Is iShares MSCI Chile ETF (ECH) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Chile ETF (ECH) research center and poll results.
CBOE : ECH
iShares MSCI Chile ETF
$38.88 USD
-$0.19 (-0.49%)
- Volume
- 361.47K
- Average Volume
- 481.32K
- Market Capitalization
- $1.03B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.85
- Year Low
- $29.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.68
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.14
Average
29.29
Maximum
45.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.68 | $38.88 | 361500 |
| 2026-07-16 | 39.79 | $39.07 | 471700 |
| 2026-07-15 | 39.91 | $39.85 | 199119 |
| 2026-07-14 | 39.99 | $40.01 | 194949 |
| 2026-07-13 | 40.07 | $39.38 | 609800 |
| 2026-07-10 | 40.15 | $40.20 | 1.0M |
| 2026-07-09 | 40.09 | $39.92 | 241700 |
| 2026-07-08 | 40.06 | $39.19 | 599700 |
| 2026-07-07 | 40.00 | $39.89 | 160001 |
| 2026-07-06 | 39.93 | $39.66 | 163700 |
| 2026-07-02 | 39.95 | $39.13 | 725641 |
| 2026-07-01 | 39.99 | $39.39 | 301537 |
| 2026-06-30 | 40.05 | $39.70 | 791917 |
| 2026-06-29 | 40.12 | $39.80 | 384800 |
| 2026-06-26 | 40.23 | $39.53 | 308200 |
| 2026-06-25 | 40.35 | $39.29 | 446539 |
| 2026-06-24 | 40.48 | $39.35 | 733600 |
| 2026-06-23 | 40.59 | $39.85 | 455928 |
| 2026-06-22 | 40.61 | $40.82 | 336810 |
| 2026-06-18 | 40.61 | $40.66 | 1.3M |
| 2026-06-17 | 40.60 | $41.01 | 351111 |
| 2026-06-16 | 40.52 | $41.56 | 305700 |
| 2026-06-15 | 40.44 | $41.52 | 483920 |
| 2026-06-12 | 40.32 | $41.50 | 304838 |
| 2026-06-11 | 40.25 | $40.96 | 762800 |
| 2026-06-10 | 40.23 | $39.16 | 334125 |
| 2026-06-09 | 40.31 | $39.15 | 294308 |
| 2026-06-08 | 40.41 | $38.02 | 843400 |
| 2026-06-05 | 40.59 | $38.62 | 706700 |
| 2026-06-04 | 40.76 | $40.00 | 760800 |
| 2026-06-03 | 40.86 | $39.92 | 731749 |
| 2026-06-02 | 40.89 | $40.59 | 659403 |
| 2026-06-01 | 40.87 | $41.05 | 421411 |
| 2026-05-29 | 40.89 | $41.98 | 494074 |
| 2026-05-28 | 40.88 | $41.98 | 379588 |
| 2026-05-27 | 40.84 | $41.96 | 196800 |
| 2026-05-26 | 40.84 | $41.47 | 344634 |
| 2026-05-22 | 40.90 | $40.29 | 235919 |
| 2026-05-21 | 41.03 | $40.75 | 320800 |
| 2026-05-20 | 41.09 | $40.59 | 183618 |
| 2026-05-19 | 41.20 | $39.38 | 383500 |
| 2026-05-18 | 41.36 | $39.83 | 303800 |
| 2026-05-15 | 41.58 | $39.24 | 393406 |
| 2026-05-14 | 41.87 | $40.14 | 248136 |
| 2026-05-13 | 42.08 | $40.41 | 286144 |
| 2026-05-12 | 42.25 | $40.85 | 254100 |
