2024-11-14 | 57.04 | $34.78 | 551437 |
| 2024-11-13 | 60.94 | $35.02 | 688400 |
| 2024-11-12 | 61.78 | $35.07 | 585100 |
| 2024-11-11 | 63.60 | $35.18 | 588532 |
| 2024-11-08 | 65.09 | $35.27 | 633930 |
| 2024-11-07 | 63.37 | $35.08 | 595331 |
| 2024-11-06 | 60.54 | $34.79 | 677945 |
| 2024-11-05 | 51.92 | $34.08 | 411234 |
| 2024-11-04 | 46.26 | $33.72 | 540816 |
| 2024-11-01 | 47.14 | $33.78 | 574044 |
| 2024-10-31 | 45.33 | $33.67 | 526400 |
| 2024-10-30 | 51.40 | $34.07 | 483400 |
| 2024-10-29 | 53.98 | $34.22 | 670326 |
| 2024-10-28 | 54.50 | $34.25 | 898805 |
| 2024-10-25 | 53.79 | $34.20 | 620200 |
| 2024-10-24 | 54.76 | $34.26 | 891003 |
| 2024-10-23 | 56.69 | $34.38 | 557725 |
| 2024-10-22 | 60.76 | $34.62 | 460413 |
| 2024-10-21 | 61.82 | $34.68 | 505600 |
| 2024-10-18 | 64.11 | $34.81 | 467124 |
| 2024-10-17 | 63.41 | $34.74 | 466600 |
| 2024-10-16 | 63.92 | $34.77 | 544017 |
| 2024-10-15 | 62.31 | $34.60 | 565443 |
| 2024-10-14 | 66.98 | $34.88 | 497915 |
| 2024-10-11 | 64.35 | $34.59 | 575200 |
| 2024-10-10 | 61.97 | $34.35 | 407100 |
| 2024-10-09 | 64.00 | $34.47 | 515800 |
| 2024-10-08 | 60.74 | $34.15 | 547815 |
| 2024-10-07 | 57.54 | $33.87 | 566300 |
| 2024-10-04 | 60.55 | $34.05 | 1.1M |
| 2024-10-03 | 58.37 | $33.86 | 505900 |
| 2024-10-02 | 59.19 | $33.91 | 506600 |
| 2024-10-01 | 58.64 | $33.86 | 1.1M |
| 2024-09-30 | 61.98 | $34.07 | 585700 |
| 2024-09-27 | 60.77 | $33.95 | 642608 |
| 2024-09-26 | 61.23 | $33.98 | 409100 |
| 2024-09-25 | 59.47 | $33.80 | 517830 |
| 2024-09-24 | 61.08 | $33.91 | 935626 |
| 2024-09-23 | 60.62 | $33.86 | 1.1M |
| 2024-09-20 | 59.43 | $33.73 | 518000 |
| 2024-09-19 | 61.18 | $33.86 | 732241 |
| 2024-09-18 | 56.60 | $33.37 | 595900 |
| 2024-09-17 | 59.03 | $33.55 | 724322 |
| 2024-09-16 | 60.26 | $33.64 | 773100 |
| 2024-09-13 | 59.46 | $33.55 | 351414 |
| 2024-09-12 | 57.93 | $33.38 | 560936 |
| 2024-09-11 | 55.40 | $33.11 | 510300 |
| 2024-09-10 | 53.32 | $32.90 | 587100 |
| 2024-09-09 | 51.38 | $32.71 | 561400 |
| 2024-09-06 | 47.55 | $32.36 | 667911 |
| 2024-09-05 | 51.51 | $32.72 | 555200 |
| 2024-09-04 | 54.25 | $32.95 | 583800 |
| 2024-09-03 | 55.23 | $33.03 | 593600 |
| 2024-08-30 | 62.25 | $33.56 | 398500 |
| 2024-08-29 | 60.16 | $33.33 | 514300 |
| 2024-08-28 | 59.98 | $33.31 | 433000 |
| 2024-08-27 | 62.14 | $33.47 | 443414 |
| 2024-08-26 | 61.82 | $33.43 | 438200 |
| 2024-08-23 | 61.66 | $33.41 | 310723 |
| 2024-08-22 | 58.75 | $33.05 | 636100 |
| 2024-08-21 | 61.98 | $33.31 | 507200 |
| 2024-08-20 | 59.96 | $33.06 | 583700 |
| 2024-08-19 | 60.21 | $33.08 | 439100 |
| 2024-08-16 | 58.70 | $32.89 | 490109 |
| 2024-08-15 | 58.47 | $32.86 | 742500 |
| 2024-08-14 | 54.25 | $32.35 | 652435 |
| 2024-08-13 | 52.55 | $32.16 | 629428 |
| 2024-08-12 | 48.73 | $31.76 | 554800 |
| 2024-08-09 | 48.73 | $31.76 | 621700 |
| 2024-08-08 | 47.49 | $31.63 | 853800 |
| 2024-08-07 | 38.47 | $30.80 | 860112 |
| 2024-08-06 | 40.54 | $31.06 | 864600 |
| 2024-08-05 | 36.55 | $30.74 | 787100 |
| 2024-08-02 | 44.23 | $31.61 | 614100 |
| 2024-08-01 | 49.83 | $32.10 | 744345 |
| 2024-07-31 | 56.18 | $32.56 | 6.8M |
| 2024-07-30 | 49.84 | $32.08 | 496616 |
| 2024-07-29 | 51.01 | $32.16 | 436500 |
| 2024-07-26 | 51.88 | $32.22 | 610000 |
| 2024-07-25 | 46.57 | $31.85 | 654013 |
| 2024-07-24 | 46.96 | $31.88 | 905218 |
| 2024-07-23 | 55.75 | $32.46 | 727100 |
| 2024-07-22 | 58.81 | $32.63 | 728900 |
| 2024-07-19 | 54.78 | $32.34 | 339246 |
| 2024-07-18 | 59.76 | $32.60 | 768116 |
| 2024-07-17 | 66.36 | $32.90 | 786345 |
| 2024-07-16 | 75.92 | $33.26 | 515128 |
| 2024-07-15 | 72.70 | $32.95 | 707545 |
| 2024-07-12 | 71.04 | $32.81 | 771200 |
| 2024-07-11 | 66.95 | $32.51 | 682500 |
| 2024-07-10 | 69.76 | $32.60 | 699527 |
| 2024-07-09 | 65.48 | $32.32 | 891148 |
| 2024-07-08 | 65.31 | $32.31 | 353300 |
| 2024-07-05 | 64.99 | $32.29 | 387000 |
| 2024-07-03 | 63.38 | $32.19 | 340700 |
| 2024-07-02 | 61.53 | $32.08 | 447100 |
| 2024-07-01 | 59.22 | $31.95 | 534222 |
| 2024-06-28 | 60.28 | $31.99 | 846345 |
| 2024-06-27 | 60.28 | $31.99 | 717825 |
| 2024-06-26 | 63.08 | $32.10 | 1.6M |
| 2024-06-25 | 64.90 | $32.17 | 519338 |
| 2024-06-24 | 64.62 | $32.15 | 750429 |
| 2024-06-21 | 65.61 | $32.19 | 899414 |
| 2024-06-20 | 67.82 | $32.28 | 1.7M |
| 2024-06-18 | 70.84 | $32.40 | 883700 |
| 2024-06-17 | 69.88 | $32.31 | 585713 |
| 2024-06-14 | 66.00 | $31.98 | 546800 |
| 2024-06-13 | 66.49 | $32.00 | 565200 |
| 2024-06-12 | 64.87 | $31.87 | 744400 |
| 2024-06-11 | 62.05 | $31.66 | 921738 |
| 2024-06-10 | 60.77 | $31.57 | 490700 |
| 2024-06-07 | 59.31 | $31.47 | 522200 |
| 2024-06-06 | 58.88 | $31.44 | 1.1M |
| 2024-06-05 | 59.48 | $31.47 | 906000 |
| 2024-06-04 | 54.30 | $31.12 | 604600 |
| 2024-06-03 | 53.99 | $31.10 | 630000 |
| 2024-05-31 | 55.46 | $31.18 | 555820 |
| 2024-05-30 | 50.84 | $30.89 | 556700 |
| 2024-05-29 | 51.90 | $30.95 | 571700 |
| 2024-05-28 | 56.76 | $31.21 | 792820 |
| 2024-05-24 | 57.75 | $31.26 | 519900 |
| 2024-05-23 | 55.69 | $31.12 | 752903 |
| 2024-05-22 | 59.00 | $31.29 | 728700 |
| 2024-05-21 | 61.44 | $31.41 | 817717 |
| 2024-05-20 | 61.85 | $31.43 | 548608 |
| 2024-05-17 | 60.87 | $31.35 | 658800 |
| 2024-05-16 | 60.63 | $31.33 | 793847 |
| 2024-05-15 | 63.02 | $31.46 | 442107 |
| 2024-05-14 | 58.47 | $31.08 | 561100 |
| 2024-05-13 | 57.01 | $30.97 | 329529 |
| 2024-05-10 | 57.18 | $30.98 | 539500 |
| 2024-05-09 | 55.38 | $30.84 | 699647 |
| 2024-05-08 | 53.39 | $30.69 | 906700 |
| 2024-05-07 | 53.39 | $30.69 | 465643 |
| 2024-05-06 | 52.88 | $30.65 | 544200 |
| 2024-05-03 | 49.06 | $30.36 | 1.3M |
| 2024-05-02 | 43.51 | $29.99 | 614414 |
| 2024-05-01 | 40.69 | $29.82 | 735100 |
| 2024-04-30 | 43.61 | $30.06 | 770800 |
| 2024-04-29 | 49.52 | $30.48 | 730700 |
| 2024-04-26 | 47.26 | $30.34 | 642300 |
| 2024-04-25 | 44.56 | $30.18 | 674500 |
| 2024-04-24 | 44.83 | $30.20 | 814948 |
| 2024-04-23 | 44.96 | $30.21 | 570900 |
| 2024-04-22 | 40.70 | $29.95 | 623300 |
| 2024-04-19 | 36.57 | $29.72 | 2.6M |
| 2024-04-18 | 38.22 | $29.87 | 773410 |
| 2024-04-17 | 39.69 | $30.00 | 878000 |
| 2024-04-16 | 42.06 | $30.20 | 994630 |
| 2024-04-15 | 42.79 | $30.26 | 694800 |
| 2024-04-12 | 46.48 | $30.55 | 461927 |
| 2024-04-11 | 52.92 | $30.98 | 814300 |
| 2024-04-10 | 50.50 | $30.82 | 695200 |
| 2024-04-09 | 56.16 | $31.15 | 623900 |
| 2024-04-08 | 56.35 | $31.16 | 413101 |
| 2024-04-05 | 57.05 | $31.20 | 648200 |
| 2024-04-04 | 52.86 | $30.90 | 1.1M |
| 2024-04-03 | 60.73 | $31.32 | 708503 |
| 2024-04-02 | 60.60 | $31.31 | 721824 |
| 2024-04-01 | 63.46 | $31.45 | 532100 |
| 2024-03-28 | 66.87 | $31.61 | 660300 |
| 2024-03-27 | 66.34 | $31.56 | 546300 |
| 2024-03-26 | 62.52 | $31.23 | 4.5M |
| 2024-03-25 | 64.63 | $31.33 | 723400 |
| 2024-03-22 | 67.44 | $31.46 | 726214 |
| 2024-03-21 | 70.35 | $31.59 | 561000 |
| 2024-03-20 | 68.35 | $31.39 | 892500 |
| 2024-03-19 | 65.24 | $31.11 | 983900 |
| 2024-03-18 | 63.54 | $30.97 | 617900 |
| 2024-03-15 | 62.29 | $30.87 | 628047 |
| 2024-03-14 | 66.41 | $31.06 | 989744 |
| 2024-03-13 | 67.07 | $31.09 | 571100 |
| 2024-03-12 | 67.29 | $31.10 | 629500 |
| 2024-03-11 | 63.41 | $30.75 | 1.0M |
| 2024-03-08 | 64.66 | $30.81 | 681528 |
| 2024-03-07 | 70.83 | $31.09 | 1.4M |
| 2024-03-06 | 68.26 | $30.84 | 703800 |
| 2024-03-05 | 66.35 | $30.67 | 1.1M |
| 2024-03-04 | 73.27 | $30.95 | 529400 |
| 2024-03-01 | 74.32 | $30.99 | 773509 |
| 2024-02-29 | 70.84 | $30.64 | 777100 |
| 2024-02-28 | 70.29 | $30.59 | 732418 |
| 2024-02-27 | 70.29 | $30.59 | 789900 |
| 2024-02-26 | 69.89 | $30.55 | 782228 |
| 2024-02-23 | 70.34 | $30.57 | 960017 |
| 2024-02-22 | 69.59 | $30.49 | 968013 |
| 2024-02-21 | 63.23 | $29.92 | 1.2M |
| 2024-02-20 | 62.71 | $29.88 | 745119 |
| 2024-02-16 | 66.74 | $30.06 | 557200 |
| 2024-02-15 | 68.13 | $30.12 | 732800 |
| 2024-02-14 | 65.88 | $29.92 | 1.7M |
| 2024-02-13 | 63.57 | $29.73 | 784400 |
| 2024-02-12 | 72.14 | $30.08 | 787942 |
| 2024-02-09 | 72.14 | $30.08 | 599246 |
| 2024-02-08 | 71.34 | $30.00 | 501300 |
| 2024-02-07 | 70.12 | $29.88 | 650300 |
| 2024-02-06 | 67.85 | $29.67 | 990003 |
| 2024-02-05 | 66.82 | $29.58 | 693800 |
| 2024-02-02 | 67.74 | $29.62 | 1.4M |
| 2024-02-01 | 67.10 | $29.56 | 840300 |
| 2024-01-31 | 62.22 | $29.15 | 557500 |
| 2024-01-30 | 71.55 | $29.53 | 688604 |
| 2024-01-29 | 71.12 | $29.49 | 678519 |
| 2024-01-26 | 69.58 | $29.35 | 683800 |
| 2024-01-25 | 71.39 | $29.42 | 809732 |
| 2024-01-24 | 68.74 | $29.18 | 1.3M |
| 2024-01-23 | 69.25 | $29.20 | 788102 |
| 2024-01-22 | 68.81 | $29.16 | 1.6M |
| 2024-01-19 | 67.50 | $29.04 | 1.6M |
| 2024-01-18 | 63.19 | $28.69 | 694140 |
| 2024-01-17 | 58.57 | $28.38 | 519500 |
| 2024-01-16 | 62.16 | $28.53 | 695900 |
| 2024-01-12 | 64.93 | $28.64 | 523300 |
| 2024-01-11 | 63.67 | $28.55 | 603532 |
| 2024-01-10 | 63.11 | $28.51 | 473400 |
| 2024-01-09 | 61.57 | $28.40 | 406300 |
| 2024-01-08 | 63.40 | $28.48 | 536512 |
| 2024-01-05 | 59.22 | $28.19 | 644012 |
| 2024-01-04 | 58.76 | $28.16 | 864100 |
| 2024-01-03 | 60.72 | $28.25 | 1.3M |
| 2024-01-02 | 65.83 | $28.47 | 1.6M |
| 2023-12-29 | 69.36 | $28.61 | 571600 |
| 2023-12-28 | 70.12 | $28.64 | 621500 |
| 2023-12-27 | 70.12 | $28.64 | 706100 |
| 2023-12-26 | 69.82 | $28.61 | 590835 |
| 2023-12-22 | 68.63 | $28.49 | 1.2M |
| 2023-12-21 | 67.71 | $28.40 | 982611 |
| 2023-12-20 | 65.02 | $28.15 | 1.7M |
| 2023-12-19 | 74.45 | $28.55 | 709228 |
| 2023-12-18 | 74.36 | $28.54 | 798605 |
| 2023-12-15 | 73.58 | $28.45 | 732800 |
| 2023-12-14 | 74.05 | $28.47 | 1.0M |
| 2023-12-13 | 72.97 | $28.34 | 879700 |
| 2023-12-12 | 69.23 | $27.94 | 903738 |
| 2023-12-11 | 68.30 | $27.85 | 936829 |
| 2023-12-08 | 64.91 | $27.55 | 898000 |
| 2023-12-07 | 63.29 | $27.42 | 900300 |
| 2023-12-06 | 61.48 | $27.28 | 1.3M |
| 2023-12-05 | 63.18 | $27.36 | 1.5M |
| 2023-12-04 | 65.09 | $27.45 | 802332 |
| 2023-12-01 | 66.59 | $27.52 | 813222 |
| 2023-11-30 | 63.64 | $27.26 | 1.4M |
| 2023-11-29 | 61.28 | $27.07 | 863403 |
| 2023-11-28 | 60.89 | $27.04 | 542800 |
| 2023-11-27 | 61.66 | $27.08 | 773600 |
| 2023-11-24 | 63.77 | $27.19 | 166000 |
| 2023-11-22 | 63.12 | $27.13 | 679223 |
| 2023-11-21 | 62.15 | $27.04 | 881400 |
| 2023-11-20 | 63.56 | $27.12 | 726000 |
| 2023-11-17 | 61.81 | $26.95 | 1.0M |
| 2023-11-16 | 60.42 | $26.82 | 893808 |
| 2023-11-15 | 61.90 | $26.91 | 777500 |
| 2023-11-14 | 61.09 | $26.83 | 594700 |
| 2023-11-13 | 55.78 | $26.35 | 690600 |
| 2023-11-10 | 56.70 | $26.41 | 486634 |
| 2023-11-09 | 51.37 | $25.99 | 881512 |
| 2023-11-08 | 55.05 | $26.23 | 663532 |
| 2023-11-07 | 54.14 | $26.16 | 597500 |
| 2023-11-06 | 53.37 | $26.10 | 587700 |
| 2023-11-03 | 53.00 | $26.07 | 887743 |
| 2023-11-02 | 50.61 | $25.88 | 605111 |
| 2023-11-01 | 42.60 | $25.33 | 469300 |
| 2023-10-31 | 40.09 | $25.18 | 1.5M |
| 2023-10-30 | 38.38 | $25.08 | 739500 |
| 2023-10-27 | 33.11 | $24.79 | 1.1M |
| 2023-10-26 | 35.39 | $25.02 | 739100 |
| 2023-10-25 | 38.81 | $25.33 | 476500 |
| 2023-10-24 | 40.99 | $25.51 | 879702 |
| 2023-10-23 | 38.05 | $25.35 | 1.4M |
| 2023-10-20 | 39.69 | $25.49 | 627020 |
| 2023-10-19 | 43.25 | $25.77 | 729100 |
| 2023-10-18 | 47.43 | $26.06 | 825500 |
| 2023-10-17 | 52.04 | $26.34 | 643349 |
| 2023-10-16 | 51.56 | $26.31 | 511512 |
| 2023-10-13 | 46.48 | $26.01 | 573700 |
| 2023-10-12 | 48.08 | $26.11 | 428800 |
| 2023-10-11 | 49.87 | $26.22 | 488611 |
| 2023-10-10 | 47.68 | $26.09 | 564219 |
| 2023-10-09 | 45.23 | $25.95 | 440900 |
| 2023-10-06 | 40.72 | $25.71 | 623700 |
| 2023-10-05 | 33.80 | $25.39 | 1.6M |
| 2023-10-04 | 34.76 | $25.47 | 775335 |
| 2023-10-03 | 32.00 | $25.35 | 624410 |
| 2023-10-02 | 35.45 | $25.64 | 827600 |
| 2023-09-29 | 36.08 | $25.69 | 805900 |
| 2023-09-28 | 37.76 | $25.82 | 753600 |
| 2023-09-27 | 34.19 | $25.66 | 666300 |
| 2023-09-26 | 33.74 | $25.64 | 641000 |
| 2023-09-25 | 38.08 | $25.99 | 690700 |
| 2023-09-22 | 36.07 | $25.90 | 450846 |
| 2023-09-21 | 36.44 | $25.93 | 832000 |
| 2023-09-20 | 42.44 | $26.36 | 841900 |
| 2023-09-19 | 44.89 | $26.51 | 1.1M |
| 2023-09-18 | 48.23 | $26.70 | 281600 |
| 2023-09-15 | 48.04 | $26.69 | 369810 |
| 2023-09-14 | 53.99 | $27.00 | 389911 |
| 2023-09-13 | 49.80 | $26.78 | 321900 |
| 2023-09-12 | 50.19 | $26.80 | 335700 |
| 2023-09-11 | 53.20 | $26.95 | 600400 |
| 2023-09-08 | 52.11 | $26.89 | 528200 |
| 2023-09-07 | 51.03 | $26.83 | 527706 |
| 2023-09-06 | 53.12 | $26.94 | 399300 |
| 2023-09-05 | 55.89 | $27.08 | 326416 |
| 2023-09-01 | 60.15 | $27.28 | 357107 |
| 2023-08-31 | 58.81 | $27.19 | 579300 |
| 2023-08-30 | 58.81 | $27.19 | 482600 |
| 2023-08-29 | 58.10 | $27.14 | 455300 |
| 2023-08-28 | 52.87 | $26.80 | 559823 |
| 2023-08-25 | 49.71 | $26.62 | 606900 |
| 2023-08-24 | 45.68 | $26.41 | 308700 |
| 2023-08-23 | 51.68 | $26.73 | 503804 |
| 2023-08-22 | 47.15 | $26.51 | 1.3M |
| 2023-08-21 | 49.35 | $26.62 | 928932 |
| 2023-08-18 | 47.44 | $26.53 | 584742 |
| 2023-08-17 | 46.37 | $26.48 | 519800 |
| 2023-08-16 | 50.03 | $26.67 | 445600 |
| 2023-08-15 | 53.18 | $26.82 | 505623 |
| 2023-08-14 | 59.33 | $27.08 | 694900 |
| 2023-08-11 | 56.58 | $26.93 | 531702 |
| 2023-08-10 | 57.32 | $26.96 | 516032 |
| 2023-08-09 | 57.79 | $26.98 | 406447 |
| 2023-08-08 | 58.96 | $27.03 | 585100 |
| 2023-08-07 | 58.48 | $27.00 | 606339 |
| 2023-08-04 | 54.28 | $26.75 | 501317 |
| 2023-08-03 | 58.31 | $26.93 | 299047 |
| 2023-08-02 | 60.95 | $27.04 | 302945 |
| 2023-08-01 | 68.42 | $27.32 | 321600 |
| 2023-07-31 | 68.42 | $27.32 | 437700 |
| 2023-07-28 | 67.78 | $27.27 | 402126 |
| 2023-07-27 | 65.11 | $27.07 | 361911 |
| 2023-07-26 | 68.34 | $27.19 | 273500 |
| 2023-07-25 | 70.27 | $27.26 | 287341 |
| 2023-07-24 | 69.33 | $27.18 | 554200 |
| 2023-07-21 | 68.01 | $27.07 | 299814 |
| 2023-07-20 | 67.40 | $27.02 | 872500 |
| 2023-07-19 | 68.89 | $27.08 | 509700 |
| 2023-07-18 | 68.34 | $27.03 | 1.5M |
| 2023-07-17 | 66.04 | $26.83 | 475911 |
| 2023-07-14 | 64.82 | $26.73 | 342730 |
| 2023-07-13 | 65.49 | $26.76 | 525124 |
| 2023-07-12 | 64.21 | $26.65 | 737546 |
| 2023-07-11 | 62.89 | $26.54 | 330700 |
| 2023-07-10 | 60.65 | $26.36 | 379317 |
| 2023-07-07 | 57.69 | $26.14 | 973700 |
| 2023-07-06 | 59.63 | $26.24 | 630804 |
| 2023-07-05 | 63.92 | $26.45 | 497500 |
| 2023-07-03 | 66.29 | $26.56 | 212800 |
| 2023-06-30 | 66.08 | $26.54 | 1.4M |
| 2023-06-29 | 63.01 | $26.27 | 369000 |
| 2023-06-28 | 60.90 | $26.10 | 446338 |
| 2023-06-27 | 61.69 | $26.14 | 413600 |
| 2023-06-26 | 57.08 | $25.79 | 402037 |
| 2023-06-23 | 56.22 | $25.73 | 345031 |
| 2023-06-22 | 59.82 | $25.92 | 502800 |
| 2023-06-21 | 59.69 | $25.91 | 437500 |