| 2026-05-11 | 42.40 | $41.20 | 353300 |
| 2026-05-08 | 42.49 | $41.64 | 436711 |
| 2026-05-07 | 42.53 | $41.92 | 646329 |
| 2026-05-06 | 42.55 | $42.05 | 389300 |
| 2026-05-05 | 42.52 | $40.52 | 414539 |
| 2026-05-04 | 42.48 | $40.11 | 1.0M |
| 2026-05-01 | 42.48 | $41.52 | 269800 |
| 2026-04-30 | 42.40 | $41.76 | 542638 |
| 2026-04-29 | 42.34 | $41.09 | 551442 |
| 2026-04-28 | 42.28 | $42.09 | 956612 |
| 2026-04-27 | 42.09 | $42.60 | 412100 |
| 2026-04-24 | 41.90 | $42.81 | 538100 |
| 2026-04-23 | 41.68 | $42.09 | 781400 |
| 2026-04-22 | 41.53 | $42.78 | 406000 |
| 2026-04-21 | 41.31 | $42.62 | 784710 |
| 2026-04-20 | 41.13 | $44.16 | 535026 |
| 2026-04-17 | 40.82 | $44.97 | 667900 |
| 2026-04-16 | 40.56 | $44.32 | 783827 |
| 2026-04-15 | 40.33 | $43.94 | 795000 |
| 2026-04-14 | 40.14 | $43.85 | 1.2M |
| 2026-04-13 | 39.94 | $42.95 | 835837 |
| 2026-04-10 | 39.74 | $42.45 | 444800 |
| 2026-04-09 | 39.58 | $42.25 | 456802 |
| 2026-04-08 | 39.50 | $41.52 | 1.1M |
| 2026-04-07 | 39.46 | $39.70 | 1.6M |
| 2026-04-06 | 39.46 | $40.05 | 356036 |
| 2026-04-02 | 39.40 | $40.04 | 535689 |
| 2026-04-01 | 39.35 | $40.59 | 571534 |
| 2026-03-31 | 39.34 | $39.76 | 792082 |
| 2026-03-30 | 39.33 | $38.28 | 680812 |
| 2026-03-27 | 39.49 | $38.88 | 397433 |
| 2026-03-26 | 39.72 | $38.40 | 527686 |
| 2026-03-25 | 40.02 | $39.04 | 997041 |
| 2026-03-24 | 40.30 | $38.50 | 2.4M |
| 2026-03-23 | 40.61 | $38.85 | 1.2M |
| 2026-03-20 | 40.84 | $38.06 | 690300 |
| 2026-03-19 | 41.11 | $39.76 | 1.4M |
| 2026-03-18 | 41.30 | $39.77 | 792352 |
| 2026-03-17 | 41.50 | $40.18 | 597660 |
| 2026-03-16 | 41.68 | $39.79 | 786778 |
| 2026-03-13 | 41.88 | $38.85 | 1.6M |
| 2026-03-12 | 42.15 | $39.28 | 806127 |
| 2026-03-11 | 42.45 | $40.64 | 717578 |
| 2026-03-10 | 42.65 | $40.68 | 1.4M |
| 2026-03-09 | 42.92 | $39.73 | 1.6M |
| 2026-03-06 | 43.20 | $38.99 | 1.1M |
| 2026-03-05 | 43.51 | $38.97 | 1.4M |
| 2026-03-04 | 43.84 | $40.31 | 2.0M |
| 2026-03-03 | 44.19 | $39.57 | 2.8M |
| 2026-03-02 | 44.51 | $41.56 | 1.7M |
| 2026-02-27 | 44.70 | $43.50 | 1.8M |
| 2026-02-26 | 44.86 | $44.34 | 1.5M |
| 2026-02-25 | 45.00 | $44.73 | 1.2M |
| 2026-02-24 | 45.13 | $44.54 | 1.4M |
| 2026-02-23 | 45.24 | $43.51 | 713868 |
| 2026-02-20 | 45.39 | $43.58 | 827125 |
| 2026-02-19 | 45.52 | $43.52 | 643315 |
| 2026-02-18 | 45.60 | $43.69 | 589119 |
| 2026-02-17 | 45.61 | $43.80 | 812226 |
| 2026-02-13 | 45.63 | $43.81 | 907958 |
| 2026-02-12 | 45.64 | $44.25 | 2.4M |
| 2026-02-11 | 45.66 | $45.35 | 2.0M |
| 2026-02-10 | 45.61 | $44.54 | 1.6M |
| 2026-02-09 | 45.57 | $46.17 | 1.7M |
| 2026-02-06 | 45.41 | $45.24 | 1.2M |
| 2026-02-05 | 45.28 | $45.19 | 1.8M |
| 2026-02-04 | 45.14 | $45.66 | 1.8M |
| 2026-02-03 | 44.99 | $47.19 | 1.1M |
| 2026-02-02 | 44.71 | $46.05 | 1.5M |
| 2026-01-30 | 44.42 | $45.24 | 1.4M |
| 2026-01-29 | 44.18 | $46.88 | 1.2M |
| 2026-01-28 | 43.86 | $47.06 | 953500 |
| 2026-01-27 | 43.52 | $47.37 | 979586 |
| 2026-01-26 | 43.17 | $46.78 | 1.1M |
| 2026-01-23 | 42.83 | $46.40 | 907204 |
| 2026-01-22 | 42.50 | $46.18 | 847300 |
| 2026-01-21 | 42.18 | $45.20 | 1.5M |
| 2026-01-20 | 41.89 | $43.89 | 1.0M |
| 2026-01-16 | 41.63 | $44.09 | 980305 |
| 2026-01-15 | 41.34 | $44.15 | 648078 |
| 2026-01-14 | 41.07 | $44.51 | 1.1M |
| 2026-01-13 | 40.80 | $44.34 | 927403 |
| 2026-01-12 | 40.57 | $43.87 | 891504 |
| 2026-01-09 | 40.34 | $42.85 | 314533 |
| 2026-01-08 | 40.14 | $42.75 | 379316 |
| 2026-01-07 | 39.91 | $42.39 | 398186 |
| 2026-01-06 | 39.71 | $42.55 | 1.4M |
| 2026-01-05 | 39.49 | $41.60 | 1.5M |
| 2026-01-02 | 39.33 | $40.37 | 543300 |
| 2025-12-31 | 39.25 | $40.40 | 191515 |
| 2025-12-30 | 39.14 | $40.54 | 276344 |
| 2025-12-29 | 39.00 | $40.15 | 610918 |
| 2025-12-26 | 38.88 | $40.29 | 153212 |
| 2025-12-24 | 38.75 | $40.03 | 190800 |
| 2025-12-23 | 38.61 | $39.92 | 255534 |
| 2025-12-22 | 38.45 | $39.79 | 237835 |
| 2025-12-19 | 38.27 | $39.31 | 947948 |
| 2025-12-18 | 38.14 | $38.69 | 893023 |
| 2025-12-17 | 38.06 | $38.28 | 399900 |
| 2025-12-16 | 37.99 | $38.84 | 536818 |
| 2025-12-15 | 37.91 | $38.99 | 1.3M |
| 2025-12-12 | 37.78 | $39.78 | 1.5M |
| 2025-12-11 | 37.63 | $39.28 | 1.1M |
| 2025-12-10 | 37.52 | $38.75 | 515541 |
| 2025-12-09 | 37.41 | $38.34 | 326300 |
| 2025-12-08 | 37.31 | $38.24 | 170900 |
| 2025-12-05 | 37.19 | $38.18 | 1.2M |
| 2025-12-04 | 37.04 | $38.51 | 727909 |
| 2025-12-03 | 36.88 | $38.62 | 641015 |
| 2025-12-02 | 36.68 | $38.29 | 717600 |
| 2025-12-01 | 36.56 | $37.69 | 531300 |
| 2025-11-28 | 36.44 | $37.86 | 858617 |
| 2025-11-26 | 36.31 | $37.61 | 987800 |
| 2025-11-25 | 36.18 | $37.27 | 570600 |
| 2025-11-24 | 36.05 | $36.61 | 1.2M |
| 2025-11-21 | 35.95 | $36.34 | 745400 |
| 2025-11-20 | 35.85 | $36.59 | 1.6M |
| 2025-11-19 | 35.73 | $37.11 | 668300 |
| 2025-11-18 | 35.55 | $36.83 | 1.2M |
| 2025-11-17 | 35.38 | $37.31 | 2.3M |
| 2025-11-14 | 35.21 | $36.37 | 931000 |