| 2023-06-20 | 62.35 | $26.05 | 809337 |
| 2023-06-16 | 66.37 | $26.25 | 380029 |
| 2023-06-15 | 68.25 | $26.34 | 927727 |
| 2023-06-14 | 64.66 | $26.00 | 379648 |
| 2023-06-13 | 63.74 | $25.92 | 728600 |
| 2023-06-12 | 61.36 | $25.72 | 673748 |
| 2023-06-09 | 57.95 | $25.46 | 414000 |
| 2023-06-08 | 58.14 | $25.47 | 361000 |
| 2023-06-07 | 56.94 | $25.38 | 1.3M |
| 2023-06-06 | 55.75 | $25.29 | 989224 |
| 2023-06-05 | 55.09 | $25.24 | 413600 |
| 2023-06-02 | 57.02 | $25.36 | 595424 |
| 2023-06-01 | 50.25 | $24.87 | 1.6M |
| 2023-05-31 | 48.03 | $24.73 | 419020 |
| 2023-05-30 | 50.48 | $24.89 | 398600 |
| 2023-05-26 | 51.89 | $24.98 | 219125 |
| 2023-05-25 | 46.69 | $24.65 | 515943 |
| 2023-05-24 | 44.26 | $24.51 | 314000 |
| 2023-05-23 | 47.80 | $24.75 | 295214 |
| 2023-05-22 | 52.10 | $25.01 | 308300 |
| 2023-05-19 | 53.87 | $25.11 | 268222 |
| 2023-05-18 | 54.40 | $25.14 | 390347 |
| 2023-05-17 | 51.23 | $24.93 | 314108 |
| 2023-05-16 | 46.52 | $24.65 | 529600 |
| 2023-05-15 | 51.03 | $24.92 | 313828 |
| 2023-05-12 | 49.48 | $24.83 | 192400 |
| 2023-05-11 | 48.97 | $24.80 | 327540 |
| 2023-05-10 | 49.93 | $24.86 | 275013 |
| 2023-05-09 | 49.62 | $24.84 | 347903 |
| 2023-05-08 | 50.98 | $24.93 | 294715 |
| 2023-05-05 | 51.58 | $24.97 | 254830 |
| 2023-05-04 | 45.15 | $24.55 | 433510 |
| 2023-05-03 | 48.66 | $24.79 | 735605 |
| 2023-05-02 | 50.36 | $24.90 | 370100 |
| 2023-05-01 | 55.39 | $25.20 | 408427 |
| 2023-04-28 | 54.96 | $25.17 | 294435 |
| 2023-04-27 | 51.11 | $24.91 | 329300 |
| 2023-04-26 | 45.49 | $24.58 | 386000 |
| 2023-04-25 | 48.89 | $24.79 | 362613 |
| 2023-04-24 | 57.20 | $25.22 | 429808 |
| 2023-04-21 | 56.38 | $25.17 | 1.4M |
| 2023-04-20 | 56.38 | $25.17 | 1.4M |
| 2023-04-19 | 56.78 | $25.19 | 1.9M |
| 2023-04-18 | 57.93 | $25.25 | 373416 |
| 2023-04-17 | 56.82 | $25.17 | 651734 |
| 2023-04-14 | 55.99 | $25.11 | 585200 |
| 2023-04-13 | 57.03 | $25.17 | 320049 |
| 2023-04-12 | 53.63 | $24.92 | 240800 |
| 2023-04-11 | 55.47 | $25.03 | 446500 |
| 2023-04-10 | 54.93 | $24.99 | 1.3M |
| 2023-04-06 | 53.75 | $24.90 | 473900 |
| 2023-04-05 | 53.75 | $24.90 | 243100 |
| 2023-04-04 | 55.20 | $25.00 | 355311 |
| 2023-04-03 | 59.30 | $25.27 | 408500 |
| 2023-03-31 | 57.87 | $25.14 | 572516 |
| 2023-03-30 | 53.71 | $24.79 | 920100 |
| 2023-03-29 | 51.77 | $24.64 | 372024 |
| 2023-03-28 | 47.89 | $24.36 | 457814 |
| 2023-03-27 | 47.46 | $24.33 | 721900 |
| 2023-03-24 | 46.49 | $24.26 | 501600 |
| 2023-03-23 | 44.96 | $24.15 | 513500 |
| 2023-03-22 | 43.99 | $24.08 | 874900 |
| 2023-03-21 | 48.25 | $24.45 | 2.5M |
| 2023-03-20 | 45.96 | $24.28 | 386100 |
| 2023-03-17 | 42.41 | $24.03 | 948200 |
| 2023-03-16 | 44.88 | $24.25 | 890100 |
| 2023-03-15 | 40.23 | $23.94 | 578900 |
| 2023-03-14 | 42.77 | $24.17 | 578700 |
| 2023-03-13 | 38.60 | $23.91 | 570600 |
| 2023-03-10 | 39.02 | $23.95 | 295900 |
| 2023-03-09 | 43.09 | $24.32 | 294800 |
| 2023-03-08 | 47.84 | $24.69 | 388211 |
| 2023-03-07 | 46.79 | $24.62 | 293900 |
| 2023-03-06 | 52.23 | $25.00 | 410100 |
| 2023-03-03 | 52.38 | $25.01 | 254606 |
| 2023-03-02 | 47.59 | $24.68 | 853309 |
| 2023-03-01 | 44.20 | $24.47 | 388800 |
| 2023-02-28 | 44.59 | $24.50 | 311939 |
| 2023-02-27 | 45.48 | $24.57 | 290916 |
| 2023-02-24 | 44.27 | $24.49 | 674700 |
| 2023-02-23 | 46.87 | $24.70 | 1.1M |
| 2023-02-22 | 45.42 | $24.60 | 422600 |
| 2023-02-21 | 46.51 | $24.69 | 349103 |
| 2023-02-17 | 53.37 | $25.20 | 346733 |
| 2023-02-16 | 53.37 | $25.20 | 323111 |
| 2023-02-15 | 58.24 | $25.52 | 393300 |
| 2023-02-14 | 57.78 | $25.48 | 307703 |
| 2023-02-13 | 59.01 | $25.56 | 276000 |
| 2023-02-10 | 55.41 | $25.24 | 351041 |
| 2023-02-09 | 54.22 | $25.14 | 309500 |
| 2023-02-08 | 56.22 | $25.28 | 429800 |
| 2023-02-07 | 60.30 | $25.55 | 320629 |
| 2023-02-06 | 58.16 | $25.35 | 296439 |
| 2023-02-03 | 60.32 | $25.49 | 979035 |
| 2023-02-02 | 62.36 | $25.62 | 408136 |
| 2023-02-01 | 60.51 | $25.43 | 384142 |
| 2023-01-31 | 58.13 | $25.20 | 521724 |
| 2023-01-30 | 54.52 | $24.88 | 328230 |
| 2023-01-27 | 57.46 | $25.08 | 264622 |
| 2023-01-26 | 57.24 | $25.06 | 527100 |
| 2023-01-25 | 55.61 | $24.91 | 572025 |
| 2023-01-24 | 55.61 | $24.91 | 312727 |
| 2023-01-23 | 55.74 | $24.92 | 260805 |
| 2023-01-20 | 53.18 | $24.67 | 321200 |
| 2023-01-19 | 49.28 | $24.32 | 306000 |
| 2023-01-18 | 52.87 | $24.62 | 456400 |
| 2023-01-17 | 57.36 | $24.96 | 394001 |
| 2023-01-13 | 58.61 | $25.05 | 305216 |
| 2023-01-12 | 57.93 | $24.98 | 584000 |
| 2023-01-11 | 57.56 | $24.94 | 935417 |
| 2023-01-10 | 55.16 | $24.69 | 555209 |
| 2023-01-09 | 53.47 | $24.52 | 300046 |
| 2023-01-06 | 54.74 | $24.63 | 286214 |
| 2023-01-05 | 47.77 | $23.98 | 347937 |
| 2023-01-04 | 50.14 | $24.19 | 574800 |
| 2023-01-03 | 47.55 | $23.97 | 633910 |
| 2022-12-30 | 47.98 | $24.01 | 797145 |
| 2022-12-29 | 49.14 | $24.12 | 525500 |
| 2022-12-28 | 45.37 | $23.79 | 776137 |
| 2022-12-27 | 48.70 | $24.11 | 1.1M |
| 2022-12-23 | 48.70 | $24.11 | 686927 |
| 2022-12-22 | 47.61 | $24.01 | 645312 |
| 2022-12-21 | 50.45 | $24.29 | 490800 |
| 2022-12-20 | 45.97 | $23.88 | 624400 |
| 2022-12-19 | 46.95 | $23.98 | 368300 |
| 2022-12-16 | 48.53 | $24.14 | 409648 |
| 2022-12-15 | 50.86 | $24.37 | 398508 |
| 2022-12-14 | 57.87 | $24.98 | 558200 |
| 2022-12-13 | 59.40 | $25.10 | 333900 |
| 2022-12-12 | 58.26 | $24.97 | 1.1M |
| 2022-12-09 | 54.85 | $24.60 | 729335 |
| 2022-12-08 | 57.76 | $24.84 | 529814 |
| 2022-12-07 | 55.91 | $24.64 | 357100 |
| 2022-12-06 | 56.03 | $24.65 | 405322 |
| 2022-12-05 | 59.32 | $24.93 | 1.2M |
| 2022-12-02 | 64.74 | $25.35 | 578407 |
| 2022-12-01 | 64.60 | $25.33 | 447800 |
| 2022-11-30 | 64.60 | $25.33 | 653300 |
| 2022-11-29 | 59.60 | $24.67 | 301700 |
| 2022-11-28 | 59.72 | $24.68 | 387400 |
| 2022-11-25 | 64.19 | $25.04 | 77946 |
| 2022-11-23 | 64.05 | $25.02 | 345525 |
| 2022-11-22 | 63.36 | $24.92 | 419000 |
| 2022-11-21 | 60.86 | $24.57 | 1.2M |
| 2022-11-18 | 60.86 | $24.57 | 403300 |
| 2022-11-17 | 59.80 | $24.42 | 502525 |
| 2022-11-16 | 59.80 | $24.42 | 668000 |
| 2022-11-15 | 61.50 | $24.59 | 525327 |
| 2022-11-14 | 60.30 | $24.40 | 248032 |
| 2022-11-11 | 61.85 | $24.56 | 234139 |
| 2022-11-10 | 60.65 | $24.36 | 470200 |
| 2022-11-09 | 52.17 | $23.17 | 300500 |
| 2022-11-08 | 56.55 | $23.62 | 378400 |
| 2022-11-07 | 55.20 | $23.45 | 526634 |
| 2022-11-04 | 52.83 | $23.16 | 1.5M |
| 2022-11-03 | 49.41 | $22.77 | 1.9M |
| 2022-11-02 | 51.22 | $22.97 | 547700 |
| 2022-11-01 | 56.86 | $23.54 | 988400 |
| 2022-10-31 | 57.17 | $23.57 | 769206 |
| 2022-10-28 | 58.82 | $23.73 | 301133 |
| 2022-10-27 | 54.79 | $23.21 | 464841 |
| 2022-10-26 | 55.29 | $23.26 | 307131 |
| 2022-10-25 | 55.06 | $23.23 | 727500 |
| 2022-10-24 | 52.25 | $22.87 | 1.0M |
| 2022-10-21 | 49.49 | $22.54 | 531600 |
| 2022-10-20 | 44.32 | $21.98 | 363217 |
| 2022-10-19 | 45.75 | $22.16 | 534722 |
| 2022-10-18 | 47.45 | $22.37 | 360100 |
| 2022-10-17 | 44.95 | $22.10 | 688100 |
| 2022-10-14 | 40.37 | $21.64 | 423634 |
| 2022-10-13 | 43.67 | $22.08 | 414918 |
| 2022-10-12 | 38.33 | $21.59 | 692800 |
| 2022-10-11 | 38.69 | $21.64 | 348300 |
| 2022-10-10 | 39.10 | $21.70 | 742800 |
| 2022-10-07 | 40.19 | $21.86 | 311300 |
| 2022-10-06 | 44.21 | $22.41 | 359831 |
| 2022-10-05 | 45.95 | $22.63 | 509700 |
| 2022-10-04 | 45.49 | $22.58 | 611246 |
| 2022-10-03 | 38.79 | $21.91 | 917500 |
| 2022-09-30 | 32.04 | $21.34 | 864943 |
| 2022-09-29 | 34.44 | $21.72 | 926341 |
| 2022-09-28 | 37.47 | $22.15 | 1.5M |
| 2022-09-27 | 31.34 | $21.69 | 941300 |
| 2022-09-26 | 31.59 | $21.73 | 812609 |
| 2022-09-23 | 32.80 | $21.92 | 436940 |
| 2022-09-22 | 35.01 | $22.25 | 628112 |
| 2022-09-21 | 36.28 | $22.43 | 244200 |
| 2022-09-20 | 38.79 | $22.77 | 344041 |
| 2022-09-19 | 41.97 | $23.16 | 263219 |
| 2022-09-16 | 39.81 | $22.98 | 348500 |
| 2022-09-15 | 40.69 | $23.09 | 3.1M |
| 2022-09-14 | 42.98 | $23.37 | 221114 |
| 2022-09-13 | 42.87 | $23.36 | 370137 |
| 2022-09-12 | 53.01 | $24.41 | 186504 |
| 2022-09-09 | 51.34 | $24.25 | 252300 |
| 2022-09-08 | 47.23 | $23.88 | 369016 |
| 2022-09-07 | 45.82 | $23.76 | 187900 |
| 2022-09-06 | 40.27 | $23.32 | 165300 |
| 2022-09-02 | 41.00 | $23.40 | 326539 |
| 2022-09-01 | 43.02 | $23.62 | 187800 |
| 2022-08-31 | 41.78 | $23.52 | 231126 |
| 2022-08-30 | 43.49 | $23.71 | 246700 |
| 2022-08-29 | 46.14 | $23.99 | 322100 |
| 2022-08-26 | 47.82 | $24.16 | 211000 |
| 2022-08-25 | 57.81 | $25.01 | 228100 |
| 2022-08-24 | 54.17 | $24.67 | 155808 |
| 2022-08-23 | 53.84 | $24.64 | 207143 |
| 2022-08-22 | 54.47 | $24.69 | 177808 |
| 2022-08-19 | 61.41 | $25.20 | 226800 |
| 2022-08-18 | 65.12 | $25.44 | 322300 |
| 2022-08-17 | 64.44 | $25.36 | 224700 |
| 2022-08-16 | 67.57 | $25.56 | 1.1M |
| 2022-08-15 | 66.72 | $25.45 | 250127 |
| 2022-08-12 | 65.72 | $25.32 | 170400 |
| 2022-08-11 | 62.59 | $24.94 | 362100 |
| 2022-08-10 | 62.42 | $24.92 | 607325 |
| 2022-08-09 | 57.62 | $24.40 | 248400 |
| 2022-08-08 | 60.74 | $24.62 | 380126 |
| 2022-08-05 | 60.88 | $24.63 | 297149 |
| 2022-08-04 | 60.70 | $24.61 | 273300 |
| 2022-08-03 | 60.62 | $24.60 | 365600 |
| 2022-08-02 | 57.53 | $24.24 | 219344 |
| 2022-08-01 | 60.54 | $24.48 | 212116 |
| 2022-07-29 | 60.54 | $24.48 | 426200 |
| 2022-07-28 | 57.98 | $24.17 | 317100 |
| 2022-07-27 | 55.22 | $23.86 | 525000 |
| 2022-07-26 | 50.53 | $23.39 | 402646 |
| 2022-07-25 | 53.71 | $23.67 | 262720 |
| 2022-07-22 | 53.41 | $23.64 | 435600 |
| 2022-07-21 | 54.98 | $23.78 | 866107 |
| 2022-07-20 | 53.79 | $23.65 | 2.1M |
| 2022-07-19 | 52.59 | $23.52 | 508400 |
| 2022-07-18 | 46.73 | $22.94 | 403600 |
| 2022-07-15 | 48.49 | $23.12 | 244400 |
| 2022-07-14 | 44.51 | $22.76 | 334118 |
| 2022-07-13 | 44.28 | $22.74 | 345849 |
| 2022-07-12 | 44.45 | $22.76 | 276900 |
| 2022-07-11 | 45.90 | $22.93 | 364800 |
| 2022-07-08 | 47.64 | $23.13 | 255800 |
| 2022-07-07 | 47.90 | $23.16 | 615929 |
| 2022-07-06 | 44.57 | $22.81 | 263626 |
| 2022-07-05 | 43.49 | $22.70 | 255434 |
| 2022-07-01 | 42.91 | $22.64 | 362243 |
| 2022-06-30 | 41.60 | $22.50 | 682409 |
| 2022-06-29 | 42.39 | $22.62 | 636827 |
| 2022-06-28 | 42.46 | $22.63 | 356239 |
| 2022-06-27 | 45.41 | $23.08 | 579500 |
| 2022-06-24 | 46.08 | $23.18 | 785623 |
| 2022-06-23 | 40.25 | $22.49 | 425032 |
| 2022-06-22 | 38.23 | $22.27 | 835934 |
| 2022-06-21 | 38.80 | $22.37 | 428400 |
| 2022-06-17 | 34.85 | $21.94 | 431103 |
| 2022-06-16 | 34.09 | $21.86 | 657222 |
| 2022-06-15 | 37.94 | $22.60 | 530148 |
| 2022-06-14 | 35.99 | $22.39 | 643800 |
| 2022-06-13 | 36.20 | $22.43 | 658700 |
| 2022-06-10 | 40.48 | $23.21 | 323414 |
| 2022-06-09 | 44.74 | $23.87 | 161233 |
| 2022-06-08 | 48.63 | $24.40 | 109900 |
| 2022-06-07 | 51.11 | $24.71 | 174100 |
| 2022-06-06 | 49.29 | $24.48 | 157300 |
| 2022-06-03 | 48.98 | $24.44 | 203600 |
| 2022-06-02 | 51.31 | $24.75 | 182300 |
| 2022-06-01 | 48.53 | $24.38 | 230013 |
| 2022-05-31 | 50.23 | $24.61 | 251034 |
| 2022-05-27 | 51.64 | $24.80 | 229800 |
| 2022-05-26 | 47.33 | $24.22 | 869500 |
| 2022-05-25 | 42.37 | $23.63 | 1.7M |
| 2022-05-24 | 39.53 | $23.32 | 3.1M |
| 2022-05-23 | 40.39 | $23.46 | 3.3M |
| 2022-05-20 | 37.35 | $23.13 | 462500 |
| 2022-05-19 | 37.74 | $23.20 | 517415 |
| 2022-05-18 | 38.94 | $23.42 | 397000 |
| 2022-05-17 | 45.98 | $24.53 | 558700 |
| 2022-05-16 | 41.94 | $24.08 | 321100 |
| 2022-05-13 | 42.14 | $24.11 | 323535 |
| 2022-05-12 | 37.73 | $23.64 | 327528 |
| 2022-05-11 | 36.85 | $23.55 | 372600 |
| 2022-05-10 | 39.18 | $23.95 | 294700 |
| 2022-05-09 | 39.18 | $23.95 | 250200 |
| 2022-05-06 | 42.77 | $24.54 | 231600 |
| 2022-05-05 | 43.87 | $24.71 | 125000 |
| 2022-05-04 | 50.40 | $25.61 | 127417 |
| 2022-05-03 | 43.78 | $24.86 | 562621 |
| 2022-05-02 | 43.40 | $24.82 | 232500 |
| 2022-04-29 | 42.08 | $24.68 | 242900 |
| 2022-04-28 | 49.85 | $25.67 | 124800 |
| 2022-04-27 | 44.55 | $25.13 | 104928 |
| 2022-04-26 | 43.17 | $25.00 | 142100 |
| 2022-04-25 | 48.53 | $25.61 | 60831 |
| 2022-04-22 | 46.46 | $25.41 | 133426 |
| 2022-04-21 | 54.96 | $26.22 | 136500 |
| 2022-04-20 | 57.95 | $26.46 | 266100 |
| 2022-04-19 | 57.02 | $26.36 | 80448 |
| 2022-04-18 | 52.35 | $25.89 | 74200 |
| 2022-04-14 | 53.05 | $25.95 | 73500 |
| 2022-04-13 | 55.52 | $26.16 | 373400 |
| 2022-04-12 | 52.63 | $25.87 | 138106 |
| 2022-04-11 | 52.85 | $25.89 | 79000 |
| 2022-04-08 | 56.77 | $26.23 | 75400 |
| 2022-04-07 | 57.01 | $26.25 | 107600 |
| 2022-04-06 | 55.24 | $26.05 | 108123 |
| 2022-04-05 | 56.91 | $26.20 | 101244 |
| 2022-04-04 | 60.25 | $26.49 | 138009 |
| 2022-04-01 | 58.66 | $26.29 | 115900 |
| 2022-03-31 | 59.11 | $26.33 | 111636 |
| 2022-03-30 | 62.64 | $26.64 | 183000 |
| 2022-03-29 | 65.27 | $26.86 | 234800 |
| 2022-03-28 | 63.13 | $26.54 | 105421 |
| 2022-03-25 | 61.88 | $26.36 | 257435 |
| 2022-03-24 | 61.25 | $26.27 | 57635 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.45
2026-07-17
Close Price
$41.32
Vol: 607000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.45 | $41.32 | 607000 |
| 2026-07-16 | -16.67 | $41.70 | 930000 |
| 2026-07-15 | -28.79 | $41.54 | 707400 |
| 2026-07-14 | -34.09 | $41.47 | 621200 |
| 2026-07-13 | -25.76 | $41.58 | 612030 |
| 2026-07-10 | -3.03 | $41.87 | 553547 |
| 2026-07-09 | -10.06 | $41.70 | 567644 |
| 2026-07-08 | -27.47 | $41.37 | 676548 |
| 2026-07-07 | -20.33 | $41.50 | 755404 |
| 2026-07-06 | -9.34 | $41.70 | 722500 |
| 2026-07-02 | -15.38 | $41.59 | 980100 |
| 2026-07-01 | -18.13 | $41.54 | 1.0M |
| 2026-06-30 | -7.69 | $41.73 | 823047 |
| 2026-06-29 | -25.82 | $41.40 | 1.1M |
| 2026-06-26 | -50.55 | $40.95 | 1.5M |
| 2026-06-25 | -49.45 | $40.97 | 1.1M |
| 2026-06-24 | -58.79 | $40.80 | 1.5M |
| 2026-06-23 | -65.93 | $40.67 | 809419 |
| 2026-06-22 | -24.73 | $41.42 | 751420 |
| 2026-06-18 | -26.53 | $41.35 | 919500 |
| 2026-06-17 | -41.07 | $40.95 | 1.1M |
| 2026-06-16 | -16.74 | $41.49 | 759625 |
| 2026-06-15 | -5.24 | $41.70 | 695000 |
| 2026-06-12 | -31.22 | $41.05 | 2.0M |
| 2026-06-11 | -38.01 | $40.90 | 1.4M |
| 2026-06-10 | -69.68 | $40.20 | 732200 |
| 2026-06-09 | -42.99 | $40.79 | 860611 |
| 2026-06-08 | -44.80 | $40.75 | 819246 |
| 2026-06-05 | -47.51 | $40.69 | 631700 |
| 2026-06-04 | -3.17 | $41.67 | 890400 |
| 2026-06-03 | -9.09 | $41.37 | 1.1M |
| 2026-06-02 | -0.80 | $41.54 | 714234 |
| 2026-06-01 | -2.29 | $41.43 | 629700 |
| 2026-05-29 | -3.86 | $41.36 | 555500 |
| 2026-05-28 | -1.62 | $41.24 | 774600 |
| 2026-05-27 | -2.20 | $41.03 | 617732 |
| 2026-05-26 | -4.85 | $40.97 | 735617 |
| 2026-05-22 | -6.50 | $40.68 | 633600 |
| 2026-05-21 | -6.88 | $40.30 | 776244 |
| 2026-05-20 | -12.58 | $40.11 | 1.8M |
| 2026-05-19 | -39.62 | $39.68 | 841800 |
| 2026-05-18 | -31.45 | $39.81 | 829307 |
| 2026-05-15 | -28.30 | $39.86 | 944214 |
| 2026-05-14 | -5.03 | $40.23 | 740700 |
| 2026-05-13 | -7.09 | $39.90 | 638600 |
| 2026-05-12 | -10.00 | $39.83 | 1.2M |
| 2026-05-11 | -8.07 | $39.84 | 875241 |
| 2026-05-08 | -10.31 | $39.74 | 576630 |
| 2026-05-07 | -12.11 | $39.70 | 942220 |
| 2026-05-06 | -1.86 | $39.85 | 924600 |
| 2026-05-05 | -11.29 | $39.32 | 1.2M |
| 2026-05-04 | -16.84 | $39.03 | 1.1M |
| 2026-05-01 | -12.12 | $39.17 | 1.2M |
| 2026-04-30 | -13.20 | $39.13 | 1.0M |
| 2026-04-29 | -18.81 | $38.96 | 1.2M |
| 2026-04-28 | -16.52 | $38.96 | 594400 |
| 2026-04-27 | -9.90 | $39.15 | 498400 |
| 2026-04-24 | -8.85 | $39.19 | 703200 |
| 2026-04-23 | -11.46 | $39.09 | 1.0M |
| 2026-04-22 | -9.64 | $39.16 | 778014 |
| 2026-04-21 | -14.32 | $38.98 | 1.2M |
| 2026-04-20 | -5.21 | $39.33 | 763805 |
| 2026-04-17 | -3.39 | $39.40 | 1.0M |
| 2026-04-16 | -2.47 | $38.85 | 1.3M |
| 2026-04-15 | -1.60 | $38.76 | 820725 |
| 2026-04-14 | 0.00 | $38.66 | 630620 |
| 2026-04-13 | 0.00 | $38.26 | 1.1M |
| 2026-04-10 | -10.44 | $37.92 | 747200 |
| 2026-04-09 | -3.61 | $38.09 | 936303 |
| 2026-04-08 | -22.65 | $37.91 | 1.4M |
| 2026-04-07 | -61.02 | $36.91 | 2.6M |
| 2026-04-06 | -54.31 | $37.12 | 1.7M |
| 2026-04-02 | -58.15 | $37.00 | 1.3M |
| 2026-04-01 | -60.73 | $36.99 | 1.8M |
| 2026-03-31 | -69.52 | $36.76 | 2.1M |
| 2026-03-30 | -96.01 | $35.83 | 1.9M |
| 2026-03-27 | -97.72 | $35.93 | 1.7M |
| 2026-03-26 | -100.00 | $36.46 | 1.4M |
| 2026-03-25 | -77.97 | $37.11 | 1.3M |
| 2026-03-24 | -84.80 | $36.91 | 2.3M |
| 2026-03-23 | -79.39 | $37.07 | 3.9M |
| 2026-03-20 | -93.24 | $36.66 | 2.0M |
| 2026-03-19 | -90.87 | $37.13 | 2.9M |
| 2026-03-18 | -100.00 | $37.15 | 1.9M |
| 2026-03-17 | -84.18 | $37.77 | 1.3M |
| 2026-03-16 | -80.61 | $37.84 | 1.4M |
| 2026-03-13 | -96.94 | $37.52 | 1.6M |
| 2026-03-12 | -100.00 | $37.69 | 2.8M |
| 2026-03-11 | -65.64 | $38.36 | 1.4M |
| 2026-03-10 | -61.54 | $38.44 | 1.6M |
| 2026-03-09 | -55.38 | $38.56 | 2.6M |
| 2026-03-06 | -87.42 | $38.25 | 2.1M |
| 2026-03-05 | -65.67 | $38.76 | 3.3M |
| 2026-03-04 | -41.04 | $39.09 | 1.0M |
| 2026-03-03 | -57.46 | $38.87 | 2.1M |
| 2026-03-02 | -32.82 | $39.21 | 1.3M |
| 2026-02-27 | -31.30 | $39.23 | 746640 |
| 2026-02-26 | -26.72 | $39.29 | 930700 |
| 2026-02-25 | -19.08 | $39.39 | 835030 |
| 2026-02-24 | -35.88 | $39.17 | 800800 |
| 2026-02-23 | -63.36 | $38.81 | 989700 |
| 2026-02-20 | -29.55 | $39.25 | 1.7M |
| 2026-02-19 | -46.97 | $39.02 | 1.3M |
| 2026-02-18 | -25.14 | $39.18 | 1.3M |
| 2026-02-17 | -32.12 | $39.02 | 1.7M |
| 2026-02-13 | -35.75 | $38.95 | 1.5M |
| 2026-02-12 | -38.86 | $38.89 | 1.6M |
| 2026-02-11 | -8.81 | $39.47 | 1.5M |
| 2026-02-10 | -11.89 | $39.34 | 1.2M |
| 2026-02-09 | -4.40 | $39.45 | 1.6M |
| 2026-02-06 | -3.53 | $39.35 | 1.5M |
| 2026-02-05 | -47.33 | $38.40 | 1.5M |
| 2026-02-04 | -21.37 | $38.74 | 1.8M |
| 2026-02-03 | -32.82 | $38.59 | 1.4M |
| 2026-02-02 | -4.58 | $38.96 | 1.3M |
| 2026-01-30 | -26.56 | $38.65 | 1.2M |
| 2026-01-29 | -5.47 | $38.92 | 1.5M |
| 2026-01-28 | -15.83 | $38.72 | 1.3M |
| 2026-01-27 | -9.17 | $38.80 | 1.1M |
| 2026-01-26 | -11.22 | $38.66 | 1.7M |
| 2026-01-23 | -28.97 | $38.47 | 1.4M |
| 2026-01-22 | -34.58 | $38.41 | 1.3M |
| 2026-01-21 | -53.27 | $38.21 | 1.7M |
| 2026-01-20 | -94.39 | $37.77 | 1.3M |
| 2026-01-16 | -27.36 | $38.49 | 1.4M |
| 2026-01-15 | -19.33 | $38.55 | 1.2M |
| 2026-01-14 | -26.05 | $38.47 | 1.7M |
| 2026-01-13 | -15.97 | $38.59 | 1.5M |
| 2026-01-12 | -4.20 | $38.73 | 1.1M |
| 2026-01-09 | -7.08 | $38.64 | 1.4M |
| 2026-01-08 | -25.71 | $38.37 | 1.1M |
| 2026-01-07 | -26.67 | $38.36 | 1.2M |
| 2026-01-06 | -8.91 | $38.51 | 1.5M |
| 2026-01-05 | -42.57 | $38.17 | 1.3M |
| 2026-01-02 | -52.48 | $38.07 | 1.3M |
| 2025-12-31 | -56.44 | $38.03 | 987200 |
| 2025-12-30 | -28.71 | $38.31 | 1.0M |
| 2025-12-29 | -19.80 | $38.40 | 883408 |
| 2025-12-26 | -7.92 | $38.52 | 1.1M |
| 2025-12-24 | -4.17 | $38.51 | 520200 |
| 2025-12-23 | -3.20 | $38.34 | 1.0M |
| 2025-12-22 | -7.25 | $38.28 | 951200 |
| 2025-12-19 | -17.26 | $38.09 | 1.3M |
| 2025-12-18 | -33.33 | $37.79 | 1.3M |
| 2025-12-17 | -44.07 | $37.60 | 1.1M |
| 2025-12-16 | -28.25 | $37.88 | 1.0M |
| 2025-12-15 | -15.82 | $38.10 | 1.1M |
| 2025-12-12 | -19.21 | $38.04 | 1.2M |
| 2025-12-11 | 0.00 | $38.30 | 1.1M |
| 2025-12-10 | -11.73 | $38.04 | 2.8M |
| 2025-12-09 | -25.93 | $37.81 | 999200 |
| 2025-12-08 | -17.90 | $37.94 | 875600 |
| 2025-12-05 | -9.26 | $38.08 | 964600 |
| 2025-12-04 | -10.00 | $38.05 | 1.0M |
| 2025-12-03 | -10.63 | $38.04 | 916000 |
| 2025-12-02 | -15.00 | $37.97 | 1.0M |
| 2025-12-01 | -18.13 | $37.92 | 1.0M |
| 2025-11-28 | -11.88 | $38.02 | 510900 |
| 2025-11-26 | -18.67 | $37.96 | 1.0M |
| 2025-11-25 | -44.72 | $37.71 | 1.5M |
| 2025-11-24 | -66.33 | $37.28 | 1.5M |
| 2025-11-21 | -76.38 | $37.08 | 1.7M |
| 2025-11-20 | -97.99 | $36.65 | 2.2M |
| 2025-11-19 | -82.12 | $37.13 | 1.2M |
| 2025-11-18 | -89.39 | $37.00 | 1.6M |
| 2025-11-17 | -86.79 | $37.22 | 1.4M |
| 2025-11-14 | -59.12 | $37.66 | 1.1M |
| 2025-11-13 | -57.23 | $37.69 | 1.4M |
| 2025-11-12 | -29.56 | $38.13 | 665800 |
| 2025-11-11 | -35.85 | $38.03 | 704438 |
| 2025-11-10 | -44.03 | $37.90 | 1.1M |
| 2025-11-07 | -71.07 | $37.47 | 1.2M |
| 2025-11-06 | -84.03 | $37.39 | 1.5M |
| 2025-11-05 | -60.42 | $37.73 | 2.0M |
| 2025-11-04 | -72.92 | $37.55 | 1.1M |
| 2025-11-03 | -50.69 | $37.87 | 853105 |
| 2025-10-31 | -45.14 | $37.95 | 1.0M |
| 2025-10-30 | -42.36 | $37.99 | 1.2M |
| 2025-10-29 | -20.14 | $38.31 | 1.1M |
| 2025-10-28 | -7.14 | $38.46 | 921035 |
| 2025-10-27 | -1.50 | $38.47 | 1.1M |
| 2025-10-24 | -14.41 | $38.17 | 996527 |
| 2025-10-23 | -35.59 | $37.92 | 1.3M |
| 2025-10-22 | -43.85 | $37.77 | 1.5M |
| 2025-10-21 | -24.62 | $38.02 | 910100 |
| 2025-10-20 | -32.31 | $37.92 | 698900 |
| 2025-10-17 | -50.00 | $37.69 | 1.3M |
| 2025-10-16 | -63.08 | $37.52 | 2.1M |
| 2025-10-15 | -44.62 | $37.76 | 939600 |
| 2025-10-14 | -53.08 | $37.65 | 840193 |
| 2025-10-13 | -58.46 | $37.58 | 679500 |
| 2025-10-10 | -89.23 | $37.18 | 1.0M |
| 2025-10-09 | -26.15 | $38.00 | 1.4M |
| 2025-10-08 | -20.77 | $38.07 | 1.2M |
| 2025-10-07 | -32.31 | $37.92 | 1.0M |
| 2025-10-06 | -18.29 | $38.04 | 768500 |
| 2025-10-03 | -13.41 | $38.12 | 1.3M |
| 2025-10-02 | -4.29 | $38.09 | 1.4M |
| 2025-10-01 | -1.91 | $38.07 | 1.2M |
| 2025-09-30 | -12.93 | $37.77 | 1.4M |
| 2025-09-29 | -27.33 | $37.52 | 987921 |
| 2025-09-26 | -35.40 | $37.39 | 928400 |
| 2025-09-25 | -47.21 | $37.20 | 1.2M |
| 2025-09-24 | -33.54 | $37.42 | 1.3M |
| 2025-09-23 | -23.60 | $37.58 | 1.3M |
| 2025-09-22 | -1.86 | $37.93 | 1.1M |
| 2025-09-19 | -3.85 | $37.60 | 2.0M |
| 2025-09-18 | -13.85 | $37.47 | 1.5M |
| 2025-09-17 | -16.10 | $37.34 | 1.5M |
| 2025-09-16 | -18.42 | $37.28 | 891100 |
| 2025-09-15 | -18.42 | $37.28 | 1.3M |
| 2025-09-12 | -21.05 | $37.25 | 1.0M |
| 2025-09-11 | -2.63 | $37.46 | 1.4M |
| 2025-09-10 | -17.53 | $37.15 | 2.1M |
| 2025-09-09 | -38.16 | $36.82 | 1.3M |
| 2025-09-08 | -29.89 | $36.85 | 1.0M |
| 2025-09-05 | -43.18 | $36.73 | 981507 |
| 2025-09-04 | -17.86 | $36.91 | 899300 |
| 2025-09-03 | -41.07 | $36.65 | 995741 |
| 2025-09-02 | -43.75 | $36.62 | 1.1M |
| 2025-08-29 | -25.66 | $36.82 | 976807 |
| 2025-08-28 | -5.33 | $37.03 | 807331 |
| 2025-08-27 | -8.67 | $36.98 | 1.0M |
| 2025-08-26 | -12.00 | $36.93 | 842000 |
| 2025-08-25 | -24.00 | $36.75 | 827900 |
| 2025-08-22 | -6.67 | $37.01 | 1.3M |
| 2025-08-21 | -30.60 | $36.54 | 1.1M |
| 2025-08-20 | -19.40 | $36.69 | 1.5M |
| 2025-08-19 | -17.91 | $36.71 | 1.2M |
| 2025-08-18 | -12.78 | $36.77 | 927100 |
| 2025-08-15 | -9.77 | $36.81 | 1.5M |
| 2025-08-14 | -6.77 | $36.85 | 946300 |
| 2025-08-13 | 0.00 | $36.94 | 1.9M |
| 2025-08-12 | -1.80 | $36.68 | 894400 |
| 2025-08-11 | -31.07 | $36.30 | 856600 |
| 2025-08-08 | -27.18 | $36.34 | 777900 |
| 2025-08-07 | -46.60 | $36.14 | 2.0M |
| 2025-08-06 | -32.04 | $36.29 | 1.0M |
| 2025-08-05 | -41.75 | $36.19 | 1.2M |
| 2025-08-04 | -23.30 | $36.38 | 1.1M |
| 2025-08-01 | -83.50 | $35.76 | 1.4M |
| 2025-07-31 | -50.49 | $36.10 | 1.1M |
| 2025-07-30 | -38.84 | $36.22 | 1.2M |
| 2025-07-29 | -23.64 | $36.36 | 1.1M |
| 2025-07-28 | -4.76 | $36.56 | 876700 |
| 2025-07-25 | -2.11 | $36.55 | 947622 |
| 2025-07-24 | -7.05 | $36.45 | 1.5M |
| 2025-07-23 | 0.00 | $36.56 | 1.1M |
| 2025-07-22 | -16.77 | $36.16 | 1.3M |
| 2025-07-21 | -17.14 | $36.07 | 2.6M |
| 2025-07-18 | -12.38 | $36.17 | 1.0M |
| 2025-07-17 | -10.95 | $36.20 | 1.3M |
| 2025-07-16 | -23.81 | $35.93 | 1.3M |
| 2025-07-15 | -31.90 | $35.76 | 1.2M |
| 2025-07-14 | -17.62 | $36.06 | 1.2M |
| 2025-07-11 | -19.05 | $36.03 | 936803 |
| 2025-07-10 | -5.24 | $36.32 | 1.1M |
| 2025-07-09 | -4.19 | $36.16 | 2.0M |
| 2025-07-08 | -13.61 | $35.98 | 939435 |
| 2025-07-07 | -15.18 | $35.95 | 1.1M |
| 2025-07-03 | -2.09 | $36.20 | 848600 |
| 2025-07-02 | -0.61 | $35.96 | 1.2M |
| 2025-07-01 | -6.49 | $35.77 | 1.5M |
| 2025-06-30 | -3.64 | $35.56 | 1.5M |
| 2025-06-27 | -13.16 | $35.29 | 918600 |
| 2025-06-26 | -5.60 | $35.15 | 998200 |
| 2025-06-25 | -19.20 | $34.98 | 1.0M |
| 2025-06-24 | -12.40 | $35.06 | 835300 |
| 2025-06-23 | -25.99 | $34.76 | 1.3M |
| 2025-06-20 | -41.24 | $34.49 | 999000 |
| 2025-06-18 | -38.98 | $34.53 | 1.4M |
| 2025-06-17 | -31.64 | $34.66 | 1.5M |
| 2025-06-16 | -13.56 | $34.98 | 987100 |
| 2025-06-13 | -25.99 | $34.76 | 1.1M |
| 2025-06-12 | -0.57 | $35.21 | 1.4M |
| 2025-06-11 | -12.64 | $34.97 | 1.1M |
| 2025-06-10 | -2.37 | $35.10 | 1.1M |
| 2025-06-09 | -11.73 | $34.88 | 744900 |
| 2025-06-06 | -3.69 | $34.99 | 993706 |
| 2025-06-05 | -11.82 | $34.68 | 1.3M |
| 2025-06-04 | -6.67 | $34.76 | 1.4M |
| 2025-06-03 | -1.39 | $34.75 | 1.7M |
| 2025-06-02 | -14.22 | $34.43 | 1.3M |
| 2025-05-30 | -20.38 | $34.30 | 1.8M |
| 2025-05-29 | -21.40 | $34.27 | 1.1M |
| 2025-05-28 | -22.34 | $34.10 | 1.9M |
| 2025-05-27 | -14.89 | $34.31 | 781700 |
| 2025-05-23 | -38.30 | $33.65 | 1.0M |
| 2025-05-22 | -29.76 | $33.87 | 1.6M |
| 2025-05-21 | -25.23 | $33.92 | 773004 |
| 2025-05-20 | -5.90 | $34.54 | 835400 |
| 2025-05-19 | -1.30 | $34.68 | 982512 |
| 2025-05-16 | 0.00 | $34.64 | 716000 |
| 2025-05-15 | -0.74 | $34.32 | 789009 |
| 2025-05-14 | -6.78 | $34.00 | 710043 |
| 2025-05-13 | -3.27 | $34.14 | 1.0M |
| 2025-05-12 | 0.00 | $34.01 | 952439 |
| 2025-05-09 | -12.99 | $32.97 | 692300 |
| 2025-05-08 | -9.33 | $33.05 | 714505 |
| 2025-05-07 | -6.78 | $32.92 | 821505 |
| 2025-05-06 | -12.21 | $32.68 | 993212 |
| 2025-05-05 | -4.20 | $33.01 | 1.0M |
| 2025-05-02 | -1.77 | $33.12 | 936800 |
| 2025-05-01 | -7.51 | $32.62 | 872534 |
| 2025-04-30 | -16.67 | $32.68 | 979146 |
| 2025-04-29 | -19.38 | $32.55 | 842318 |
| 2025-04-28 | -23.75 | $32.34 | 864805 |
| 2025-04-25 | -25.21 | $32.27 | 966200 |
| 2025-04-24 | -29.71 | $32.11 | 817200 |
| 2025-04-23 | -41.15 | $31.64 | 1.5M |
| 2025-04-22 | -48.04 | $31.33 | 1.3M |
| 2025-04-21 | -62.43 | $30.63 | 1.4M |
| 2025-04-17 | -48.75 | $31.34 | 1.3M |
| 2025-04-16 | -57.23 | $30.90 | 1.4M |
| 2025-04-15 | -44.51 | $31.56 | 1.1M |
| 2025-04-14 | -42.20 | $31.68 | 1.1M |
| 2025-04-11 | -49.52 | $31.30 | 1.5M |
| 2025-04-10 | -58.96 | $30.81 | 1.6M |
| 2025-04-09 | -39.11 | $31.84 | 2.2M |
| 2025-04-08 | -86.90 | $29.36 | 2.7M |
| 2025-04-07 | -76.49 | $29.90 | 2.7M |
| 2025-04-04 | -99.25 | $30.17 | 3.3M |
| 2025-04-03 | -97.56 | $32.00 | 1.8M |
| 2025-04-02 | -53.66 | $33.39 | 713200 |
| 2025-04-01 | -67.11 | $33.18 | 878500 |
| 2025-03-31 | -69.57 | $33.14 | 1.4M |
| 2025-03-28 | -88.81 | $32.83 | 864250 |
| 2025-03-27 | -69.58 | $33.38 | 869139 |
| 2025-03-26 | -67.13 | $33.45 | 811343 |
| 2025-03-25 | -61.86 | $33.62 | 833900 |
| 2025-03-24 | -54.64 | $33.83 | 909723 |
| 2025-03-21 | -74.57 | $33.25 | 802939 |
| 2025-03-20 | -75.08 | $33.32 | 897100 |
| 2025-03-19 | -72.48 | $33.41 | 947148 |
| 2025-03-18 | -80.72 | $33.15 | 1.0M |
| 2025-03-17 | -70.48 | $33.49 | 932800 |
| 2025-03-14 | -81.63 | $33.12 | 851900 |
| 2025-03-13 | -98.19 | $32.57 | 1.1M |
| 2025-03-12 | -91.00 | $33.10 | 1.4M |
| 2025-03-11 | -94.85 | $33.07 | 1.7M |
| 2025-03-10 | -89.58 | $33.68 | 1.2M |
| 2025-03-07 | -72.95 | $34.32 | 943900 |
| 2025-03-06 | -92.55 | $34.09 | 811100 |
| 2025-03-05 | -69.14 | $34.62 | 1.2M |
| 2025-03-04 | -91.12 | $34.29 | 1.1M |
| 2025-03-03 | -69.03 | $34.76 | 1.1M |
| 2025-02-28 | -37.42 | $35.25 | 918945 |
| 2025-02-27 | -72.26 | $34.71 | 842302 |
| 2025-02-26 | -43.23 | $35.16 | 677400 |
| 2025-02-25 | -37.42 | $35.25 | 852900 |
| 2025-02-24 | -42.58 | $35.17 | 799600 |
| 2025-02-21 | -40.65 | $35.20 | 858704 |
| 2025-02-20 | -6.45 | $35.73 | 878623 |
| 2025-02-19 | 0.00 | $35.83 | 763602 |
| 2025-02-18 | -1.45 | $35.64 | 846143 |
| 2025-02-14 | -11.11 | $35.48 | 636531 |
| 2025-02-13 | -0.67 | $35.54 | 915827 |
| 2025-02-12 | -13.14 | $35.16 | 976100 |
| 2025-02-11 | -1.55 | $35.31 | 606500 |
| 2025-02-10 | -7.18 | $35.19 | 572100 |
| 2025-02-07 | -18.18 | $34.96 | 727000 |
| 2025-02-06 | -7.69 | $35.17 | 1.2M |
| 2025-02-05 | -4.93 | $35.18 | 648200 |
| 2025-02-04 | -23.15 | $34.81 | 718434 |
| 2025-02-03 | -27.09 | $34.73 | 974534 |
| 2025-01-31 | -22.66 | $34.82 | 803400 |
| 2025-01-30 | -4.08 | $35.13 | 664225 |
| 2025-01-29 | -17.95 | $34.85 | 680717 |
| 2025-01-28 | -15.38 | $34.90 | 698600 |
| 2025-01-27 | -23.59 | $34.74 | 732200 |
| 2025-01-24 | -9.23 | $35.02 | 658000 |
| 2025-01-23 | 0.00 | $35.15 | 658700 |
| 2025-01-22 | -4.57 | $34.92 | 544800 |
| 2025-01-21 | 0.00 | $34.81 | 908004 |
| 2025-01-17 | -17.02 | $34.42 | 680400 |
| 2025-01-16 | -29.08 | $34.25 | 662926 |
| 2025-01-15 | -50.60 | $34.08 | 1.3M |
| 2025-01-14 | -76.11 | $33.68 | 914148 |
| 2025-01-13 | -80.41 | $33.63 | 1.0M |
| 2025-01-10 | -94.71 | $33.54 | 1.1M |
| 2025-01-08 | -77.22 | $33.94 | 1.3M |
| 2025-01-07 | -84.29 | $33.86 | 804664 |
| 2025-01-06 | -75.22 | $34.09 | 585000 |
| 2025-01-03 | -77.43 | $34.04 | 681700 |
| 2025-01-02 | -90.71 | $33.74 | 1.1M |
| 2024-12-31 | -90.50 | $33.79 | 834104 |
| 2024-12-30 | -90.50 | $33.79 | 683000 |
| 2024-12-27 | -74.21 | $34.15 | 678409 |
| 2024-12-26 | -58.82 | $34.49 | 638400 |
| 2024-12-24 | -61.09 | $34.44 | 350506 |
| 2024-12-23 | -73.76 | $34.16 | 1.0M |
| 2024-12-20 | -78.28 | $34.06 | 945039 |
| 2024-12-19 | -99.54 | $33.62 | 1.6M |
| 2024-12-18 | -100.00 | $33.65 | 1.4M |
| 2024-12-17 | -74.27 | $34.52 | 1.4M |
| 2024-12-16 | -63.74 | $34.70 | 821248 |
| 2024-12-13 | -55.56 | $34.84 | 683200 |