| 2025-11-13 | 35.06 | $36.71 | 1.9M |
| 2025-11-12 | 34.89 | $37.26 | 2.2M |
| 2025-11-11 | 34.70 | $36.50 | 3.1M |
| 2025-11-10 | 34.51 | $36.30 | 496200 |
| 2025-11-07 | 34.31 | $35.80 | 451700 |
| 2025-11-06 | 34.09 | $35.25 | 1.1M |
| 2025-11-05 | 33.95 | $35.30 | 858431 |
| 2025-11-04 | 33.83 | $34.50 | 979709 |
| 2025-11-03 | 33.72 | $35.93 | 1.3M |
| 2025-10-31 | 33.52 | $35.32 | 244500 |
| 2025-10-30 | 33.37 | $35.34 | 504824 |
| 2025-10-29 | 33.23 | $34.97 | 743951 |
| 2025-10-28 | 33.11 | $34.63 | 386500 |
| 2025-10-27 | 33.03 | $34.59 | 340021 |
| 2025-10-24 | 32.94 | $34.37 | 957845 |
| 2025-10-23 | 32.88 | $34.20 | 896541 |
| 2025-10-22 | 32.83 | $33.47 | 115324 |
| 2025-10-21 | 32.84 | $33.50 | 304200 |
| 2025-10-20 | 32.85 | $33.85 | 174119 |
| 2025-10-17 | 32.83 | $33.36 | 293732 |
| 2025-10-16 | 32.84 | $33.40 | 291532 |
| 2025-10-15 | 32.85 | $33.41 | 615705 |
| 2025-10-14 | 32.85 | $32.80 | 541500 |
| 2025-10-13 | 32.90 | $32.12 | 314042 |
| 2025-10-10 | 32.99 | $31.50 | 819900 |
| 2025-10-09 | 33.07 | $32.52 | 777013 |
| 2025-10-08 | 33.15 | $32.79 | 728022 |
| 2025-10-07 | 33.15 | $32.27 | 284918 |
| 2025-10-06 | 33.17 | $32.05 | 350900 |
| 2025-10-03 | 33.23 | $32.32 | 532000 |
| 2025-10-02 | 33.31 | $32.40 | 2.4M |
| 2025-10-01 | 33.36 | $32.71 | 278200 |
| 2025-09-30 | 33.37 | $32.96 | 309711 |
| 2025-09-29 | 33.36 | $32.85 | 627724 |
| 2025-09-26 | 33.36 | $33.17 | 502617 |
| 2025-09-25 | 33.33 | $33.21 | 644622 |
| 2025-09-24 | 33.30 | $33.63 | 710900 |
| 2025-09-23 | 33.24 | $33.68 | 749719 |
| 2025-09-22 | 33.19 | $33.50 | 779400 |
| 2025-09-19 | 33.16 | $33.59 | 128400 |
| 2025-09-18 | 33.07 | $33.60 | 185400 |
| 2025-09-17 | 32.99 | $33.40 | 341402 |
| 2025-09-16 | 32.93 | $33.76 | 90801 |
| 2025-09-15 | 32.87 | $33.80 | 233900 |
| 2025-09-12 | 32.80 | $33.22 | 381200 |
| 2025-09-11 | 32.75 | $34.02 | 912432 |
| 2025-09-10 | 32.68 | $32.89 | 691900 |
| 2025-09-09 | 32.63 | $32.70 | 339400 |
| 2025-09-08 | 32.57 | $33.23 | 355600 |
| 2025-09-05 | 32.48 | $33.83 | 575300 |
| 2025-09-04 | 32.33 | $33.40 | 145000 |
| 2025-09-03 | 32.16 | $33.05 | 304230 |
| 2025-09-02 | 32.02 | $32.73 | 206700 |
| 2025-08-29 | 31.90 | $32.81 | 98700 |
| 2025-08-28 | 31.76 | $32.58 | 308808 |
| 2025-08-27 | 31.62 | $32.55 | 328548 |
| 2025-08-26 | 31.47 | $32.44 | 701141 |
| 2025-08-25 | 31.34 | $32.71 | 329300 |
| 2025-08-22 | 31.19 | $32.80 | 329500 |