| 2024-12-12 | -47.95 | $34.97 | 684623 |
| 2024-12-11 | -35.09 | $35.19 | 557233 |
| 2024-12-10 | -39.18 | $35.12 | 959000 |
| 2024-12-09 | -25.15 | $35.36 | 633200 |
| 2024-12-06 | -9.36 | $35.63 | 679714 |
| 2024-12-05 | -5.52 | $35.62 | 554909 |
| 2024-12-04 | 0.00 | $35.69 | 547800 |
| 2024-12-03 | -4.64 | $35.57 | 731808 |
| 2024-12-02 | -3.47 | $35.59 | 489200 |
| 2024-11-29 | -2.97 | $35.60 | 194849 |
| 2024-11-27 | -7.45 | $35.38 | 992477 |
| 2024-11-26 | -1.06 | $35.50 | 858705 |
| 2024-11-25 | -7.18 | $35.32 | 582400 |
| 2024-11-22 | -10.98 | $35.18 | 525200 |
| 2024-11-21 | -24.86 | $34.94 | 639686 |
| 2024-11-20 | -49.13 | $34.52 | 773600 |
| 2024-11-19 | -52.02 | $34.47 | 1.1M |
| 2024-11-18 | -58.96 | $34.35 | 618301 |
| 2024-11-15 | -63.01 | $34.28 | 577400 |
| 2024-11-14 | -34.10 | $34.78 | 551437 |
| 2024-11-13 | -20.23 | $35.02 | 688400 |
| 2024-11-12 | -17.34 | $35.07 | 585100 |
| 2024-11-11 | -10.98 | $35.18 | 588532 |
| 2024-11-08 | -5.78 | $35.27 | 633930 |
| 2024-11-07 | -2.70 | $35.08 | 595331 |
| 2024-11-06 | -15.44 | $34.79 | 677945 |
| 2024-11-05 | -67.65 | $34.08 | 411234 |
| 2024-11-04 | -94.12 | $33.72 | 540816 |
| 2024-11-01 | -91.73 | $33.78 | 574044 |
| 2024-10-31 | -100.00 | $33.67 | 526400 |
| 2024-10-30 | -73.81 | $34.07 | 483400 |
| 2024-10-29 | -58.65 | $34.22 | 670326 |
| 2024-10-28 | -56.39 | $34.25 | 898805 |
| 2024-10-25 | -60.15 | $34.20 | 620200 |
| 2024-10-24 | -55.64 | $34.26 | 891003 |
| 2024-10-23 | -46.62 | $34.38 | 557725 |
| 2024-10-22 | -28.57 | $34.62 | 460413 |
| 2024-10-21 | -24.06 | $34.68 | 505600 |
| 2024-10-18 | -14.29 | $34.81 | 467124 |
| 2024-10-17 | -19.26 | $34.74 | 466600 |
| 2024-10-16 | -15.15 | $34.77 | 544017 |
| 2024-10-15 | -23.13 | $34.60 | 565443 |
| 2024-10-14 | -3.82 | $34.88 | 497915 |
| 2024-10-11 | -2.40 | $34.59 | 575200 |
| 2024-10-10 | -12.50 | $34.35 | 407100 |
| 2024-10-09 | -1.33 | $34.47 | 515800 |
| 2024-10-08 | -2.72 | $34.15 | 547815 |
| 2024-10-07 | -14.69 | $33.87 | 566300 |
| 2024-10-04 | -4.52 | $34.05 | 1.1M |
| 2024-10-03 | -14.75 | $33.86 | 505900 |
| 2024-10-02 | -12.02 | $33.91 | 506600 |
| 2024-10-01 | -14.75 | $33.86 | 1.1M |
| 2024-09-30 | -3.28 | $34.07 | 585700 |
| 2024-09-27 | -9.84 | $33.95 | 642608 |
| 2024-09-26 | -7.18 | $33.98 | 409100 |
| 2024-09-25 | -10.18 | $33.80 | 517830 |
| 2024-09-24 | -2.42 | $33.91 | 935626 |
| 2024-09-23 | -5.45 | $33.86 | 1.1M |
| 2024-09-20 | -13.33 | $33.73 | 518000 |
| 2024-09-19 | -5.45 | $33.86 | 732241 |
| 2024-09-18 | -29.61 | $33.37 | 595900 |
| 2024-09-17 | -11.97 | $33.55 | 724322 |
| 2024-09-16 | -4.29 | $33.64 | 773100 |
| 2024-09-13 | -6.72 | $33.55 | 351414 |
| 2024-09-12 | -16.92 | $33.38 | 560936 |
| 2024-09-11 | -33.56 | $33.11 | 510300 |
| 2024-09-10 | -39.55 | $32.90 | 587100 |
| 2024-09-09 | -45.41 | $32.71 | 561400 |
| 2024-09-06 | -59.33 | $32.36 | 667911 |
| 2024-09-05 | -35.63 | $32.72 | 555200 |
| 2024-09-04 | -23.05 | $32.95 | 583800 |
| 2024-09-03 | -20.21 | $33.03 | 593600 |
| 2024-08-30 | -1.29 | $33.56 | 398500 |
| 2024-08-29 | -8.71 | $33.33 | 514300 |
| 2024-08-28 | -7.57 | $33.31 | 433000 |
| 2024-08-27 | -2.30 | $33.47 | 443414 |
| 2024-08-26 | -3.62 | $33.43 | 438200 |
| 2024-08-23 | -0.68 | $33.41 | 310723 |
| 2024-08-22 | -11.76 | $33.05 | 636100 |
| 2024-08-21 | -1.75 | $33.31 | 507200 |
| 2024-08-20 | -4.12 | $33.06 | 583700 |
| 2024-08-19 | -0.39 | $33.08 | 439100 |
| 2024-08-16 | -1.65 | $32.89 | 490109 |
| 2024-08-15 | -1.26 | $32.86 | 742500 |
| 2024-08-14 | -26.88 | $32.35 | 652435 |
| 2024-08-13 | -34.90 | $32.16 | 629428 |
| 2024-08-12 | -54.51 | $31.76 | 554800 |
| 2024-08-09 | -54.51 | $31.76 | 621700 |
| 2024-08-08 | -59.21 | $31.63 | 853800 |
| 2024-08-07 | -89.17 | $30.80 | 860112 |
| 2024-08-06 | -79.78 | $31.06 | 864600 |
| 2024-08-05 | -91.34 | $30.74 | 787100 |
| 2024-08-02 | -84.26 | $31.61 | 614100 |
| 2024-08-01 | -79.05 | $32.10 | 744345 |
| 2024-07-31 | -47.97 | $32.56 | 6.8M |
| 2024-07-30 | -80.41 | $32.08 | 496616 |
| 2024-07-29 | -75.00 | $32.16 | 436500 |
| 2024-07-26 | -70.95 | $32.22 | 610000 |
| 2024-07-25 | -95.95 | $31.85 | 654013 |
| 2024-07-24 | -97.20 | $31.88 | 905218 |
| 2024-07-23 | -56.64 | $32.46 | 727100 |
| 2024-07-22 | -44.76 | $32.63 | 728900 |
| 2024-07-19 | -65.04 | $32.34 | 339246 |
| 2024-07-18 | -46.85 | $32.60 | 768116 |
| 2024-07-17 | -25.87 | $32.90 | 786345 |
| 2024-07-16 | -0.70 | $33.26 | 515128 |
| 2024-07-15 | -9.92 | $32.95 | 707545 |
| 2024-07-12 | -16.80 | $32.81 | 771200 |
| 2024-07-11 | -18.68 | $32.51 | 682500 |
| 2024-07-10 | -2.34 | $32.60 | 699527 |
| 2024-07-09 | -17.80 | $32.32 | 891148 |
| 2024-07-08 | -18.49 | $32.31 | 353300 |
| 2024-07-05 | -20.17 | $32.29 | 387000 |
| 2024-07-03 | -24.46 | $32.19 | 340700 |
| 2024-07-02 | -28.30 | $32.08 | 447100 |
| 2024-07-01 | -33.92 | $31.95 | 534222 |
| 2024-06-28 | -29.35 | $31.99 | 846345 |
| 2024-06-27 | -29.35 | $31.99 | 717825 |
| 2024-06-26 | -23.37 | $32.10 | 1.6M |
| 2024-06-25 | -19.57 | $32.17 | 519338 |
| 2024-06-24 | -20.65 | $32.15 | 750429 |
| 2024-06-21 | -18.48 | $32.19 | 899414 |
| 2024-06-20 | -13.59 | $32.28 | 1.7M |
| 2024-06-18 | -1.16 | $32.40 | 883700 |
| 2024-06-17 | -2.99 | $32.31 | 585713 |
| 2024-06-14 | -6.52 | $31.98 | 546800 |
| 2024-06-13 | -5.07 | $32.00 | 565200 |
| 2024-06-12 | -14.49 | $31.87 | 744400 |
| 2024-06-11 | 0.00 | $31.66 | 921738 |
| 2024-06-10 | -5.38 | $31.57 | 490700 |
| 2024-06-07 | -16.13 | $31.47 | 522200 |
| 2024-06-06 | -8.54 | $31.44 | 1.1M |
| 2024-06-05 | -2.30 | $31.47 | 906000 |
| 2024-06-04 | -42.53 | $31.12 | 604600 |
| 2024-06-03 | -38.61 | $31.10 | 630000 |
| 2024-05-31 | -24.03 | $31.18 | 555820 |
| 2024-05-30 | -34.68 | $30.89 | 556700 |
| 2024-05-29 | -31.21 | $30.95 | 571700 |
| 2024-05-28 | -16.19 | $31.21 | 792820 |
| 2024-05-24 | -13.29 | $31.26 | 519900 |
| 2024-05-23 | -21.39 | $31.12 | 752903 |
| 2024-05-22 | -11.56 | $31.29 | 728700 |
| 2024-05-21 | -4.62 | $31.41 | 817717 |
| 2024-05-20 | -3.47 | $31.43 | 548608 |
| 2024-05-17 | -7.47 | $31.35 | 658800 |
| 2024-05-16 | -8.11 | $31.33 | 793847 |
| 2024-05-15 | -1.08 | $31.46 | 442107 |
| 2024-05-14 | -2.03 | $31.08 | 561100 |
| 2024-05-13 | -8.84 | $30.97 | 329529 |
| 2024-05-10 | -5.59 | $30.98 | 539500 |
| 2024-05-09 | -3.97 | $30.84 | 699647 |
| 2024-05-08 | -25.87 | $30.69 | 906700 |
| 2024-05-07 | -25.87 | $30.69 | 465643 |
| 2024-05-06 | -37.42 | $30.65 | 544200 |
| 2024-05-03 | -55.21 | $30.36 | 1.3M |
| 2024-05-02 | -78.18 | $29.99 | 614414 |
| 2024-05-01 | -90.21 | $29.82 | 735100 |
| 2024-04-30 | -77.84 | $30.06 | 770800 |
| 2024-04-29 | -56.19 | $30.48 | 730700 |
| 2024-04-26 | -64.85 | $30.34 | 642300 |
| 2024-04-25 | -73.30 | $30.18 | 674500 |
| 2024-04-24 | -72.33 | $30.20 | 814948 |
| 2024-04-23 | -71.84 | $30.21 | 570900 |
| 2024-04-22 | -84.47 | $29.95 | 623300 |
| 2024-04-19 | -95.63 | $29.72 | 2.6M |
| 2024-04-18 | -96.35 | $29.87 | 773410 |
| 2024-04-17 | -95.56 | $30.00 | 878000 |
| 2024-04-16 | -95.00 | $30.20 | 994630 |
| 2024-04-15 | -94.81 | $30.26 | 694800 |
| 2024-04-12 | -92.86 | $30.55 | 461927 |
| 2024-04-11 | -71.15 | $30.98 | 814300 |
| 2024-04-10 | -91.84 | $30.82 | 695200 |
| 2024-04-09 | -60.64 | $31.15 | 623900 |
| 2024-04-08 | -48.28 | $31.16 | 413101 |
| 2024-04-05 | -44.83 | $31.20 | 648200 |
| 2024-04-04 | -70.69 | $30.90 | 1.1M |
| 2024-04-03 | -34.48 | $31.32 | 708503 |
| 2024-04-02 | -34.75 | $31.31 | 721824 |
| 2024-04-01 | -22.88 | $31.45 | 532100 |
| 2024-03-28 | -9.32 | $31.61 | 660300 |
| 2024-03-27 | -13.22 | $31.56 | 546300 |
| 2024-03-26 | -40.50 | $31.23 | 4.5M |
| 2024-03-25 | -31.97 | $31.33 | 723400 |
| 2024-03-22 | -21.31 | $31.46 | 726214 |
| 2024-03-21 | -10.66 | $31.59 | 561000 |
| 2024-03-20 | -1.63 | $31.39 | 892500 |
| 2024-03-19 | -7.84 | $31.11 | 983900 |
| 2024-03-18 | -16.99 | $30.97 | 617900 |
| 2024-03-15 | -23.53 | $30.87 | 628047 |
| 2024-03-14 | -11.11 | $31.06 | 989744 |
| 2024-03-13 | -5.44 | $31.09 | 571100 |
| 2024-03-12 | -2.48 | $31.10 | 629500 |
| 2024-03-11 | -24.22 | $30.75 | 1.0M |
| 2024-03-08 | -20.50 | $30.81 | 681528 |
| 2024-03-07 | -3.11 | $31.09 | 1.4M |
| 2024-03-06 | -14.38 | $30.84 | 703800 |
| 2024-03-05 | -25.49 | $30.67 | 1.1M |
| 2024-03-04 | -6.88 | $30.95 | 529400 |
| 2024-03-01 | -0.61 | $30.99 | 773509 |
| 2024-02-29 | -4.58 | $30.64 | 777100 |
| 2024-02-28 | -3.97 | $30.59 | 732418 |
| 2024-02-27 | -3.97 | $30.59 | 789900 |
| 2024-02-26 | -6.62 | $30.55 | 782228 |
| 2024-02-23 | -4.67 | $30.57 | 960017 |
| 2024-02-22 | -3.57 | $30.49 | 968013 |
| 2024-02-21 | -31.58 | $29.92 | 1.2M |
| 2024-02-20 | -33.33 | $29.88 | 745119 |
| 2024-02-16 | -18.33 | $30.06 | 557200 |
| 2024-02-15 | -5.37 | $30.12 | 732800 |
| 2024-02-14 | -15.82 | $29.92 | 1.7M |
| 2024-02-13 | -24.23 | $29.73 | 784400 |
| 2024-02-12 | -6.19 | $30.08 | 787942 |
| 2024-02-09 | -1.09 | $30.08 | 599246 |
| 2024-02-08 | -0.57 | $30.00 | 501300 |
| 2024-02-07 | -3.57 | $29.88 | 650300 |
| 2024-02-06 | -4.73 | $29.67 | 990003 |
| 2024-02-05 | -9.43 | $29.58 | 693800 |
| 2024-02-02 | -6.71 | $29.62 | 1.4M |
| 2024-02-01 | 0.00 | $29.56 | 840300 |
| 2024-01-31 | -27.89 | $29.15 | 557500 |
| 2024-01-30 | -2.04 | $29.53 | 688604 |
| 2024-01-29 | -1.41 | $29.49 | 678519 |
| 2024-01-26 | -9.35 | $29.35 | 683800 |
| 2024-01-25 | -4.32 | $29.42 | 809732 |
| 2024-01-24 | -15.50 | $29.18 | 1.3M |
| 2024-01-23 | -0.89 | $29.20 | 788102 |
| 2024-01-22 | -2.73 | $29.16 | 1.6M |
| 2024-01-19 | -4.04 | $29.04 | 1.6M |
| 2024-01-18 | -4.76 | $28.69 | 694140 |
| 2024-01-17 | -53.97 | $28.38 | 519500 |
| 2024-01-16 | -30.16 | $28.53 | 695900 |
| 2024-01-12 | -12.70 | $28.64 | 523300 |
| 2024-01-11 | -19.23 | $28.55 | 603532 |
| 2024-01-10 | -20.21 | $28.51 | 473400 |
| 2024-01-09 | -28.04 | $28.40 | 406300 |
| 2024-01-08 | -16.67 | $28.48 | 536512 |
| 2024-01-05 | -36.43 | $28.19 | 644012 |
| 2024-01-04 | -37.76 | $28.16 | 864100 |
| 2024-01-03 | -31.47 | $28.25 | 1.3M |
| 2024-01-02 | -16.08 | $28.47 | 1.6M |
| 2023-12-29 | -6.08 | $28.61 | 571600 |
| 2023-12-28 | -3.64 | $28.64 | 621500 |
| 2023-12-27 | -2.44 | $28.64 | 706100 |
| 2023-12-26 | -4.12 | $28.61 | 590835 |
| 2023-12-22 | -5.63 | $28.49 | 1.2M |
| 2023-12-21 | -11.25 | $28.40 | 982611 |
| 2023-12-20 | -26.88 | $28.15 | 1.7M |
| 2023-12-19 | -1.88 | $28.55 | 709228 |
| 2023-12-18 | -2.40 | $28.54 | 798605 |
| 2023-12-15 | -7.47 | $28.45 | 732800 |
| 2023-12-14 | -5.95 | $28.47 | 1.0M |
| 2023-12-13 | 0.00 | $28.34 | 879700 |
| 2023-12-12 | -0.78 | $27.94 | 903738 |
| 2023-12-11 | -0.62 | $27.85 | 936829 |
| 2023-12-08 | -1.94 | $27.55 | 898000 |
| 2023-12-07 | -8.13 | $27.42 | 900300 |
| 2023-12-06 | -16.88 | $27.28 | 1.3M |
| 2023-12-05 | -11.88 | $27.36 | 1.5M |
| 2023-12-04 | -6.25 | $27.45 | 802332 |
| 2023-12-01 | -1.88 | $27.52 | 813222 |
| 2023-11-30 | -0.57 | $27.26 | 1.4M |
| 2023-11-29 | -7.62 | $27.07 | 863403 |
| 2023-11-28 | -7.11 | $27.04 | 542800 |
| 2023-11-27 | -5.19 | $27.08 | 773600 |
| 2023-11-24 | -0.40 | $27.19 | 166000 |
| 2023-11-22 | -2.01 | $27.13 | 679223 |
| 2023-11-21 | -5.24 | $27.04 | 881400 |
| 2023-11-20 | -2.02 | $27.12 | 726000 |
| 2023-11-17 | -3.42 | $26.95 | 1.0M |
| 2023-11-16 | -8.97 | $26.82 | 893808 |
| 2023-11-15 | -5.13 | $26.91 | 777500 |
| 2023-11-14 | -3.60 | $26.83 | 594700 |
| 2023-11-13 | -4.60 | $26.35 | 690600 |
| 2023-11-10 | -1.15 | $26.41 | 486634 |
| 2023-11-09 | -25.29 | $25.99 | 881512 |
| 2023-11-08 | -11.49 | $26.23 | 663532 |
| 2023-11-07 | -15.52 | $26.16 | 597500 |
| 2023-11-06 | -18.97 | $26.10 | 587700 |
| 2023-11-03 | -20.69 | $26.07 | 887743 |
| 2023-11-02 | -31.61 | $25.88 | 605111 |
| 2023-11-01 | -63.22 | $25.33 | 469300 |
| 2023-10-31 | -71.84 | $25.18 | 1.5M |
| 2023-10-30 | -77.59 | $25.08 | 739500 |
| 2023-10-27 | -94.25 | $24.79 | 1.1M |
| 2023-10-26 | -97.24 | $25.02 | 739100 |
| 2023-10-25 | -90.91 | $25.33 | 476500 |
| 2023-10-24 | -76.03 | $25.51 | 879702 |
| 2023-10-23 | -89.26 | $25.35 | 1.4M |
| 2023-10-20 | -77.69 | $25.49 | 627020 |
| 2023-10-19 | -54.55 | $25.77 | 729100 |
| 2023-10-18 | -30.58 | $26.06 | 825500 |
| 2023-10-17 | -21.68 | $26.34 | 643349 |
| 2023-10-16 | -23.78 | $26.31 | 511512 |
| 2023-10-13 | -49.36 | $26.01 | 573700 |
| 2023-10-12 | -48.26 | $26.11 | 428800 |
| 2023-10-11 | -45.05 | $26.22 | 488611 |
| 2023-10-10 | -52.20 | $26.09 | 564219 |
| 2023-10-09 | -59.89 | $25.95 | 440900 |
| 2023-10-06 | -73.22 | $25.71 | 623700 |
| 2023-10-05 | -91.21 | $25.39 | 1.6M |
| 2023-10-04 | -86.81 | $25.47 | 775335 |
| 2023-10-03 | -93.48 | $25.35 | 624410 |
| 2023-10-02 | -90.40 | $25.64 | 827600 |
| 2023-09-29 | -88.71 | $25.69 | 805900 |
| 2023-09-28 | -81.72 | $25.82 | 753600 |
| 2023-09-27 | -90.32 | $25.66 | 666300 |
| 2023-09-26 | -97.70 | $25.64 | 641000 |
| 2023-09-25 | -89.40 | $25.99 | 690700 |
| 2023-09-22 | -97.96 | $25.90 | 450846 |
| 2023-09-21 | -100.00 | $25.93 | 832000 |
| 2023-09-20 | -98.99 | $26.36 | 841900 |
| 2023-09-19 | -83.84 | $26.51 | 1.1M |
| 2023-09-18 | -65.98 | $26.70 | 281600 |
| 2023-09-15 | -62.50 | $26.69 | 369810 |
| 2023-09-14 | -32.69 | $27.00 | 389911 |
| 2023-09-13 | -53.85 | $26.78 | 321900 |
| 2023-09-12 | -51.92 | $26.80 | 335700 |
| 2023-09-11 | -37.50 | $26.95 | 600400 |
| 2023-09-08 | -43.27 | $26.89 | 528200 |
| 2023-09-07 | -49.04 | $26.83 | 527706 |
| 2023-09-06 | -38.46 | $26.94 | 399300 |
| 2023-09-05 | -25.00 | $27.08 | 326416 |
| 2023-09-01 | -5.77 | $27.28 | 357107 |
| 2023-08-31 | -10.10 | $27.19 | 579300 |
| 2023-08-30 | -8.25 | $27.19 | 482600 |
| 2023-08-29 | -13.40 | $27.14 | 455300 |
| 2023-08-28 | -52.38 | $26.80 | 559823 |
| 2023-08-25 | -69.52 | $26.62 | 606900 |
| 2023-08-24 | -89.52 | $26.41 | 308700 |
| 2023-08-23 | -59.05 | $26.73 | 503804 |
| 2023-08-22 | -80.00 | $26.51 | 1.3M |
| 2023-08-21 | -69.52 | $26.62 | 928932 |
| 2023-08-18 | -78.10 | $26.53 | 584742 |
| 2023-08-17 | -97.75 | $26.48 | 519800 |
| 2023-08-16 | -97.14 | $26.67 | 445600 |
| 2023-08-15 | -84.13 | $26.82 | 505623 |
| 2023-08-14 | -42.86 | $27.08 | 694900 |
| 2023-08-11 | -62.69 | $26.93 | 531702 |
| 2023-08-10 | -58.21 | $26.96 | 516032 |
| 2023-08-09 | -55.22 | $26.98 | 406447 |
| 2023-08-08 | -44.44 | $27.03 | 585100 |
| 2023-08-07 | -36.08 | $27.00 | 606339 |
| 2023-08-04 | -47.62 | $26.75 | 501317 |
| 2023-08-03 | -33.33 | $26.93 | 299047 |
| 2023-08-02 | -24.60 | $27.04 | 302945 |
| 2023-08-01 | -2.38 | $27.32 | 321600 |
| 2023-07-31 | -2.38 | $27.32 | 437700 |
| 2023-07-28 | -6.35 | $27.27 | 402126 |
| 2023-07-27 | -21.71 | $27.07 | 361911 |
| 2023-07-26 | -11.19 | $27.19 | 273500 |
| 2023-07-25 | -5.33 | $27.26 | 287341 |
| 2023-07-24 | -2.01 | $27.18 | 554200 |
| 2023-07-21 | -6.16 | $27.07 | 299814 |
| 2023-07-20 | -6.38 | $27.02 | 872500 |
| 2023-07-19 | -2.13 | $27.08 | 509700 |
| 2023-07-18 | -1.48 | $27.03 | 1.5M |
| 2023-07-17 | -4.24 | $26.83 | 475911 |
| 2023-07-14 | -7.21 | $26.73 | 342730 |
| 2023-07-13 | -4.50 | $26.76 | 525124 |
| 2023-07-12 | -12.84 | $26.65 | 737546 |
| 2023-07-11 | -4.59 | $26.54 | 330700 |
| 2023-07-10 | -19.49 | $26.36 | 379317 |
| 2023-07-07 | -34.88 | $26.14 | 973700 |
| 2023-07-06 | -26.52 | $26.24 | 630804 |
| 2023-07-05 | -9.79 | $26.45 | 497500 |
| 2023-07-03 | -2.10 | $26.56 | 212800 |
| 2023-06-30 | -3.33 | $26.54 | 1.4M |
| 2023-06-29 | -12.23 | $26.27 | 369000 |
| 2023-06-28 | -21.28 | $26.10 | 446338 |
| 2023-06-27 | -19.15 | $26.14 | 413600 |
| 2023-06-26 | -37.77 | $25.79 | 402037 |
| 2023-06-23 | -37.75 | $25.73 | 345031 |
| 2023-06-22 | -28.43 | $25.92 | 502800 |
| 2023-06-21 | -28.92 | $25.91 | 437500 |
| 2023-06-20 | -22.06 | $26.05 | 809337 |
| 2023-06-16 | -12.25 | $26.25 | 380029 |
| 2023-06-15 | -2.59 | $26.34 | 927727 |
| 2023-06-14 | -5.52 | $26.00 | 379648 |
| 2023-06-13 | -2.01 | $25.92 | 728600 |
| 2023-06-12 | -1.56 | $25.72 | 673748 |
| 2023-06-09 | -9.09 | $25.46 | 414000 |
| 2023-06-08 | -1.94 | $25.47 | 361000 |
| 2023-06-07 | -4.17 | $25.38 | 1.3M |
| 2023-06-06 | -13.54 | $25.29 | 989224 |
| 2023-06-05 | -18.75 | $25.24 | 413600 |
| 2023-06-02 | -6.25 | $25.36 | 595424 |
| 2023-06-01 | -47.44 | $24.87 | 1.6M |
| 2023-05-31 | -65.38 | $24.73 | 419020 |
| 2023-05-30 | -44.87 | $24.89 | 398600 |
| 2023-05-26 | -36.59 | $24.98 | 219125 |
| 2023-05-25 | -76.83 | $24.65 | 515943 |
| 2023-05-24 | -93.90 | $24.51 | 314000 |
| 2023-05-23 | -64.63 | $24.75 | 295214 |
| 2023-05-22 | -32.93 | $25.01 | 308300 |
| 2023-05-19 | -20.73 | $25.11 | 268222 |
| 2023-05-18 | -17.07 | $25.14 | 390347 |
| 2023-05-17 | -42.68 | $24.93 | 314108 |
| 2023-05-16 | -76.83 | $24.65 | 529600 |
| 2023-05-15 | -45.88 | $24.92 | 313828 |
| 2023-05-12 | -56.47 | $24.83 | 192400 |
| 2023-05-11 | -60.00 | $24.80 | 327540 |
| 2023-05-10 | -52.94 | $24.86 | 275013 |
| 2023-05-09 | -55.29 | $24.84 | 347903 |
| 2023-05-08 | -44.71 | $24.93 | 294715 |
| 2023-05-05 | -40.00 | $24.97 | 254830 |
| 2023-05-04 | -89.41 | $24.55 | 433510 |
| 2023-05-03 | -67.53 | $24.79 | 735605 |
| 2023-05-02 | -53.25 | $24.90 | 370100 |
| 2023-05-01 | -14.29 | $25.20 | 408427 |
| 2023-04-28 | -18.18 | $25.17 | 294435 |
| 2023-04-27 | -51.95 | $24.91 | 329300 |
| 2023-04-26 | -92.41 | $24.58 | 386000 |
| 2023-04-25 | -49.06 | $24.79 | 362613 |
| 2023-04-24 | -8.49 | $25.22 | 429808 |
| 2023-04-21 | -9.86 | $25.17 | 1.4M |
| 2023-04-20 | -9.86 | $25.17 | 1.4M |
| 2023-04-19 | -8.45 | $25.19 | 1.9M |
| 2023-04-18 | -4.23 | $25.25 | 373416 |
| 2023-04-17 | -9.86 | $25.17 | 651734 |
| 2023-04-14 | -14.08 | $25.11 | 585200 |
| 2023-04-13 | -8.97 | $25.17 | 320049 |
| 2023-04-12 | -23.35 | $24.92 | 240800 |
| 2023-04-11 | -16.77 | $25.03 | 446500 |
| 2023-04-10 | -19.16 | $24.99 | 1.3M |
| 2023-04-06 | -24.55 | $24.90 | 473900 |
| 2023-04-05 | -24.55 | $24.90 | 243100 |
| 2023-04-04 | -18.56 | $25.00 | 355311 |
| 2023-04-03 | 0.00 | $25.27 | 408500 |
| 2023-03-31 | -0.66 | $25.14 | 572516 |
| 2023-03-30 | -23.84 | $24.79 | 920100 |
| 2023-03-29 | -33.77 | $24.64 | 372024 |
| 2023-03-28 | -52.32 | $24.36 | 457814 |
| 2023-03-27 | -54.30 | $24.33 | 721900 |
| 2023-03-24 | -58.94 | $24.26 | 501600 |
| 2023-03-23 | -66.23 | $24.15 | 513500 |
| 2023-03-22 | -70.86 | $24.08 | 874900 |
| 2023-03-21 | -46.36 | $24.45 | 2.5M |
| 2023-03-20 | -57.62 | $24.28 | 386100 |
| 2023-03-17 | -75.16 | $24.03 | 948200 |
| 2023-03-16 | -66.48 | $24.25 | 890100 |
| 2023-03-15 | -84.21 | $23.94 | 578900 |
| 2023-03-14 | -76.29 | $24.17 | 578700 |
| 2023-03-13 | -89.69 | $23.91 | 570600 |
| 2023-03-10 | -94.97 | $23.95 | 295900 |
| 2023-03-09 | -96.38 | $24.32 | 294800 |
| 2023-03-08 | -72.18 | $24.69 | 388211 |
| 2023-03-07 | -77.44 | $24.62 | 293900 |
| 2023-03-06 | -48.87 | $25.00 | 410100 |
| 2023-03-03 | -49.64 | $25.01 | 254606 |
| 2023-03-02 | -73.72 | $24.68 | 853309 |
| 2023-03-01 | -89.05 | $24.47 | 388800 |
| 2023-02-28 | -86.86 | $24.50 | 311939 |
| 2023-02-27 | -81.75 | $24.57 | 290916 |
| 2023-02-24 | -87.59 | $24.49 | 674700 |
| 2023-02-23 | -78.57 | $24.70 | 1.1M |
| 2023-02-22 | -94.78 | $24.60 | 422600 |
| 2023-02-21 | -86.96 | $24.69 | 349103 |
| 2023-02-17 | -42.61 | $25.20 | 346733 |
| 2023-02-16 | -34.75 | $25.20 | 323111 |
| 2023-02-15 | -11.97 | $25.52 | 393300 |
| 2023-02-14 | -14.79 | $25.48 | 307703 |
| 2023-02-13 | -9.15 | $25.56 | 276000 |
| 2023-02-10 | -31.69 | $25.24 | 351041 |
| 2023-02-09 | -38.73 | $25.14 | 309500 |
| 2023-02-08 | -28.87 | $25.28 | 429800 |
| 2023-02-07 | -9.86 | $25.55 | 320629 |
| 2023-02-06 | -23.94 | $25.35 | 296439 |
| 2023-02-03 | -12.90 | $25.49 | 979035 |
| 2023-02-02 | -3.43 | $25.62 | 408136 |
| 2023-02-01 | -10.18 | $25.43 | 384142 |
| 2023-01-31 | -2.76 | $25.20 | 521724 |
| 2023-01-30 | -24.83 | $24.88 | 328230 |
| 2023-01-27 | -11.03 | $25.08 | 264622 |
| 2023-01-26 | -7.19 | $25.06 | 527100 |
| 2023-01-25 | -17.99 | $24.91 | 572025 |
| 2023-01-24 | -17.99 | $24.91 | 312727 |
| 2023-01-23 | -16.00 | $24.92 | 260805 |
| 2023-01-20 | -32.67 | $24.67 | 321200 |
| 2023-01-19 | -56.00 | $24.32 | 306000 |
| 2023-01-18 | -36.00 | $24.62 | 456400 |
| 2023-01-17 | -13.33 | $24.96 | 394001 |
| 2023-01-13 | -2.11 | $25.05 | 305216 |
| 2023-01-12 | -20.96 | $24.98 | 584000 |
| 2023-01-11 | -35.35 | $24.94 | 935417 |
| 2023-01-10 | -47.98 | $24.69 | 555209 |
| 2023-01-09 | -56.57 | $24.52 | 300046 |
| 2023-01-06 | -51.01 | $24.63 | 286214 |
| 2023-01-05 | -83.84 | $23.98 | 347937 |
| 2023-01-04 | -73.23 | $24.19 | 574800 |
| 2023-01-03 | -84.34 | $23.97 | 633910 |
| 2022-12-30 | -82.32 | $24.01 | 797145 |
| 2022-12-29 | -76.77 | $24.12 | 525500 |
| 2022-12-28 | -93.43 | $23.79 | 776137 |
| 2022-12-27 | -77.27 | $24.11 | 1.1M |
| 2022-12-23 | -77.27 | $24.11 | 686927 |
| 2022-12-22 | -82.32 | $24.01 | 645312 |
| 2022-12-21 | -70.68 | $24.29 | 490800 |
| 2022-12-20 | -92.15 | $23.88 | 624400 |
| 2022-12-19 | -92.74 | $23.98 | 368300 |
| 2022-12-16 | -91.46 | $24.14 | 409648 |
| 2022-12-15 | -82.47 | $24.37 | 398508 |
| 2022-12-14 | -42.86 | $24.98 | 558200 |
| 2022-12-13 | -35.06 | $25.10 | 333900 |
| 2022-12-12 | -34.09 | $24.97 | 1.1M |
| 2022-12-09 | -62.12 | $24.60 | 729335 |
| 2022-12-08 | -38.41 | $24.84 | 529814 |
| 2022-12-07 | -34.36 | $24.64 | 357100 |
| 2022-12-06 | -33.92 | $24.65 | 405322 |
| 2022-12-05 | -21.21 | $24.93 | 1.2M |
| 2022-12-02 | -2.65 | $25.35 | 578407 |
| 2022-12-01 | -3.18 | $25.33 | 447800 |
| 2022-11-30 | 0.00 | $25.33 | 653300 |
| 2022-11-29 | -16.80 | $24.67 | 301700 |
| 2022-11-28 | -16.40 | $24.68 | 387400 |
| 2022-11-25 | -2.00 | $25.04 | 77946 |
| 2022-11-23 | -2.80 | $25.02 | 345525 |
| 2022-11-22 | -1.27 | $24.92 | 419000 |
| 2022-11-21 | -12.00 | $24.57 | 1.2M |
| 2022-11-18 | -11.84 | $24.57 | 403300 |
| 2022-11-17 | -14.33 | $24.42 | 502525 |
| 2022-11-16 | -14.33 | $24.42 | 668000 |
| 2022-11-15 | -8.53 | $24.59 | 525327 |
| 2022-11-14 | -12.32 | $24.40 | 248032 |
| 2022-11-11 | -1.85 | $24.56 | 234139 |
| 2022-11-10 | -0.72 | $24.36 | 470200 |
| 2022-11-09 | -23.81 | $23.17 | 300500 |
| 2022-11-08 | -7.33 | $23.62 | 378400 |
| 2022-11-07 | -12.59 | $23.45 | 526634 |
| 2022-11-04 | -23.33 | $23.16 | 1.5M |
| 2022-11-03 | -37.78 | $22.77 | 1.9M |
| 2022-11-02 | -30.37 | $22.97 | 547700 |
| 2022-11-01 | -9.26 | $23.54 | 988400 |
| 2022-10-31 | -6.77 | $23.57 | 769206 |
| 2022-10-28 | -0.75 | $23.73 | 301133 |
| 2022-10-27 | -13.11 | $23.21 | 464841 |
| 2022-10-26 | -11.07 | $23.26 | 307131 |
| 2022-10-25 | -0.47 | $23.23 | 727500 |
| 2022-10-24 | -3.78 | $22.87 | 1.0M |
| 2022-10-21 | -13.17 | $22.54 | 531600 |
| 2022-10-20 | -46.71 | $21.98 | 363217 |
| 2022-10-19 | -35.93 | $22.16 | 534722 |
| 2022-10-18 | -34.36 | $22.37 | 360100 |
| 2022-10-17 | -48.21 | $22.10 | 688100 |
| 2022-10-14 | -73.43 | $21.64 | 423634 |
| 2022-10-13 | -52.17 | $22.08 | 414918 |
| 2022-10-12 | -88.04 | $21.59 | 692800 |
| 2022-10-11 | -85.85 | $21.64 | 348300 |
| 2022-10-10 | -86.15 | $21.70 | 742800 |
| 2022-10-07 | -83.60 | $21.86 | 311300 |
| 2022-10-06 | -66.25 | $22.41 | 359831 |
| 2022-10-05 | -59.31 | $22.63 | 509700 |
| 2022-10-04 | -60.88 | $22.58 | 611246 |
| 2022-10-03 | -82.02 | $21.91 | 917500 |
| 2022-09-30 | -100.00 | $21.34 | 864943 |
| 2022-09-29 | -93.94 | $21.72 | 926341 |
| 2022-09-28 | -80.00 | $22.15 | 1.5M |
| 2022-09-27 | -95.59 | $21.69 | 941300 |
| 2022-09-26 | -96.86 | $21.73 | 812609 |
| 2022-09-23 | -91.79 | $21.92 | 436940 |
| 2022-09-22 | -98.59 | $22.25 | 628112 |
| 2022-09-21 | -99.62 | $22.43 | 244200 |
| 2022-09-20 | -93.44 | $22.77 | 344041 |
| 2022-09-19 | -82.17 | $23.16 | 263219 |
| 2022-09-16 | -91.15 | $22.98 | 348500 |
| 2022-09-15 | -96.79 | $23.09 | 3.1M |
| 2022-09-14 | -91.10 | $23.37 | 221114 |
| 2022-09-13 | -93.25 | $23.36 | 370137 |
| 2022-09-12 | -51.59 | $24.41 | 186504 |
| 2022-09-09 | -57.94 | $24.25 | 252300 |
| 2022-09-08 | -72.62 | $23.88 | 369016 |
| 2022-09-07 | -77.38 | $23.76 | 187900 |
| 2022-09-06 | -94.84 | $23.32 | 165300 |
| 2022-09-02 | -93.90 | $23.40 | 326539 |
| 2022-09-01 | -84.96 | $23.62 | 187800 |
| 2022-08-31 | -99.55 | $23.52 | 231126 |
| 2022-08-30 | -94.79 | $23.71 | 246700 |
| 2022-08-29 | -95.03 | $23.99 | 322100 |
| 2022-08-26 | -100.00 | $24.16 | 211000 |
| 2022-08-25 | -45.75 | $25.01 | 228100 |
| 2022-08-24 | -51.49 | $24.67 | 155808 |
| 2022-08-23 | -48.20 | $24.64 | 207143 |
| 2022-08-22 | -43.04 | $24.69 | 177808 |
| 2022-08-19 | -21.52 | $25.20 | 226800 |
| 2022-08-18 | -11.39 | $25.44 | 322300 |
| 2022-08-17 | -14.77 | $25.36 | 224700 |
| 2022-08-16 | -6.33 | $25.56 | 1.1M |
| 2022-08-15 | -0.85 | $25.45 | 250127 |
| 2022-08-12 | -0.41 | $25.32 | 170400 |
| 2022-08-11 | -12.02 | $24.94 | 362100 |
| 2022-08-10 | -0.77 | $24.92 | 607325 |
| 2022-08-09 | -17.67 | $24.40 | 248400 |
| 2022-08-08 | -8.84 | $24.62 | 380126 |
| 2022-08-05 | -2.56 | $24.63 | 297149 |
| 2022-08-04 | -3.42 | $24.61 | 273300 |
| 2022-08-03 | -3.85 | $24.60 | 365600 |
| 2022-08-02 | -16.00 | $24.24 | 219344 |
| 2022-08-01 | -5.08 | $24.48 | 212116 |
| 2022-07-29 | -2.61 | $24.48 | 426200 |
| 2022-07-28 | -1.97 | $24.17 | 317100 |
| 2022-07-27 | -5.08 | $23.86 | 525000 |
| 2022-07-26 | -30.86 | $23.39 | 402646 |
| 2022-07-25 | -14.86 | $23.67 | 262720 |
| 2022-07-22 | -16.57 | $23.64 | 435600 |
| 2022-07-21 | -0.62 | $23.78 | 866107 |
| 2022-07-20 | -4.29 | $23.65 | 2.1M |
| 2022-07-19 | -1.38 | $23.52 | 508400 |
| 2022-07-18 | -24.38 | $22.94 | 403600 |
| 2022-07-15 | -12.35 | $23.12 | 244400 |
| 2022-07-14 | -34.57 | $22.76 | 334118 |
| 2022-07-13 | -35.80 | $22.74 | 345849 |
| 2022-07-12 | -34.57 | $22.76 | 276900 |
| 2022-07-11 | -34.22 | $22.93 | 364800 |
| 2022-07-08 | -47.23 | $23.13 | 255800 |
| 2022-07-07 | -50.51 | $23.16 | 615929 |
| 2022-07-06 | -63.25 | $22.81 | 263626 |
| 2022-07-05 | -67.32 | $22.70 | 255434 |
| 2022-07-01 | -69.28 | $22.64 | 362243 |
| 2022-06-30 | -73.86 | $22.50 | 682409 |
| 2022-06-29 | -69.93 | $22.62 | 636827 |
| 2022-06-28 | -69.81 | $22.63 | 356239 |
| 2022-06-27 | -55.48 | $23.08 | 579500 |
| 2022-06-24 | -52.26 | $23.18 | 785623 |
| 2022-06-23 | -74.52 | $22.49 | 425032 |
| 2022-06-22 | -81.61 | $22.27 | 835934 |
| 2022-06-21 | -78.39 | $22.37 | 428400 |
| 2022-06-17 | -92.26 | $21.94 | 431103 |
| 2022-06-16 | -94.84 | $21.86 | 657222 |
| 2022-06-15 | -84.29 | $22.60 | 530148 |
| 2022-06-14 | -92.34 | $22.39 | 643800 |
| 2022-06-13 | -97.13 | $22.43 | 658700 |
| 2022-06-10 | -71.95 | $23.21 | 323414 |
| 2022-06-09 | -42.08 | $23.87 | 161233 |
| 2022-06-08 | -18.10 | $24.40 | 109900 |
| 2022-06-07 | -4.07 | $24.71 | 174100 |
| 2022-06-06 | -14.48 | $24.48 | 157300 |
| 2022-06-03 | -16.29 | $24.44 | 203600 |
| 2022-06-02 | -17.87 | $24.75 | 182300 |
| 2022-06-01 | -40.92 | $24.38 | 230013 |
| 2022-05-31 | -33.33 | $24.61 | 251034 |
| 2022-05-27 | -27.06 | $24.80 | 229800 |
| 2022-05-26 | -46.20 | $24.22 | 869500 |
| 2022-05-25 | -67.50 | $23.63 | 1.7M |
| 2022-05-24 | -77.19 | $23.32 | 3.1M |
| 2022-05-23 | -72.81 | $23.46 | 3.3M |
| 2022-05-20 | -83.13 | $23.13 | 462500 |
| 2022-05-19 | -95.56 | $23.20 | 517415 |
| 2022-05-18 | -94.35 | $23.42 | 397000 |
| 2022-05-17 | -62.99 | $24.53 | 558700 |
| 2022-05-16 | -75.71 | $24.08 | 321100 |
| 2022-05-13 | -74.86 | $24.11 | 323535 |
| 2022-05-12 | -88.14 | $23.64 | 327528 |
| 2022-05-11 | -99.69 | $23.55 | 372600 |
| 2022-05-10 | -93.05 | $23.95 | 294700 |
| 2022-05-09 | -97.23 | $23.95 | 250200 |
| 2022-05-06 | -88.80 | $24.54 | 231600 |
| 2022-05-05 | -82.00 | $24.71 | 125000 |
| 2022-05-04 | -46.00 | $25.61 | 127417 |
| 2022-05-03 | -76.00 | $24.86 | 562621 |
| 2022-05-02 | -77.60 | $24.82 | 232500 |
| 2022-04-29 | -98.11 | $24.68 | 242900 |
| 2022-04-28 | -60.89 | $25.67 | 124800 |
| 2022-04-27 | -91.40 | $25.13 | 104928 |
| 2022-04-26 | -100.00 | $25.00 | 142100 |
| 2022-04-25 | -68.45 | $25.61 | 60831 |
| 2022-04-22 | -100.00 | $25.41 | 133426 |
| 2022-04-21 | -60.91 | $26.22 | 136500 |
| 2022-04-20 | -39.09 | $26.46 | 266100 |
| 2022-04-19 | -48.18 | $26.36 | 80448 |
| 2022-04-18 | -90.91 | $25.89 | 74200 |
| 2022-04-14 | -86.24 | $25.95 | 73500 |
| 2022-04-13 | -55.30 | $26.16 | 373400 |
| 2022-04-12 | -53.40 | $25.87 | 138106 |
| 2022-04-11 | -46.51 | $25.89 | 79000 |
| 2022-04-08 | -27.85 | $26.23 | 75400 |
| 2022-04-07 | -27.00 | $26.25 | 107600 |
| 2022-04-06 | -35.44 | $26.05 | 108123 |
| 2022-04-05 | -29.11 | $26.20 | 101244 |
| 2022-04-04 | -16.26 | $26.49 | 138009 |
| 2022-04-01 | -24.39 | $26.29 | 115900 |
| 2022-03-31 | -22.76 | $26.33 | 111636 |
| 2022-03-30 | -10.16 | $26.64 | 183000 |
| 2022-03-29 | -1.22 | $26.86 | 234800 |
| 2022-03-28 | 0.00 | $26.54 | 105421 |
| 2022-03-25 | -2.03 | $26.36 | 257435 |
| 2022-03-24 | -3.66 | $26.27 | 57635 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.65
2026-07-17
Close Price
$41.32
Vol: 607000Average Directional Index - Detailed Analysis
Minimum
4.60
Average
19.44
Maximum
53.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.65 | $41.32 | 607000 |
| 2026-07-16 | 7.83 | $41.70 | 930000 |
| 2026-07-15 | 8.22 | $41.54 | 707400 |
| 2026-07-14 | 8.54 | $41.47 | 621200 |
| 2026-07-13 | 8.91 | $41.58 | 612030 |
| 2026-07-10 | 9.22 | $41.87 | 553547 |
| 2026-07-09 | 9.55 | $41.70 | 567644 |
| 2026-07-08 | 10.01 | $41.37 | 676548 |