| 2025-08-21 | 31.07 | $31.90 | 228900 |
| 2025-08-20 | 31.00 | $32.04 | 272803 |
| 2025-08-19 | 30.91 | $32.19 | 617651 |
| 2025-08-18 | 30.82 | $32.55 | 588630 |
| 2025-08-15 | 30.71 | $32.40 | 318300 |
| 2025-08-14 | 30.60 | $32.27 | 937200 |
| 2025-08-13 | 30.50 | $32.54 | 1.7M |
| 2025-08-12 | 30.36 | $31.97 | 104104 |
| 2025-08-11 | 30.25 | $31.47 | 369900 |
| 2025-08-08 | 30.19 | $31.41 | 520700 |
| 2025-08-07 | 30.15 | $30.74 | 464526 |
| 2025-08-06 | 30.16 | $30.09 | 274721 |
| 2025-08-05 | 30.21 | $30.26 | 352400 |
| 2025-08-04 | 30.27 | $30.24 | 143500 |
| 2025-08-01 | 30.31 | $29.98 | 305700 |
| 2025-07-31 | 30.40 | $29.83 | 286438 |
| 2025-07-30 | 30.50 | $29.48 | 211112 |
| 2025-07-29 | 30.60 | $29.83 | 425500 |
| 2025-07-28 | 30.68 | $29.78 | 650000 |
| 2025-07-25 | 30.75 | $30.34 | 320900 |
| 2025-07-24 | 30.79 | $30.49 | 364200 |
| 2025-07-23 | 30.81 | $30.41 | 193831 |
| 2025-07-22 | 30.84 | $30.39 | 151109 |
| 2025-07-21 | 30.82 | $30.30 | 159300 |
| 2025-07-18 | 30.81 | $30.16 | 231700 |
| 2025-07-17 | 30.82 | $30.23 | 298500 |
| 2025-07-16 | 30.83 | $29.77 | 153706 |
| 2025-07-15 | 30.90 | $29.89 | 202935 |
| 2025-07-14 | 31.00 | $30.21 | 351553 |
| 2025-07-11 | 31.11 | $30.51 | 242010 |
| 2025-07-10 | 31.21 | $31.10 | 183242 |
| 2025-07-09 | 31.25 | $31.04 | 264408 |
| 2025-07-08 | 31.28 | $31.41 | 261282 |
| 2025-07-07 | 31.31 | $31.02 | 325300 |
| 2025-07-03 | 31.36 | $31.82 | 389928 |
| 2025-07-02 | 31.37 | $31.85 | 199400 |
| 2025-07-01 | 31.35 | $31.51 | 226332 |
| 2025-06-30 | 31.35 | $31.45 | 234000 |
| 2025-06-27 | 31.36 | $31.05 | 207300 |
| 2025-06-26 | 31.41 | $31.26 | 264200 |
| 2025-06-25 | 31.45 | $30.86 | 83342 |
| 2025-06-24 | 31.55 | $30.96 | 416440 |
| 2025-06-23 | 31.64 | $30.03 | 1.2M |
| 2025-06-20 | 31.77 | $30.10 | 1.1M |
| 2025-06-18 | 31.90 | $30.34 | 509317 |
| 2025-06-17 | 32.02 | $30.45 | 575345 |
| 2025-06-16 | 32.15 | $31.11 | 432171 |
| 2025-06-13 | 32.22 | $31.83 | 338400 |
| 2025-06-12 | 32.28 | $32.51 | 240300 |
| 2025-06-11 | 32.32 | $32.54 | 281500 |
| 2025-06-10 | 32.32 | $31.82 | 199000 |
| 2025-06-09 | 32.35 | $31.75 | 346606 |
| 2025-06-06 | 32.37 | $31.84 | 262110 |
| 2025-06-05 | 32.39 | $32.17 | 391800 |
| 2025-06-04 | 32.37 | $31.88 | 568713 |
| 2025-06-03 | 32.35 | $31.58 | 494204 |
| 2025-06-02 | 32.35 | $31.53 | 956500 |
| 2025-05-30 | 32.34 | $31.50 | 770200 |
| 2025-05-29 | 32.32 | $32.08 | 272312 |
| 2025-05-28 | 32.27 | $32.17 | 408600 |