| 2026-07-07 | 10.12 | $41.50 | 755404 |
| 2026-07-06 | 10.60 | $41.70 | 722500 |
| 2026-07-02 | 10.97 | $41.59 | 980100 |
| 2026-07-01 | 11.36 | $41.54 | 1.0M |
| 2026-06-30 | 11.60 | $41.73 | 823047 |
| 2026-06-29 | 11.85 | $41.40 | 1.1M |
| 2026-06-26 | 12.44 | $40.95 | 1.5M |
| 2026-06-25 | 12.82 | $40.97 | 1.1M |
| 2026-06-24 | 13.36 | $40.80 | 1.5M |
| 2026-06-23 | 13.66 | $40.67 | 809419 |
| 2026-06-22 | 13.87 | $41.42 | 751420 |
| 2026-06-18 | 14.39 | $41.35 | 919500 |
| 2026-06-17 | 15.06 | $40.95 | 1.1M |
| 2026-06-16 | 15.77 | $41.49 | 759625 |
| 2026-06-15 | 15.96 | $41.70 | 695000 |
| 2026-06-12 | 16.04 | $41.05 | 2.0M |
| 2026-06-11 | 16.82 | $40.90 | 1.4M |
| 2026-06-10 | 17.62 | $40.20 | 732200 |
| 2026-06-09 | 18.29 | $40.79 | 860611 |
| 2026-06-08 | 18.99 | $40.75 | 819246 |
| 2026-06-05 | 19.40 | $40.69 | 631700 |
| 2026-06-04 | 19.83 | $41.67 | 890400 |
| 2026-06-03 | 18.93 | $41.37 | 1.1M |
| 2026-06-02 | 18.25 | $41.54 | 714234 |
| 2026-06-01 | 17.45 | $41.43 | 629700 |
| 2026-05-29 | 16.67 | $41.36 | 555500 |
| 2026-05-28 | 15.64 | $41.24 | 774600 |
| 2026-05-27 | 14.71 | $41.03 | 617732 |
| 2026-05-26 | 13.90 | $40.97 | 735617 |
| 2026-05-22 | 13.05 | $40.68 | 633600 |
| 2026-05-21 | 12.40 | $40.30 | 776244 |
| 2026-05-20 | 12.11 | $40.11 | 1.8M |
| 2026-05-19 | 12.15 | $39.68 | 841800 |
| 2026-05-18 | 12.46 | $39.81 | 829307 |
| 2026-05-15 | 12.79 | $39.86 | 944214 |
| 2026-05-14 | 12.72 | $40.23 | 740700 |
| 2026-05-13 | 12.46 | $39.90 | 638600 |
| 2026-05-12 | 12.54 | $39.83 | 1.2M |
| 2026-05-11 | 12.79 | $39.84 | 875241 |
| 2026-05-08 | 12.84 | $39.74 | 576630 |
| 2026-05-07 | 12.91 | $39.70 | 942220 |
| 2026-05-06 | 12.98 | $39.85 | 924600 |
| 2026-05-05 | 13.13 | $39.32 | 1.2M |
| 2026-05-04 | 13.79 | $39.03 | 1.1M |
| 2026-05-01 | 14.31 | $39.17 | 1.2M |
| 2026-04-30 | 14.92 | $39.13 | 1.0M |
| 2026-04-29 | 15.61 | $38.96 | 1.2M |
| 2026-04-28 | 16.12 | $38.96 | 594400 |
| 2026-04-27 | 16.68 | $39.15 | 498400 |
| 2026-04-24 | 17.48 | $39.19 | 703200 |
| 2026-04-23 | 18.31 | $39.09 | 1.0M |
| 2026-04-22 | 19.18 | $39.16 | 778014 |
| 2026-04-21 | 19.97 | $38.98 | 1.2M |
| 2026-04-20 | 20.79 | $39.33 | 763805 |
| 2026-04-17 | 21.35 | $39.40 | 1.0M |
| 2026-04-16 | 21.93 | $38.85 | 1.3M |
| 2026-04-15 | 23.07 | $38.76 | 820725 |
| 2026-04-14 | 24.18 | $38.66 | 630620 |
| 2026-04-13 | 25.22 | $38.26 | 1.1M |
| 2026-04-10 | 25.91 | $37.92 | 747200 |
| 2026-04-09 | 26.74 | $38.09 | 936303 |
| 2026-04-08 | 27.61 | $37.91 | 1.4M |
| 2026-04-07 | 28.33 | $36.91 | 2.6M |
| 2026-04-06 | 27.95 | $37.12 | 1.7M |
| 2026-04-02 | 27.79 | $37.00 | 1.3M |
| 2026-04-01 | 27.60 | $36.99 | 1.8M |
| 2026-03-31 | 27.67 | $36.76 | 2.1M |
| 2026-03-30 | 27.25 | $35.83 | 1.9M |
| 2026-03-27 | 25.99 | $35.93 | 1.7M |
| 2026-03-26 | 24.74 | $36.46 | 1.4M |
| 2026-03-25 | 23.75 | $37.11 | 1.3M |
| 2026-03-24 | 23.01 | $36.91 | 2.3M |
| 2026-03-23 | 21.90 | $37.07 | 3.9M |
| 2026-03-20 | 20.95 | $36.66 | 2.0M |
| 2026-03-19 | 19.28 | $37.13 | 2.9M |
| 2026-03-18 | 17.78 | $37.15 | 1.9M |
| 2026-03-17 | 16.35 | $37.77 | 1.3M |
| 2026-03-16 | 15.31 | $37.84 | 1.4M |
| 2026-03-13 | 14.01 | $37.52 | 1.6M |
| 2026-03-12 | 12.64 | $37.69 | 2.8M |
| 2026-03-11 | 11.37 | $38.36 | 1.4M |
| 2026-03-10 | 10.49 | $38.44 | 1.6M |
| 2026-03-09 | 9.64 | $38.56 | 2.6M |
| 2026-03-06 | 8.46 | $38.25 | 2.1M |
| 2026-03-05 | 7.54 | $38.76 | 3.3M |
| 2026-03-04 | 6.97 | $39.09 | 1.0M |
| 2026-03-03 | 6.90 | $38.87 | 2.1M |
| 2026-03-02 | 6.55 | $39.21 | 1.3M |
| 2026-02-27 | 6.86 | $39.23 | 746640 |
| 2026-02-26 | 7.06 | $39.29 | 930700 |
| 2026-02-25 | 7.40 | $39.39 | 835030 |
| 2026-02-24 | 7.37 | $39.17 | 800800 |
| 2026-02-23 | 7.65 | $38.81 | 989700 |
| 2026-02-20 | 7.95 | $39.25 | 1.7M |
| 2026-02-19 | 8.03 | $39.02 | 1.3M |
| 2026-02-18 | 8.40 | $39.18 | 1.3M |
| 2026-02-17 | 8.62 | $39.02 | 1.7M |
| 2026-02-13 | 9.04 | $38.95 | 1.5M |
| 2026-02-12 | 9.43 | $38.89 | 1.6M |
| 2026-02-11 | 9.71 | $39.47 | 1.5M |
| 2026-02-10 | 9.17 | $39.34 | 1.2M |
| 2026-02-09 | 8.71 | $39.45 | 1.6M |
| 2026-02-06 | 8.26 | $39.35 | 1.5M |
| 2026-02-05 | 7.93 | $38.40 | 1.5M |
| 2026-02-04 | 8.04 | $38.74 | 1.8M |
| 2026-02-03 | 8.44 | $38.59 | 1.4M |
| 2026-02-02 | 8.86 | $38.96 | 1.3M |
| 2026-01-30 | 8.89 | $38.65 | 1.2M |
| 2026-01-29 | 9.22 | $38.92 | 1.5M |
| 2026-01-28 | 9.45 | $38.72 | 1.3M |
| 2026-01-27 | 9.40 | $38.80 | 1.1M |
| 2026-01-26 | 9.24 | $38.66 | 1.7M |
| 2026-01-23 | 9.33 | $38.47 | 1.4M |
| 2026-01-22 | 9.70 | $38.41 | 1.3M |
| 2026-01-21 | 10.06 | $38.21 | 1.7M |
| 2026-01-20 | 10.50 | $37.77 | 1.3M |
| 2026-01-16 | 10.41 | $38.49 | 1.4M |
| 2026-01-15 | 10.31 | $38.55 | 1.2M |
| 2026-01-14 | 10.07 | $38.47 | 1.7M |
| 2026-01-13 | 10.19 | $38.59 | 1.5M |
| 2026-01-12 | 9.81 | $38.73 | 1.1M |
| 2026-01-09 | 9.41 | $38.64 | 1.4M |
| 2026-01-08 | 9.08 | $38.37 | 1.1M |
| 2026-01-07 | 9.17 | $38.36 | 1.2M |
| 2026-01-06 | 8.98 | $38.51 | 1.5M |
| 2026-01-05 | 8.93 | $38.17 | 1.3M |
| 2026-01-02 | 9.32 | $38.07 | 1.3M |
| 2025-12-31 | 9.63 | $38.03 | 987200 |
| 2025-12-30 | 10.10 | $38.31 | 1.0M |
| 2025-12-29 | 10.04 | $38.40 | 883408 |
| 2025-12-26 | 9.94 | $38.52 | 1.1M |
| 2025-12-24 | 9.49 | $38.51 | 520200 |
| 2025-12-23 | 9.08 | $38.34 | 1.0M |
| 2025-12-22 | 8.99 | $38.28 | 951200 |
| 2025-12-19 | 8.98 | $38.09 | 1.3M |
| 2025-12-18 | 9.20 | $37.79 | 1.3M |
| 2025-12-17 | 9.60 | $37.60 | 1.1M |
| 2025-12-16 | 10.01 | $37.88 | 1.0M |
| 2025-12-15 | 10.42 | $38.10 | 1.1M |
| 2025-12-12 | 10.30 | $38.04 | 1.2M |
| 2025-12-11 | 10.18 | $38.30 | 1.1M |
| 2025-12-10 | 10.18 | $38.04 | 2.8M |
| 2025-12-09 | 10.44 | $37.81 | 999200 |
| 2025-12-08 | 10.94 | $37.94 | 875600 |
| 2025-12-05 | 11.32 | $38.08 | 964600 |
| 2025-12-04 | 11.44 | $38.05 | 1.0M |
| 2025-12-03 | 11.69 | $38.04 | 916000 |
| 2025-12-02 | 11.98 | $37.97 | 1.0M |
| 2025-12-01 | 12.35 | $37.92 | 1.0M |
| 2025-11-28 | 12.74 | $38.02 | 510900 |
| 2025-11-26 | 13.03 | $37.96 | 1.0M |
| 2025-11-25 | 13.33 | $37.71 | 1.5M |
| 2025-11-24 | 13.99 | $37.28 | 1.5M |
| 2025-11-21 | 14.13 | $37.08 | 1.7M |
| 2025-11-20 | 14.27 | $36.65 | 2.2M |
| 2025-11-19 | 14.43 | $37.13 | 1.2M |
| 2025-11-18 | 14.02 | $37.00 | 1.6M |
| 2025-11-17 | 13.50 | $37.22 | 1.4M |
| 2025-11-14 | 13.21 | $37.66 | 1.1M |
| 2025-11-13 | 13.20 | $37.69 | 1.4M |
| 2025-11-12 | 13.53 | $38.13 | 665800 |
| 2025-11-11 | 13.98 | $38.03 | 704438 |
| 2025-11-10 | 14.61 | $37.90 | 1.1M |
| 2025-11-07 | 15.25 | $37.47 | 1.2M |
| 2025-11-06 | 15.19 | $37.39 | 1.5M |
| 2025-11-05 | 15.47 | $37.73 | 2.0M |
| 2025-11-04 | 16.18 | $37.55 | 1.1M |
| 2025-11-03 | 16.53 | $37.87 | 853105 |
| 2025-10-31 | 17.22 | $37.95 | 1.0M |
| 2025-10-30 | 18.10 | $37.99 | 1.2M |
| 2025-10-29 | 18.77 | $38.31 | 1.1M |
| 2025-10-28 | 19.13 | $38.46 | 921035 |
| 2025-10-27 | 19.12 | $38.47 | 1.1M |
| 2025-10-24 | 19.21 | $38.17 | 996527 |
| 2025-10-23 | 19.65 | $37.92 | 1.3M |
| 2025-10-22 | 20.49 | $37.77 | 1.5M |
| 2025-10-21 | 21.40 | $38.02 | 910100 |
| 2025-10-20 | 21.93 | $37.92 | 698900 |
| 2025-10-17 | 22.69 | $37.69 | 1.3M |
| 2025-10-16 | 23.87 | $37.52 | 2.1M |
| 2025-10-15 | 25.11 | $37.76 | 939600 |
| 2025-10-14 | 26.29 | $37.65 | 840193 |
| 2025-10-13 | 27.36 | $37.58 | 679500 |
| 2025-10-10 | 28.62 | $37.18 | 1.0M |
| 2025-10-09 | 29.96 | $38.00 | 1.4M |
| 2025-10-08 | 29.75 | $38.07 | 1.2M |
| 2025-10-07 | 29.60 | $37.92 | 1.0M |
| 2025-10-06 | 29.44 | $38.04 | 768500 |
| 2025-10-03 | 28.83 | $38.12 | 1.3M |
| 2025-10-02 | 27.98 | $38.09 | 1.4M |
| 2025-10-01 | 27.28 | $38.07 | 1.2M |
| 2025-09-30 | 26.60 | $37.77 | 1.4M |
| 2025-09-29 | 26.25 | $37.52 | 987921 |
| 2025-09-26 | 26.24 | $37.39 | 928400 |
| 2025-09-25 | 26.41 | $37.20 | 1.2M |
| 2025-09-24 | 26.80 | $37.42 | 1.3M |
| 2025-09-23 | 26.42 | $37.58 | 1.3M |
| 2025-09-22 | 25.43 | $37.93 | 1.1M |
| 2025-09-19 | 24.38 | $37.60 | 2.0M |
| 2025-09-18 | 23.66 | $37.47 | 1.5M |
| 2025-09-17 | 22.88 | $37.34 | 1.5M |
| 2025-09-16 | 22.22 | $37.28 | 891100 |
| 2025-09-15 | 21.70 | $37.28 | 1.3M |
| 2025-09-12 | 21.24 | $37.25 | 1.0M |
| 2025-09-11 | 20.74 | $37.46 | 1.4M |
| 2025-09-10 | 20.21 | $37.15 | 2.1M |
| 2025-09-09 | 19.89 | $36.82 | 1.3M |
| 2025-09-08 | 20.27 | $36.85 | 1.0M |
| 2025-09-05 | 20.72 | $36.73 | 981507 |
| 2025-09-04 | 21.18 | $36.91 | 899300 |
| 2025-09-03 | 21.38 | $36.65 | 995741 |
| 2025-09-02 | 21.99 | $36.62 | 1.1M |
| 2025-08-29 | 22.72 | $36.82 | 976807 |
| 2025-08-28 | 22.58 | $37.03 | 807331 |
| 2025-08-27 | 21.97 | $36.98 | 1.0M |
| 2025-08-26 | 21.36 | $36.93 | 842000 |
| 2025-08-25 | 20.83 | $36.75 | 827900 |
| 2025-08-22 | 20.28 | $37.01 | 1.3M |
| 2025-08-21 | 19.70 | $36.54 | 1.1M |
| 2025-08-20 | 19.69 | $36.69 | 1.5M |
| 2025-08-19 | 19.62 | $36.71 | 1.2M |
| 2025-08-18 | 19.14 | $36.77 | 927100 |
| 2025-08-15 | 18.81 | $36.81 | 1.5M |
| 2025-08-14 | 18.46 | $36.85 | 946300 |
| 2025-08-13 | 18.11 | $36.94 | 1.9M |
| 2025-08-12 | 17.59 | $36.68 | 894400 |
| 2025-08-11 | 17.35 | $36.30 | 856600 |
| 2025-08-08 | 17.53 | $36.34 | 777900 |
| 2025-08-07 | 17.73 | $36.14 | 2.0M |
| 2025-08-06 | 17.94 | $36.29 | 1.0M |
| 2025-08-05 | 18.16 | $36.19 | 1.2M |
| 2025-08-04 | 18.34 | $36.38 | 1.1M |
| 2025-08-01 | 18.57 | $35.76 | 1.4M |
| 2025-07-31 | 19.47 | $36.10 | 1.1M |
| 2025-07-30 | 19.64 | $36.22 | 1.2M |
| 2025-07-29 | 20.03 | $36.36 | 1.1M |
| 2025-07-28 | 19.95 | $36.56 | 876700 |
| 2025-07-25 | 19.50 | $36.55 | 947622 |
| 2025-07-24 | 19.07 | $36.45 | 1.5M |
| 2025-07-23 | 18.66 | $36.56 | 1.1M |
| 2025-07-22 | 18.23 | $36.16 | 1.3M |
| 2025-07-21 | 18.24 | $36.07 | 2.6M |
| 2025-07-18 | 18.22 | $36.17 | 1.0M |
| 2025-07-17 | 18.13 | $36.20 | 1.3M |
| 2025-07-16 | 18.15 | $35.93 | 1.3M |
| 2025-07-15 | 18.51 | $35.76 | 1.2M |
| 2025-07-14 | 18.58 | $36.06 | 1.2M |
| 2025-07-11 | 18.36 | $36.03 | 936803 |
| 2025-07-10 | 18.02 | $36.32 | 1.1M |
| 2025-07-09 | 17.32 | $36.16 | 2.0M |
| 2025-07-08 | 16.82 | $35.98 | 939435 |
| 2025-07-07 | 16.38 | $35.95 | 1.1M |
| 2025-07-03 | 15.91 | $36.20 | 848600 |
| 2025-07-02 | 14.96 | $35.96 | 1.2M |
| 2025-07-01 | 14.23 | $35.77 | 1.5M |
| 2025-06-30 | 13.56 | $35.56 | 1.5M |
| 2025-06-27 | 13.12 | $35.29 | 918600 |
| 2025-06-26 | 12.81 | $35.15 | 998200 |
| 2025-06-25 | 12.87 | $34.98 | 1.0M |
| 2025-06-24 | 13.04 | $35.06 | 835300 |
| 2025-06-23 | 13.22 | $34.76 | 1.3M |
| 2025-06-20 | 13.81 | $34.49 | 999000 |
| 2025-06-18 | 14.50 | $34.53 | 1.4M |
| 2025-06-17 | 15.19 | $34.66 | 1.5M |
| 2025-06-16 | 15.70 | $34.98 | 987100 |
| 2025-06-13 | 15.79 | $34.76 | 1.1M |
| 2025-06-12 | 16.02 | $35.21 | 1.4M |
| 2025-06-11 | 15.83 | $34.97 | 1.1M |
| 2025-06-10 | 15.66 | $35.10 | 1.1M |
| 2025-06-09 | 15.54 | $34.88 | 744900 |
| 2025-06-06 | 15.52 | $34.99 | 993706 |
| 2025-06-05 | 15.50 | $34.68 | 1.3M |
| 2025-06-04 | 15.62 | $34.76 | 1.4M |
| 2025-06-03 | 15.55 | $34.75 | 1.7M |
| 2025-06-02 | 15.58 | $34.43 | 1.3M |
| 2025-05-30 | 15.94 | $34.30 | 1.8M |
| 2025-05-29 | 16.35 | $34.27 | 1.1M |
| 2025-05-28 | 16.78 | $34.10 | 1.9M |
| 2025-05-27 | 17.17 | $34.31 | 781700 |
| 2025-05-23 | 17.65 | $33.65 | 1.0M |
| 2025-05-22 | 18.49 | $33.87 | 1.6M |
| 2025-05-21 | 19.24 | $33.92 | 773004 |
| 2025-05-20 | 19.92 | $34.54 | 835400 |
| 2025-05-19 | 20.08 | $34.68 | 982512 |
| 2025-05-16 | 20.25 | $34.64 | 716000 |
| 2025-05-15 | 20.50 | $34.32 | 789009 |
| 2025-05-14 | 20.99 | $34.00 | 710043 |
| 2025-05-13 | 21.62 | $34.14 | 1.0M |
| 2025-05-12 | 22.21 | $34.01 | 952439 |
| 2025-05-09 | 23.03 | $32.97 | 692300 |
| 2025-05-08 | 23.87 | $33.05 | 714505 |
| 2025-05-07 | 24.75 | $32.92 | 821505 |
| 2025-05-06 | 25.39 | $32.68 | 993212 |
| 2025-05-05 | 25.92 | $33.01 | 1.0M |
| 2025-05-02 | 26.69 | $33.12 | 936800 |
| 2025-05-01 | 27.56 | $32.62 | 872534 |
| 2025-04-30 | 28.24 | $32.68 | 979146 |
| 2025-04-29 | 28.79 | $32.55 | 842318 |
| 2025-04-28 | 29.52 | $32.34 | 864805 |
| 2025-04-25 | 30.11 | $32.27 | 966200 |
| 2025-04-24 | 30.60 | $32.11 | 817200 |
| 2025-04-23 | 31.01 | $31.64 | 1.5M |
| 2025-04-22 | 31.44 | $31.33 | 1.3M |
| 2025-04-21 | 31.22 | $30.63 | 1.4M |
| 2025-04-17 | 30.68 | $31.34 | 1.3M |
| 2025-04-16 | 30.47 | $30.90 | 1.4M |
| 2025-04-15 | 30.10 | $31.56 | 1.1M |
| 2025-04-14 | 30.14 | $31.68 | 1.1M |
| 2025-04-11 | 30.15 | $31.30 | 1.5M |
| 2025-04-10 | 29.74 | $30.81 | 1.6M |
| 2025-04-09 | 29.09 | $31.84 | 2.2M |
| 2025-04-08 | 28.41 | $29.36 | 2.7M |
| 2025-04-07 | 26.62 | $29.90 | 2.7M |
| 2025-04-04 | 24.60 | $30.17 | 3.3M |
| 2025-04-03 | 22.92 | $32.00 | 1.8M |
| 2025-04-02 | 22.04 | $33.39 | 713200 |
| 2025-04-01 | 21.83 | $33.18 | 878500 |
| 2025-03-31 | 21.23 | $33.14 | 1.4M |
| 2025-03-28 | 20.60 | $32.83 | 864250 |
| 2025-03-27 | 20.27 | $33.38 | 869139 |
| 2025-03-26 | 20.37 | $33.45 | 811343 |
| 2025-03-25 | 20.58 | $33.62 | 833900 |
| 2025-03-24 | 21.01 | $33.83 | 909723 |
| 2025-03-21 | 21.48 | $33.25 | 802939 |
| 2025-03-20 | 21.01 | $33.32 | 897100 |
| 2025-03-19 | 20.78 | $33.41 | 947148 |
| 2025-03-18 | 20.53 | $33.15 | 1.0M |
| 2025-03-17 | 19.95 | $33.49 | 932800 |
| 2025-03-14 | 19.46 | $33.12 | 851900 |
| 2025-03-13 | 18.13 | $32.57 | 1.1M |
| 2025-03-12 | 16.48 | $33.10 | 1.4M |
| 2025-03-11 | 14.98 | $33.07 | 1.7M |
| 2025-03-10 | 13.48 | $33.68 | 1.2M |
| 2025-03-07 | 12.33 | $34.32 | 943900 |
| 2025-03-06 | 11.47 | $34.09 | 811100 |
| 2025-03-05 | 10.79 | $34.62 | 1.2M |
| 2025-03-04 | 10.22 | $34.29 | 1.1M |
| 2025-03-03 | 9.70 | $34.76 | 1.1M |
| 2025-02-28 | 9.76 | $35.25 | 918945 |
| 2025-02-27 | 9.62 | $34.71 | 842302 |
| 2025-02-26 | 9.64 | $35.16 | 677400 |
| 2025-02-25 | 10.14 | $35.25 | 852900 |
| 2025-02-24 | 10.60 | $35.17 | 799600 |
| 2025-02-21 | 11.04 | $35.20 | 858704 |
| 2025-02-20 | 11.41 | $35.73 | 878623 |
| 2025-02-19 | 11.28 | $35.83 | 763602 |
| 2025-02-18 | 11.02 | $35.64 | 846143 |
| 2025-02-14 | 10.97 | $35.48 | 636531 |
| 2025-02-13 | 10.96 | $35.54 | 915827 |
| 2025-02-12 | 11.05 | $35.16 | 976100 |
| 2025-02-11 | 11.60 | $35.31 | 606500 |
| 2025-02-10 | 11.91 | $35.19 | 572100 |
| 2025-02-07 | 12.37 | $34.96 | 727000 |
| 2025-02-06 | 12.86 | $35.17 | 1.2M |
| 2025-02-05 | 13.21 | $35.18 | 648200 |
| 2025-02-04 | 13.78 | $34.81 | 718434 |
| 2025-02-03 | 14.21 | $34.73 | 974534 |
| 2025-01-31 | 14.66 | $34.82 | 803400 |
| 2025-01-30 | 14.98 | $35.13 | 664225 |
| 2025-01-29 | 15.19 | $34.85 | 680717 |
| 2025-01-28 | 15.73 | $34.90 | 698600 |
| 2025-01-27 | 16.31 | $34.74 | 732200 |
| 2025-01-24 | 17.13 | $35.02 | 658000 |
| 2025-01-23 | 17.22 | $35.15 | 658700 |
| 2025-01-22 | 17.38 | $34.92 | 544800 |
| 2025-01-21 | 17.73 | $34.81 | 908004 |
| 2025-01-17 | 18.35 | $34.42 | 680400 |
| 2025-01-16 | 19.26 | $34.25 | 662926 |
| 2025-01-15 | 19.91 | $34.08 | 1.3M |
| 2025-01-14 | 20.29 | $33.68 | 914148 |
| 2025-01-13 | 20.04 | $33.63 | 1.0M |
| 2025-01-10 | 19.50 | $33.54 | 1.1M |
| 2025-01-08 | 19.14 | $33.94 | 1.3M |
| 2025-01-07 | 19.09 | $33.86 | 804664 |
| 2025-01-06 | 19.07 | $34.09 | 585000 |
| 2025-01-03 | 19.38 | $34.04 | 681700 |
| 2025-01-02 | 19.24 | $33.74 | 1.1M |
| 2024-12-31 | 19.04 | $33.79 | 834104 |
| 2024-12-30 | 18.59 | $33.79 | 683000 |
| 2024-12-27 | 18.12 | $34.15 | 678409 |
| 2024-12-26 | 18.02 | $34.49 | 638400 |
| 2024-12-24 | 18.36 | $34.44 | 350506 |
| 2024-12-23 | 18.57 | $34.16 | 1.0M |
| 2024-12-20 | 18.36 | $34.06 | 945039 |
| 2024-12-19 | 18.14 | $33.62 | 1.6M |
| 2024-12-18 | 17.28 | $33.65 | 1.4M |
| 2024-12-17 | 16.41 | $34.52 | 1.4M |
| 2024-12-16 | 16.42 | $34.70 | 821248 |
| 2024-12-13 | 16.81 | $34.84 | 683200 |
| 2024-12-12 | 17.46 | $34.97 | 684623 |
| 2024-12-11 | 18.33 | $35.19 | 557233 |
| 2024-12-10 | 18.82 | $35.12 | 959000 |
| 2024-12-09 | 19.44 | $35.36 | 633200 |
| 2024-12-06 | 19.57 | $35.63 | 679714 |
| 2024-12-05 | 19.02 | $35.62 | 554909 |
| 2024-12-04 | 18.56 | $35.69 | 547800 |
| 2024-12-03 | 18.09 | $35.57 | 731808 |
| 2024-12-02 | 17.72 | $35.59 | 489200 |
| 2024-11-29 | 17.29 | $35.60 | 194849 |
| 2024-11-27 | 16.85 | $35.38 | 992477 |
| 2024-11-26 | 16.60 | $35.50 | 858705 |
| 2024-11-25 | 16.33 | $35.32 | 582400 |
| 2024-11-22 | 16.14 | $35.18 | 525200 |
| 2024-11-21 | 16.25 | $34.94 | 639686 |
| 2024-11-20 | 16.59 | $34.52 | 773600 |
| 2024-11-19 | 17.26 | $34.47 | 1.1M |
| 2024-11-18 | 17.85 | $34.35 | 618301 |
| 2024-11-15 | 18.62 | $34.28 | 577400 |
| 2024-11-14 | 19.54 | $34.78 | 551437 |
| 2024-11-13 | 19.74 | $35.02 | 688400 |
| 2024-11-12 | 19.59 | $35.07 | 585100 |
| 2024-11-11 | 19.37 | $35.18 | 588532 |
| 2024-11-08 | 18.69 | $35.27 | 633930 |
| 2024-11-07 | 17.97 | $35.08 | 595331 |
| 2024-11-06 | 17.50 | $34.79 | 677945 |
| 2024-11-05 | 17.35 | $34.08 | 411234 |
| 2024-11-04 | 17.99 | $33.72 | 540816 |
| 2024-11-01 | 18.21 | $33.78 | 574044 |
| 2024-10-31 | 18.63 | $33.67 | 526400 |
| 2024-10-30 | 19.08 | $34.07 | 483400 |
| 2024-10-29 | 19.96 | $34.22 | 670326 |
| 2024-10-28 | 20.69 | $34.25 | 898805 |
| 2024-10-25 | 21.04 | $34.20 | 620200 |
| 2024-10-24 | 21.41 | $34.26 | 891003 |
| 2024-10-23 | 22.01 | $34.38 | 557725 |
| 2024-10-22 | 22.44 | $34.62 | 460413 |
| 2024-10-21 | 22.29 | $34.68 | 505600 |
| 2024-10-18 | 21.83 | $34.81 | 467124 |
| 2024-10-17 | 20.93 | $34.74 | 466600 |
| 2024-10-16 | 19.89 | $34.77 | 544017 |
| 2024-10-15 | 19.03 | $34.60 | 565443 |
| 2024-10-14 | 18.10 | $34.88 | 497915 |
| 2024-10-11 | 16.83 | $34.59 | 575200 |
| 2024-10-10 | 15.92 | $34.35 | 407100 |
| 2024-10-09 | 15.21 | $34.47 | 515800 |
| 2024-10-08 | 14.46 | $34.15 | 547815 |
| 2024-10-07 | 14.15 | $33.87 | 566300 |
| 2024-10-04 | 14.06 | $34.05 | 1.1M |
| 2024-10-03 | 13.95 | $33.86 | 505900 |
| 2024-10-02 | 14.13 | $33.91 | 506600 |
| 2024-10-01 | 14.32 | $33.86 | 1.1M |
| 2024-09-30 | 14.45 | $34.07 | 585700 |
| 2024-09-27 | 14.45 | $33.95 | 642608 |
| 2024-09-26 | 14.11 | $33.98 | 409100 |
| 2024-09-25 | 13.79 | $33.80 | 517830 |
| 2024-09-24 | 13.65 | $33.91 | 935626 |
| 2024-09-23 | 13.58 | $33.86 | 1.1M |
| 2024-09-20 | 13.57 | $33.73 | 518000 |
| 2024-09-19 | 13.66 | $33.86 | 732241 |
| 2024-09-18 | 13.60 | $33.37 | 595900 |
| 2024-09-17 | 13.72 | $33.55 | 724322 |
| 2024-09-16 | 13.99 | $33.64 | 773100 |
| 2024-09-13 | 14.16 | $33.55 | 351414 |
| 2024-09-12 | 14.42 | $33.38 | 560936 |
| 2024-09-11 | 15.05 | $33.11 | 510300 |
| 2024-09-10 | 15.63 | $32.90 | 587100 |
| 2024-09-09 | 15.80 | $32.71 | 561400 |
| 2024-09-06 | 15.80 | $32.36 | 667911 |
| 2024-09-05 | 15.80 | $32.72 | 555200 |
| 2024-09-04 | 16.14 | $32.95 | 583800 |
| 2024-09-03 | 16.91 | $33.03 | 593600 |
| 2024-08-30 | 17.77 | $33.56 | 398500 |
| 2024-08-29 | 18.20 | $33.33 | 514300 |
| 2024-08-28 | 18.52 | $33.31 | 433000 |
| 2024-08-27 | 18.97 | $33.47 | 443414 |
| 2024-08-26 | 19.17 | $33.43 | 438200 |
| 2024-08-23 | 19.32 | $33.41 | 310723 |
| 2024-08-22 | 19.61 | $33.05 | 636100 |
| 2024-08-21 | 19.96 | $33.31 | 507200 |
| 2024-08-20 | 20.07 | $33.06 | 583700 |
| 2024-08-19 | 20.40 | $33.08 | 439100 |
| 2024-08-16 | 20.84 | $32.89 | 490109 |
| 2024-08-15 | 21.48 | $32.86 | 742500 |
| 2024-08-14 | 22.20 | $32.35 | 652435 |
| 2024-08-13 | 23.16 | $32.16 | 629428 |
| 2024-08-12 | 23.90 | $31.76 | 554800 |
| 2024-08-09 | 24.27 | $31.76 | 621700 |
| 2024-08-08 | 24.59 | $31.63 | 853800 |
| 2024-08-07 | 24.57 | $30.80 | 860112 |
| 2024-08-06 | 24.42 | $31.06 | 864600 |
| 2024-08-05 | 24.33 | $30.74 | 787100 |
| 2024-08-02 | 23.64 | $31.61 | 614100 |
| 2024-08-01 | 23.63 | $32.10 | 744345 |
| 2024-07-31 | 24.39 | $32.56 | 6.8M |
| 2024-07-30 | 25.30 | $32.08 | 496616 |
| 2024-07-29 | 26.21 | $32.16 | 436500 |
| 2024-07-26 | 27.49 | $32.22 | 610000 |
| 2024-07-25 | 28.83 | $31.85 | 654013 |
| 2024-07-24 | 30.05 | $31.88 | 905218 |
| 2024-07-23 | 31.44 | $32.46 | 727100 |
| 2024-07-22 | 31.98 | $32.63 | 728900 |
| 2024-07-19 | 32.54 | $32.34 | 339246 |
| 2024-07-18 | 33.14 | $32.60 | 768116 |
| 2024-07-17 | 33.23 | $32.90 | 786345 |
| 2024-07-16 | 32.27 | $33.26 | 515128 |
| 2024-07-15 | 30.84 | $32.95 | 707545 |
| 2024-07-12 | 29.51 | $32.81 | 771200 |
| 2024-07-11 | 28.18 | $32.51 | 682500 |
| 2024-07-10 | 27.17 | $32.60 | 699527 |
| 2024-07-09 | 26.18 | $32.32 | 891148 |
| 2024-07-08 | 25.47 | $32.31 | 353300 |
| 2024-07-05 | 24.73 | $32.29 | 387000 |
| 2024-07-03 | 24.13 | $32.19 | 340700 |
| 2024-07-02 | 23.63 | $32.08 | 447100 |
| 2024-07-01 | 23.33 | $31.95 | 534222 |
| 2024-06-28 | 22.94 | $31.99 | 846345 |
| 2024-06-27 | 22.38 | $31.99 | 717825 |
| 2024-06-26 | 22.08 | $32.10 | 1.6M |
| 2024-06-25 | 21.55 | $32.17 | 519338 |
| 2024-06-24 | 20.84 | $32.15 | 750429 |
| 2024-06-21 | 19.75 | $32.19 | 899414 |
| 2024-06-20 | 18.67 | $32.28 | 1.7M |
| 2024-06-18 | 17.41 | $32.40 | 883700 |
| 2024-06-17 | 16.23 | $32.31 | 585713 |
| 2024-06-14 | 15.05 | $31.98 | 546800 |
| 2024-06-13 | 14.35 | $32.00 | 565200 |
| 2024-06-12 | 13.52 | $31.87 | 744400 |
| 2024-06-11 | 12.60 | $31.66 | 921738 |
| 2024-06-10 | 12.30 | $31.57 | 490700 |
| 2024-06-07 | 12.08 | $31.47 | 522200 |
| 2024-06-06 | 11.85 | $31.44 | 1.1M |
| 2024-06-05 | 11.81 | $31.47 | 906000 |
| 2024-06-04 | 11.84 | $31.12 | 604600 |
| 2024-06-03 | 12.45 | $31.10 | 630000 |
| 2024-05-31 | 13.09 | $31.18 | 555820 |
| 2024-05-30 | 13.62 | $30.89 | 556700 |
| 2024-05-29 | 13.84 | $30.95 | 571700 |
| 2024-05-28 | 14.21 | $31.21 | 792820 |
| 2024-05-24 | 14.86 | $31.26 | 519900 |
| 2024-05-23 | 15.48 | $31.12 | 752903 |
| 2024-05-22 | 16.13 | $31.29 | 728700 |
| 2024-05-21 | 16.55 | $31.41 | 817717 |
| 2024-05-20 | 16.66 | $31.43 | 548608 |
| 2024-05-17 | 16.77 | $31.35 | 658800 |
| 2024-05-16 | 17.06 | $31.33 | 793847 |
| 2024-05-15 | 17.16 | $31.46 | 442107 |
| 2024-05-14 | 17.27 | $31.08 | 561100 |
| 2024-05-13 | 17.96 | $30.97 | 329529 |
| 2024-05-10 | 18.64 | $30.98 | 539500 |
| 2024-05-09 | 19.41 | $30.84 | 699647 |
| 2024-05-08 | 20.36 | $30.69 | 906700 |
| 2024-05-07 | 21.08 | $30.69 | 465643 |
| 2024-05-06 | 21.94 | $30.65 | 544200 |
| 2024-05-03 | 22.62 | $30.36 | 1.3M |
| 2024-05-02 | 22.87 | $29.99 | 614414 |
| 2024-05-01 | 22.42 | $29.82 | 735100 |
| 2024-04-30 | 22.03 | $30.06 | 770800 |
| 2024-04-29 | 21.91 | $30.48 | 730700 |
| 2024-04-26 | 22.14 | $30.34 | 642300 |
| 2024-04-25 | 22.27 | $30.18 | 674500 |
| 2024-04-24 | 22.02 | $30.20 | 814948 |
| 2024-04-23 | 22.06 | $30.21 | 570900 |
| 2024-04-22 | 21.99 | $29.95 | 623300 |
| 2024-04-19 | 21.59 | $29.72 | 2.6M |
| 2024-04-18 | 20.82 | $29.87 | 773410 |
| 2024-04-17 | 20.21 | $30.00 | 878000 |
| 2024-04-16 | 19.71 | $30.20 | 994630 |
| 2024-04-15 | 19.43 | $30.26 | 694800 |
| 2024-04-12 | 19.21 | $30.55 | 461927 |
| 2024-04-11 | 19.36 | $30.98 | 814300 |
| 2024-04-10 | 19.86 | $30.82 | 695200 |
| 2024-04-09 | 20.23 | $31.15 | 623900 |
| 2024-04-08 | 20.79 | $31.16 | 413101 |
| 2024-04-05 | 21.86 | $31.20 | 648200 |
| 2024-04-04 | 22.98 | $30.90 | 1.1M |
| 2024-04-03 | 24.16 | $31.32 | 708503 |
| 2024-04-02 | 24.81 | $31.31 | 721824 |
| 2024-04-01 | 25.66 | $31.45 | 532100 |
| 2024-03-28 | 26.12 | $31.61 | 660300 |
| 2024-03-27 | 26.23 | $31.56 | 546300 |
| 2024-03-26 | 26.53 | $31.23 | 4.5M |
| 2024-03-25 | 27.05 | $31.33 | 723400 |
| 2024-03-22 | 27.38 | $31.46 | 726214 |
| 2024-03-21 | 27.47 | $31.59 | 561000 |
| 2024-03-20 | 27.41 | $31.39 | 892500 |
| 2024-03-19 | 27.75 | $31.11 | 983900 |
| 2024-03-18 | 28.48 | $30.97 | 617900 |
| 2024-03-15 | 29.02 | $30.87 | 628047 |
| 2024-03-14 | 29.75 | $31.06 | 989744 |
| 2024-03-13 | 30.34 | $31.09 | 571100 |
| 2024-03-12 | 30.69 | $31.10 | 629500 |
| 2024-03-11 | 31.13 | $30.75 | 1.0M |
| 2024-03-08 | 32.08 | $30.81 | 681528 |
| 2024-03-07 | 32.61 | $31.09 | 1.4M |
| 2024-03-06 | 32.67 | $30.84 | 703800 |
| 2024-03-05 | 32.92 | $30.67 | 1.1M |
| 2024-03-04 | 33.33 | $30.95 | 529400 |
| 2024-03-01 | 32.77 | $30.99 | 773509 |
| 2024-02-29 | 32.24 | $30.64 | 777100 |
| 2024-02-28 | 32.02 | $30.59 | 732418 |
| 2024-02-27 | 31.89 | $30.59 | 789900 |
| 2024-02-26 | 31.78 | $30.55 | 782228 |
| 2024-02-23 | 31.60 | $30.57 | 960017 |
| 2024-02-22 | 31.41 | $30.49 | 968013 |
| 2024-02-21 | 31.33 | $29.92 | 1.2M |
| 2024-02-20 | 32.05 | $29.88 | 745119 |
| 2024-02-16 | 32.63 | $30.06 | 557200 |
| 2024-02-15 | 32.61 | $30.12 | 732800 |
| 2024-02-14 | 32.77 | $29.92 | 1.7M |
| 2024-02-13 | 33.25 | $29.73 | 784400 |
| 2024-02-12 | 33.97 | $30.08 | 787942 |
| 2024-02-09 | 33.24 | $30.08 | 599246 |
| 2024-02-08 | 32.59 | $30.00 | 501300 |
| 2024-02-07 | 32.04 | $29.88 | 650300 |
| 2024-02-06 | 31.55 | $29.67 | 990003 |
| 2024-02-05 | 31.33 | $29.58 | 693800 |
| 2024-02-02 | 31.17 | $29.62 | 1.4M |
| 2024-02-01 | 31.01 | $29.56 | 840300 |
| 2024-01-31 | 31.10 | $29.15 | 557500 |
| 2024-01-30 | 31.26 | $29.53 | 688604 |
| 2024-01-29 | 30.59 | $29.49 | 678519 |
| 2024-01-26 | 29.94 | $29.35 | 683800 |
| 2024-01-25 | 29.34 | $29.42 | 809732 |
| 2024-01-24 | 28.68 | $29.18 | 1.3M |
| 2024-01-23 | 28.12 | $29.20 | 788102 |
| 2024-01-22 | 27.75 | $29.16 | 1.6M |
| 2024-01-19 | 27.38 | $29.04 | 1.6M |
| 2024-01-18 | 27.15 | $28.69 | 694140 |
| 2024-01-17 | 27.48 | $28.38 | 519500 |
| 2024-01-16 | 28.41 | $28.53 | 695900 |
| 2024-01-12 | 28.92 | $28.64 | 523300 |
| 2024-01-11 | 29.13 | $28.55 | 603532 |
| 2024-01-10 | 29.61 | $28.51 | 473400 |
| 2024-01-09 | 29.93 | $28.40 | 406300 |
| 2024-01-08 | 30.47 | $28.48 | 536512 |
| 2024-01-05 | 31.05 | $28.19 | 644012 |
| 2024-01-04 | 31.95 | $28.16 | 864100 |
| 2024-01-03 | 32.74 | $28.25 | 1.3M |
| 2024-01-02 | 33.35 | $28.47 | 1.6M |
| 2023-12-29 | 33.64 | $28.61 | 571600 |
| 2023-12-28 | 33.53 | $28.64 | 621500 |
| 2023-12-27 | 33.02 | $28.64 | 706100 |
| 2023-12-26 | 32.50 | $28.61 | 590835 |
| 2023-12-22 | 31.96 | $28.49 | 1.2M |
| 2023-12-21 | 31.53 | $28.40 | 982611 |
| 2023-12-20 | 31.29 | $28.15 | 1.7M |
| 2023-12-19 | 31.03 | $28.55 | 709228 |
| 2023-12-18 | 29.95 | $28.54 | 798605 |
| 2023-12-15 | 28.61 | $28.45 | 732800 |
| 2023-12-14 | 27.26 | $28.47 | 1.0M |
| 2023-12-13 | 25.73 | $28.34 | 879700 |
| 2023-12-12 | 24.35 | $27.94 | 903738 |
| 2023-12-11 | 23.33 | $27.85 | 936829 |
| 2023-12-08 | 22.37 | $27.55 | 898000 |
| 2023-12-07 | 21.75 | $27.42 | 900300 |
| 2023-12-06 | 21.30 | $27.28 | 1.3M |
| 2023-12-05 | 20.83 | $27.36 | 1.5M |
| 2023-12-04 | 20.42 | $27.45 | 802332 |
| 2023-12-01 | 19.82 | $27.52 | 813222 |
| 2023-11-30 | 19.19 | $27.26 | 1.4M |
| 2023-11-29 | 18.96 | $27.07 | 863403 |
| 2023-11-28 | 18.78 | $27.04 | 542800 |
| 2023-11-27 | 18.70 | $27.08 | 773600 |
| 2023-11-24 | 18.42 | $27.19 | 166000 |
| 2023-11-22 | 17.95 | $27.13 | 679223 |
| 2023-11-21 | 17.49 | $27.04 | 881400 |
| 2023-11-20 | 17.15 | $27.12 | 726000 |
| 2023-11-17 | 16.80 | $26.95 | 1.0M |
| 2023-11-16 | 16.67 | $26.82 | 893808 |
| 2023-11-15 | 16.61 | $26.91 | 777500 |
| 2023-11-14 | 16.24 | $26.83 | 594700 |
| 2023-11-13 | 16.01 | $26.35 | 690600 |
| 2023-11-10 | 16.54 | $26.41 | 486634 |
| 2023-11-09 | 17.10 | $25.99 | 881512 |
| 2023-11-08 | 17.93 | $26.23 | 663532 |
| 2023-11-07 | 18.54 | $26.16 | 597500 |
| 2023-11-06 | 19.31 | $26.10 | 587700 |
| 2023-11-03 | 20.21 | $26.07 | 887743 |
| 2023-11-02 | 21.14 | $25.88 | 605111 |
| 2023-11-01 | 21.92 | $25.33 | 469300 |
| 2023-10-31 | 21.63 | $25.18 | 1.5M |
| 2023-10-30 | 20.90 | $25.08 | 739500 |
| 2023-10-27 | 20.00 | $24.79 | 1.1M |
| 2023-10-26 | 18.71 | $25.02 | 739100 |
| 2023-10-25 | 17.68 | $25.33 | 476500 |
| 2023-10-24 | 17.01 | $25.51 | 879702 |
| 2023-10-23 | 16.41 | $25.35 | 1.4M |
| 2023-10-20 | 15.78 | $25.49 | 627020 |
| 2023-10-19 | 15.40 | $25.77 | 729100 |
| 2023-10-18 | 15.39 | $26.06 | 825500 |
| 2023-10-17 | 15.91 | $26.34 | 643349 |
| 2023-10-16 | 16.69 | $26.31 | 511512 |
| 2023-10-13 | 17.54 | $26.01 | 573700 |
| 2023-10-12 | 18.19 | $26.11 | 428800 |
| 2023-10-11 | 18.89 | $26.22 | 488611 |
| 2023-10-10 | 19.81 | $26.09 | 564219 |
| 2023-10-09 | 20.78 | $25.95 | 440900 |
| 2023-10-06 | 21.19 | $25.71 | 623700 |
| 2023-10-05 | 21.28 | $25.39 | 1.6M |
| 2023-10-04 | 20.53 | $25.47 | 775335 |
| 2023-10-03 | 19.74 | $25.35 | 624410 |
| 2023-10-02 | 18.90 | $25.64 | 827600 |
| 2023-09-29 | 18.35 | $25.69 | 805900 |
| 2023-09-28 | 17.99 | $25.82 | 753600 |
| 2023-09-27 | 17.38 | $25.66 | 666300 |
| 2023-09-26 | 16.33 | $25.64 | 641000 |
| 2023-09-25 | 15.38 | $25.99 | 690700 |
| 2023-09-22 | 14.71 | $25.90 | 450846 |
| 2023-09-21 | 14.06 | $25.93 | 832000 |
| 2023-09-20 | 13.47 | $26.36 | 841900 |
| 2023-09-19 | 13.58 | $26.51 | 1.1M |
| 2023-09-18 | 13.40 | $26.70 | 281600 |
| 2023-09-15 | 13.86 | $26.69 | 369810 |
| 2023-09-14 | 14.35 | $27.00 | 389911 |
| 2023-09-13 | 14.85 | $26.78 | 321900 |
| 2023-09-12 | 15.39 | $26.80 | 335700 |
| 2023-09-11 | 16.06 | $26.95 | 600400 |
| 2023-09-08 | 16.70 | $26.89 | 528200 |
| 2023-09-07 | 17.57 | $26.83 | 527706 |
| 2023-09-06 | 18.28 | $26.94 | 399300 |
| 2023-09-05 | 19.22 | $27.08 | 326416 |
| 2023-09-01 | 19.55 | $27.28 | 357107 |
| 2023-08-31 | 19.53 | $27.19 | 579300 |
| 2023-08-30 | 19.62 | $27.19 | 482600 |
| 2023-08-29 | 19.82 | $27.14 | 455300 |
| 2023-08-28 | 20.21 | $26.80 | 559823 |
| 2023-08-25 | 21.15 | $26.62 | 606900 |
| 2023-08-24 | 21.70 | $26.41 | 308700 |
| 2023-08-23 | 22.35 | $26.73 | 503804 |
| 2023-08-22 | 23.41 | $26.51 | 1.3M |
| 2023-08-21 | 24.37 | $26.62 | 928932 |
| 2023-08-18 | 25.29 | $26.53 | 584742 |
| 2023-08-17 | 26.06 | $26.48 | 519800 |
| 2023-08-16 | 27.26 | $26.67 | 445600 |
| 2023-08-15 | 28.35 | $26.82 | 505623 |
| 2023-08-14 | 29.17 | $27.08 | 694900 |
| 2023-08-11 | 29.50 | $26.93 | 531702 |
| 2023-08-10 | 29.98 | $26.96 | 516032 |
| 2023-08-09 | 30.32 | $26.98 | 406447 |
| 2023-08-08 | 30.96 | $27.03 | 585100 |
| 2023-08-07 | 31.82 | $27.00 | 606339 |
| 2023-08-04 | 32.63 | $26.75 | 501317 |
| 2023-08-03 | 33.49 | $26.93 | 299047 |
| 2023-08-02 | 33.96 | $27.04 | 302945 |
| 2023-08-01 | 33.99 | $27.32 | 321600 |
| 2023-07-31 | 33.23 | $27.32 | 437700 |
| 2023-07-28 | 32.39 | $27.27 | 402126 |
| 2023-07-27 | 31.56 | $27.07 | 361911 |
| 2023-07-26 | 30.68 | $27.19 | 273500 |
| 2023-07-25 | 29.91 | $27.26 | 287341 |
| 2023-07-24 | 28.97 | $27.18 | 554200 |
| 2023-07-21 | 28.13 | $27.07 | 299814 |
| 2023-07-20 | 27.32 | $27.02 | 872500 |
| 2023-07-19 | 26.53 | $27.08 | 509700 |
| 2023-07-18 | 25.67 | $27.03 | 1.5M |
| 2023-07-17 | 24.84 | $26.83 | 475911 |
| 2023-07-14 | 24.17 | $26.73 | 342730 |
| 2023-07-13 | 23.57 | $26.76 | 525124 |
| 2023-07-12 | 22.93 | $26.65 | 737546 |
| 2023-07-11 | 22.28 | $26.54 | 330700 |
| 2023-07-10 | 21.90 | $26.36 | 379317 |
| 2023-07-07 | 21.78 | $26.14 | 973700 |
| 2023-07-06 | 21.55 | $26.24 | 630804 |
| 2023-07-05 | 21.50 | $26.45 | 497500 |
| 2023-07-03 | 20.75 | $26.56 | 212800 |
| 2023-06-30 | 19.82 | $26.54 | 1.4M |
| 2023-06-29 | 18.84 | $26.27 | 369000 |
| 2023-06-28 | 18.19 | $26.10 | 446338 |
| 2023-06-27 | 17.72 | $26.14 | 413600 |
| 2023-06-26 | 17.22 | $25.79 | 402037 |
| 2023-06-23 | 17.12 | $25.73 | 345031 |
| 2023-06-22 | 17.08 | $25.92 | 502800 |
| 2023-06-21 | 16.76 | $25.91 | 437500 |
| 2023-06-20 | 16.31 | $26.05 | 809337 |
| 2023-06-16 | 15.54 | $26.25 | 380029 |
| 2023-06-15 | 14.15 | $26.34 | 927727 |
| 2023-06-14 | 12.81 | $26.00 | 379648 |
| 2023-06-13 | 11.76 | $25.92 | 728600 |
| 2023-06-12 | 10.84 | $25.72 | 673748 |
| 2023-06-09 | 10.18 | $25.46 | 414000 |
| 2023-06-08 | 9.76 | $25.47 | 361000 |
| 2023-06-07 | 9.44 | $25.38 | 1.3M |
| 2023-06-06 | 9.26 | $25.29 | 989224 |
| 2023-06-05 | 9.18 | $25.24 | 413600 |
| 2023-06-02 | 9.02 | $25.36 | 595424 |
| 2023-06-01 | 8.85 | $24.87 | 1.6M |
| 2023-05-31 | 9.16 | $24.73 | 419020 |
| 2023-05-30 | 9.19 | $24.89 | 398600 |
| 2023-05-26 | 9.56 | $24.98 | 219125 |
| 2023-05-25 | 9.86 | $24.65 | 515943 |
| 2023-05-24 | 9.48 | $24.51 | 314000 |
| 2023-05-23 | 9.12 | $24.75 | 295214 |
| 2023-05-22 | 9.17 | $25.01 | 308300 |
| 2023-05-19 | 9.62 | $25.11 | 268222 |
| 2023-05-18 | 9.99 | $25.14 | 390347 |
| 2023-05-17 | 10.50 | $24.93 | 314108 |
| 2023-05-16 | 10.65 | $24.65 | 529600 |
| 2023-05-15 | 10.46 | $24.92 | 313828 |
| 2023-05-12 | 10.41 | $24.83 | 192400 |
| 2023-05-11 | 10.30 | $24.80 | 327540 |
| 2023-05-10 | 10.04 | $24.86 | 275013 |
| 2023-05-09 | 9.76 | $24.84 | 347903 |
| 2023-05-08 | 9.73 | $24.93 | 294715 |
| 2023-05-05 | 9.78 | $24.97 | 254830 |
| 2023-05-04 | 9.84 | $24.55 | 433510 |
| 2023-05-03 | 9.32 | $24.79 | 735605 |
| 2023-05-02 | 9.24 | $24.90 | 370100 |
| 2023-05-01 | 9.15 | $25.20 | 408427 |
| 2023-04-28 | 9.30 | $25.17 | 294435 |
| 2023-04-27 | 9.66 | $24.91 | 329300 |
| 2023-04-26 | 9.79 | $24.58 | 386000 |
| 2023-04-25 | 9.70 | $24.79 | 362613 |
| 2023-04-24 | 10.06 | $25.22 | 429808 |
| 2023-04-21 | 10.00 | $25.17 | 1.4M |
| 2023-04-20 | 9.99 | $25.17 | 1.4M |
| 2023-04-19 | 9.97 | $25.19 | 1.9M |
| 2023-04-18 | 10.02 | $25.25 | 373416 |
| 2023-04-17 | 9.93 | $25.17 | 651734 |
| 2023-04-14 | 10.04 | $25.11 | 585200 |
| 2023-04-13 | 10.15 | $25.17 | 320049 |
| 2023-04-12 | 10.46 | $24.92 | 240800 |
| 2023-04-11 | 10.74 | $25.03 | 446500 |
| 2023-04-10 | 10.86 | $24.99 | 1.3M |
| 2023-04-06 | 11.21 | $24.90 | 473900 |
| 2023-04-05 | 11.67 | $24.90 | 243100 |
| 2023-04-04 | 12.08 | $25.00 | 355311 |
| 2023-04-03 | 12.27 | $25.27 | 408500 |
| 2023-03-31 | 12.18 | $25.14 | 572516 |
| 2023-03-30 | 12.24 | $24.79 | 920100 |
| 2023-03-29 | 12.78 | $24.64 | 372024 |
| 2023-03-28 | 13.29 | $24.36 | 457814 |
| 2023-03-27 | 13.34 | $24.33 | 721900 |
| 2023-03-24 | 13.41 | $24.26 | 501600 |
| 2023-03-23 | 13.17 | $24.15 | 513500 |
| 2023-03-22 | 13.04 | $24.08 | 874900 |
| 2023-03-21 | 13.03 | $24.45 | 2.5M |
| 2023-03-20 | 13.31 | $24.28 | 386100 |
| 2023-03-17 | 13.30 | $24.03 | 948200 |
| 2023-03-16 | 13.21 | $24.25 | 890100 |
| 2023-03-15 | 13.10 | $23.94 | 578900 |
| 2023-03-14 | 12.43 | $24.17 | 578700 |
| 2023-03-13 | 12.03 | $23.91 | 570600 |
| 2023-03-10 | 11.40 | $23.95 | 295900 |
| 2023-03-09 | 10.91 | $24.32 | 294800 |
| 2023-03-08 | 10.92 | $24.69 | 388211 |
| 2023-03-07 | 11.34 | $24.62 | 293900 |
| 2023-03-06 | 11.88 | $25.00 | 410100 |
| 2023-03-03 | 11.97 | $25.01 | 254606 |
| 2023-03-02 | 12.24 | $24.68 | 853309 |
| 2023-03-01 | 12.78 | $24.47 | 388800 |
| 2023-02-28 | 13.00 | $24.50 | 311939 |
| 2023-02-27 | 13.43 | $24.57 | 290916 |
| 2023-02-24 | 13.94 | $24.49 | 674700 |
| 2023-02-23 | 14.04 | $24.70 | 1.1M |
| 2023-02-22 | 14.31 | $24.60 | 422600 |
| 2023-02-21 | 14.76 | $24.69 | 349103 |
| 2023-02-17 | 15.46 | $25.20 | 346733 |
| 2023-02-16 | 15.72 | $25.20 | 323111 |
| 2023-02-15 | 15.69 | $25.52 | 393300 |
| 2023-02-14 | 15.43 | $25.48 | 307703 |
| 2023-02-13 | 15.16 | $25.56 | 276000 |
| 2023-02-10 | 14.97 | $25.24 | 351041 |
| 2023-02-09 | 15.20 | $25.14 | 309500 |
| 2023-02-08 | 15.43 | $25.28 | 429800 |
| 2023-02-07 | 15.36 | $25.55 | 320629 |
| 2023-02-06 | 15.29 | $25.35 | 296439 |
| 2023-02-03 | 14.90 | $25.49 | 979035 |
| 2023-02-02 | 14.28 | $25.62 | 408136 |
| 2023-02-01 | 13.64 | $25.43 | 384142 |
| 2023-01-31 | 13.05 | $25.20 | 521724 |
| 2023-01-30 | 12.87 | $24.88 | 328230 |
| 2023-01-27 | 12.80 | $25.08 | 264622 |
| 2023-01-26 | 12.49 | $25.06 | 527100 |
| 2023-01-25 | 12.36 | $24.91 | 572025 |
| 2023-01-24 | 12.40 | $24.91 | 312727 |
| 2023-01-23 | 12.20 | $24.92 | 260805 |
| 2023-01-20 | 12.08 | $24.67 | 321200 |
| 2023-01-19 | 12.37 | $24.32 | 306000 |
| 2023-01-18 | 12.92 | $24.62 | 456400 |
| 2023-01-17 | 13.04 | $24.96 | 394001 |
| 2023-01-13 | 12.62 | $25.05 | 305216 |
| 2023-01-12 | 12.27 | $24.98 | 584000 |
| 2023-01-11 | 11.90 | $24.94 | 935417 |
| 2023-01-10 | 11.63 | $24.69 | 555209 |
| 2023-01-09 | 11.63 | $24.52 | 300046 |
| 2023-01-06 | 11.45 | $24.63 | 286214 |
| 2023-01-05 | 11.50 | $23.98 | 347937 |
| 2023-01-04 | 11.89 | $24.19 | 574800 |
| 2023-01-03 | 12.35 | $23.97 | 633910 |
| 2022-12-30 | 12.75 | $24.01 | 797145 |
| 2022-12-29 | 12.91 | $24.12 | 525500 |
| 2022-12-28 | 13.22 | $23.79 | 776137 |
| 2022-12-27 | 13.55 | $24.11 | 1.1M |
| 2022-12-23 | 14.15 | $24.11 | 686927 |
| 2022-12-22 | 14.66 | $24.01 | 645312 |
| 2022-12-21 | 15.21 | $24.29 | 490800 |
| 2022-12-20 | 15.80 | $23.88 | 624400 |
| 2022-12-19 | 16.40 | $23.98 | 368300 |
| 2022-12-16 | 17.16 | $24.14 | 409648 |
| 2022-12-15 | 17.99 | $24.37 | 398508 |
| 2022-12-14 | 18.55 | $24.98 | 558200 |
| 2022-12-13 | 18.37 | $25.10 | 333900 |
| 2022-12-12 | 17.99 | $24.97 | 1.1M |
| 2022-12-09 | 18.28 | $24.60 | 729335 |
| 2022-12-08 | 18.72 | $24.84 | 529814 |
| 2022-12-07 | 19.06 | $24.64 | 357100 |
| 2022-12-06 | 19.55 | $24.65 | 405322 |
| 2022-12-05 | 20.06 | $24.93 | 1.2M |
| 2022-12-02 | 20.08 | $25.35 | 578407 |
| 2022-12-01 | 19.80 | $25.33 | 447800 |
| 2022-11-30 | 19.32 | $25.33 | 653300 |
| 2022-11-29 | 18.89 | $24.67 | 301700 |
| 2022-11-28 | 18.97 | $24.68 | 387400 |
| 2022-11-25 | 18.90 | $25.04 | 77946 |
| 2022-11-23 | 18.28 | $25.02 | 345525 |
| 2022-11-22 | 17.62 | $24.92 | 419000 |
| 2022-11-21 | 17.04 | $24.57 | 1.2M |
| 2022-11-18 | 16.70 | $24.57 | 403300 |
| 2022-11-17 | 16.35 | $24.42 | 502525 |
| 2022-11-16 | 16.24 | $24.42 | 668000 |
| 2022-11-15 | 15.74 | $24.59 | 525327 |
| 2022-11-14 | 15.20 | $24.40 | 248032 |
| 2022-11-11 | 14.71 | $24.56 | 234139 |
| 2022-11-10 | 14.31 | $24.36 | 470200 |
| 2022-11-09 | 14.07 | $23.17 | 300500 |
| 2022-11-08 | 14.60 | $23.62 | 378400 |
| 2022-11-07 | 14.91 | $23.45 | 526634 |
| 2022-11-04 | 15.60 | $23.16 | 1.5M |
| 2022-11-03 | 16.27 | $22.77 | 1.9M |
| 2022-11-02 | 16.55 | $22.97 | 547700 |
| 2022-11-01 | 17.28 | $23.54 | 988400 |
| 2022-10-31 | 17.80 | $23.57 | 769206 |
| 2022-10-28 | 18.15 | $23.73 | 301133 |
| 2022-10-27 | 18.51 | $23.21 | 464841 |
| 2022-10-26 | 19.19 | $23.26 | 307131 |
| 2022-10-25 | 19.89 | $23.23 | 727500 |
| 2022-10-24 | 20.91 | $22.87 | 1.0M |
| 2022-10-21 | 21.61 | $22.54 | 531600 |
| 2022-10-20 | 21.82 | $21.98 | 363217 |
| 2022-10-19 | 21.83 | $22.16 | 534722 |
| 2022-10-18 | 21.91 | $22.37 | 360100 |
| 2022-10-17 | 22.15 | $22.10 | 688100 |
| 2022-10-14 | 21.78 | $21.64 | 423634 |
| 2022-10-13 | 21.39 | $22.08 | 414918 |
| 2022-10-12 | 20.79 | $21.59 | 692800 |
| 2022-10-11 | 20.58 | $21.64 | 348300 |
| 2022-10-10 | 20.36 | $21.70 | 742800 |
| 2022-10-07 | 20.08 | $21.86 | 311300 |
| 2022-10-06 | 19.97 | $22.41 | 359831 |
| 2022-10-05 | 20.45 | $22.63 | 509700 |
| 2022-10-04 | 20.96 | $22.58 | 611246 |
| 2022-10-03 | 21.29 | $21.91 | 917500 |
| 2022-09-30 | 20.84 | $21.34 | 864943 |
| 2022-09-29 | 20.01 | $21.72 | 926341 |
| 2022-09-28 | 19.29 | $22.15 | 1.5M |
| 2022-09-27 | 18.67 | $21.69 | 941300 |
| 2022-09-26 | 17.77 | $21.73 | 812609 |
| 2022-09-23 | 16.90 | $21.92 | 436940 |
| 2022-09-22 | 15.98 | $22.25 | 628112 |
| 2022-09-21 | 15.45 | $22.43 | 244200 |
| 2022-09-20 | 15.07 | $22.77 | 344041 |
| 2022-09-19 | 14.84 | $23.16 | 263219 |
| 2022-09-16 | 14.74 | $22.98 | 348500 |
| 2022-09-15 | 14.44 | $23.09 | 3.1M |
| 2022-09-14 | 14.36 | $23.37 | 221114 |
| 2022-09-13 | 14.40 | $23.36 | 370137 |
| 2022-09-12 | 14.58 | $24.41 | 186504 |
| 2022-09-09 | 14.81 | $24.25 | 252300 |
| 2022-09-08 | 15.29 | $23.88 | 369016 |
| 2022-09-07 | 15.90 | $23.76 | 187900 |
| 2022-09-06 | 16.42 | $23.32 | 165300 |
| 2022-09-02 | 16.60 | $23.40 | 326539 |
| 2022-09-01 | 16.91 | $23.62 | 187800 |
| 2022-08-31 | 16.81 | $23.52 | 231126 |
| 2022-08-30 | 16.97 | $23.71 | 246700 |
| 2022-08-29 | 17.23 | $23.99 | 322100 |
| 2022-08-26 | 17.84 | $24.16 | 211000 |
| 2022-08-25 | 18.77 | $25.01 | 228100 |
| 2022-08-24 | 18.97 | $24.67 | 155808 |
| 2022-08-23 | 19.49 | $24.64 | 207143 |
| 2022-08-22 | 19.97 | $24.69 | 177808 |
| 2022-08-19 | 20.43 | $25.20 | 226800 |
| 2022-08-18 | 20.15 | $25.44 | 322300 |
| 2022-08-17 | 19.58 | $25.36 | 224700 |
| 2022-08-16 | 18.97 | $25.56 | 1.1M |
| 2022-08-15 | 18.05 | $25.45 | 250127 |
| 2022-08-12 | 17.27 | $25.32 | 170400 |
| 2022-08-11 | 16.57 | $24.94 | 362100 |
| 2022-08-10 | 15.93 | $24.92 | 607325 |
| 2022-08-09 | 15.50 | $24.40 | 248400 |
| 2022-08-08 | 15.43 | $24.62 | 380126 |
| 2022-08-05 | 15.07 | $24.63 | 297149 |
| 2022-08-04 | 14.90 | $24.61 | 273300 |
| 2022-08-03 | 14.42 | $24.60 | 365600 |
| 2022-08-02 | 13.91 | $24.24 | 219344 |
| 2022-08-01 | 13.55 | $24.48 | 212116 |
| 2022-07-29 | 12.97 | $24.48 | 426200 |
| 2022-07-28 | 12.41 | $24.17 | 317100 |
| 2022-07-27 | 12.12 | $23.86 | 525000 |
| 2022-07-26 | 12.06 | $23.39 | 402646 |
| 2022-07-25 | 12.46 | $23.67 | 262720 |
| 2022-07-22 | 12.62 | $23.64 | 435600 |
| 2022-07-21 | 12.80 | $23.78 | 866107 |
| 2022-07-20 | 13.12 | $23.65 | 2.1M |
| 2022-07-19 | 13.54 | $23.52 | 508400 |
| 2022-07-18 | 14.16 | $22.94 | 403600 |
| 2022-07-15 | 14.77 | $23.12 | 244400 |
| 2022-07-14 | 15.20 | $22.76 | 334118 |
| 2022-07-13 | 15.29 | $22.74 | 345849 |
| 2022-07-12 | 15.46 | $22.76 | 276900 |
| 2022-07-11 | 15.85 | $22.93 | 364800 |
| 2022-07-08 | 16.48 | $23.13 | 255800 |
| 2022-07-07 | 17.22 | $23.16 | 615929 |
| 2022-07-06 | 17.99 | $22.81 | 263626 |
| 2022-07-05 | 18.55 | $22.70 | 255434 |
| 2022-07-01 | 18.91 | $22.64 | 362243 |
| 2022-06-30 | 19.31 | $22.50 | 682409 |
| 2022-06-29 | 19.71 | $22.62 | 636827 |
| 2022-06-28 | 20.37 | $22.63 | 356239 |
| 2022-06-27 | 21.13 | $23.08 | 579500 |
| 2022-06-24 | 22.23 | $23.18 | 785623 |
| 2022-06-23 | 23.36 | $22.49 | 425032 |
| 2022-06-22 | 24.01 | $22.27 | 835934 |
| 2022-06-21 | 24.64 | $22.37 | 428400 |
| 2022-06-17 | 25.42 | $21.94 | 431103 |
| 2022-06-16 | 25.93 | $21.86 | 657222 |
| 2022-06-15 | 26.46 | $22.60 | 530148 |
| 2022-06-14 | 27.46 | $22.39 | 643800 |
| 2022-06-13 | 28.25 | $22.43 | 658700 |
| 2022-06-10 | 29.18 | $23.21 | 323414 |
| 2022-06-09 | 30.68 | $23.87 | 161233 |
| 2022-06-08 | 31.70 | $24.40 | 109900 |
| 2022-06-07 | 32.30 | $24.71 | 174100 |
| 2022-06-06 | 32.92 | $24.48 | 157300 |
| 2022-06-03 | 33.41 | $24.44 | 203600 |
| 2022-06-02 | 34.02 | $24.75 | 182300 |
| 2022-06-01 | 34.65 | $24.38 | 230013 |
| 2022-05-31 | 35.37 | $24.61 | 251034 |
| 2022-05-27 | 35.97 | $24.80 | 229800 |
| 2022-05-26 | 36.60 | $24.22 | 869500 |
| 2022-05-25 | 37.51 | $23.63 | 1.7M |
| 2022-05-24 | 38.77 | $23.32 | 3.1M |
| 2022-05-23 | 40.29 | $23.46 | 3.3M |
| 2022-05-20 | 41.74 | $23.13 | 462500 |
| 2022-05-19 | 43.32 | $23.20 | 517415 |
| 2022-05-18 | 44.67 | $23.42 | 397000 |
| 2022-05-17 | 45.88 | $24.53 | 558700 |
| 2022-05-16 | 46.48 | $24.08 | 321100 |
| 2022-05-13 | 47.21 | $24.11 | 323535 |
| 2022-05-12 | 48.02 | $23.64 | 327528 |
| 2022-05-11 | 49.08 | $23.55 | 372600 |
| 2022-05-10 | 49.95 | $23.95 | 294700 |
| 2022-05-09 | 50.71 | $23.95 | 250200 |
| 2022-05-06 | 51.42 | $24.54 | 231600 |
| 2022-05-05 | 51.85 | $24.71 | 125000 |
| 2022-05-04 | 52.17 | $25.61 | 127417 |
| 2022-05-03 | 52.30 | $24.86 | 562621 |
| 2022-05-02 | 52.59 | $24.82 | 232500 |
| 2022-04-29 | 52.95 | $24.68 | 242900 |
| 2022-04-28 | 53.05 | $25.67 | 124800 |
| 2022-04-27 | 52.77 | $25.13 | 104928 |
| 2022-04-26 | 52.55 | $25.00 | 142100 |
| 2022-04-25 | 52.30 | $25.61 | 60831 |
| 2022-04-22 | 52.03 | $25.41 | 133426 |
| 2022-04-21 | 51.47 | $26.22 | 136500 |
| 2022-04-20 | 50.35 | $26.46 | 266100 |
| 2022-04-19 | 48.95 | $26.36 | 80448 |
| 2022-04-18 | 47.51 | $25.89 | 74200 |
| 2022-04-14 | 46.02 | $25.95 | 73500 |
| 2022-04-13 | 44.35 | $26.16 | 373400 |
| 2022-04-12 | 42.58 | $25.87 | 138106 |
| 2022-04-11 | 40.73 | $25.89 | 79000 |
| 2022-04-08 | 38.78 | $26.23 | 75400 |
| 2022-04-07 | 36.59 | $26.25 | 107600 |
| 2022-04-06 | 34.29 | $26.05 | 108123 |
| 2022-04-05 | 31.88 | $26.20 | 101244 |
| 2022-04-04 | 29.20 | $26.49 | 138009 |
| 2022-04-01 | 26.33 | $26.29 | 115900 |
| 2022-03-31 | 23.31 | $26.33 | 111636 |
| 2022-03-30 | 20.04 | $26.64 | 183000 |
| 2022-03-29 | 16.48 | $26.86 | 234800 |
| 2022-03-28 | 12.72 | $26.54 | 105421 |
| 2022-03-25 | 8.76 | $26.36 | 257435 |
| 2022-03-24 | 4.60 | $26.27 | 57635 |
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