| 2025-05-27 | 32.24 | $32.75 | 297414 |
| 2025-05-23 | 32.16 | $32.85 | 452035 |
| 2025-05-22 | 32.10 | $32.64 | 298732 |
| 2025-05-21 | 32.06 | $32.69 | 370336 |
| 2025-05-20 | 31.98 | $32.75 | 401200 |
| 2025-05-19 | 31.89 | $32.96 | 362330 |
| 2025-05-16 | 31.74 | $32.61 | 521405 |
| 2025-05-15 | 31.61 | $33.07 | 585800 |
| 2025-05-14 | 31.43 | $33.24 | 802644 |
| 2025-05-13 | 31.23 | $32.56 | 223544 |
| 2025-05-12 | 31.06 | $32.35 | 292700 |
| 2025-05-09 | 30.87 | $32.20 | 244729 |
| 2025-05-08 | 30.63 | $32.15 | 504630 |
| 2025-05-07 | 30.44 | $31.75 | 835300 |
| 2025-05-06 | 30.17 | $31.62 | 784100 |
| 2025-05-05 | 29.95 | $31.58 | 236600 |
| 2025-05-02 | 29.78 | $31.35 | 475609 |
| 2025-05-01 | 29.71 | $31.07 | 148300 |
| 2025-04-30 | 29.65 | $31.13 | 286000 |
| 2025-04-29 | 29.61 | $31.44 | 240539 |
| 2025-04-28 | 29.53 | $31.24 | 192307 |
| 2025-04-25 | 29.45 | $31.67 | 175413 |
| 2025-04-24 | 29.38 | $31.70 | 164300 |
| 2025-04-23 | 29.31 | $31.19 | 268900 |
| 2025-04-22 | 29.29 | $30.91 | 478711 |
| 2025-04-21 | 29.26 | $30.05 | 569000 |
| 2025-04-17 | 29.27 | $29.95 | 271000 |
| 2025-04-16 | 29.30 | $29.43 | 214100 |
| 2025-04-15 | 29.38 | $29.35 | 358146 |
| 2025-04-14 | 29.45 | $29.13 | 527500 |
| 2025-04-11 | 29.53 | $28.39 | 489300 |
| 2025-04-10 | 29.62 | $27.51 | 488200 |
| 2025-04-09 | 29.73 | $28.24 | 938500 |
| 2025-04-08 | 29.78 | $26.50 | 845508 |
| 2025-04-07 | 29.93 | $27.09 | 744130 |
| 2025-04-04 | 30.03 | $28.19 | 1.8M |
| 2025-04-03 | 30.11 | $30.07 | 424841 |
| 2025-04-02 | 30.09 | $29.91 | 396133 |
| 2025-04-01 | 30.07 | $30.20 | 227400 |
| 2025-03-31 | 30.00 | $29.82 | 446600 |
| 2025-03-28 | 29.93 | $29.76 | 391400 |
| 2025-03-27 | 29.87 | $30.17 | 304918 |
| 2025-03-26 | 29.80 | $30.27 | 492600 |
| 2025-03-25 | 29.73 | $30.76 | 127621 |
| 2025-03-24 | 29.64 | $30.41 | 117100 |
| 2025-03-21 | 29.56 | $30.30 | 350640 |
| 2025-03-20 | 29.48 | $30.52 | 250247 |
| 2025-03-19 | 29.40 | $30.94 | 321321 |
| 2025-03-18 | 29.28 | $30.90 | 370934 |
| 2025-03-17 | 29.16 | $30.71 | 503900 |
| 2025-03-14 | 29.08 | $30.06 | 440300 |
| 2025-03-13 | 29.04 | $29.76 | 187402 |
| 2025-03-12 | 28.97 | $29.34 | 105930 |
| 2025-03-11 | 28.92 | $29.39 | 310200 |
| 2025-03-10 | 28.87 | $29.16 | 304542 |
| 2025-03-07 | 28.82 | $29.77 | 280932 |
| 2025-03-06 | 28.74 | $29.69 | 230241 |
| 2025-03-05 | 28.65 | $29.39 | 407200 |
| 2025-03-04 | 28.58 | $28.90 | 561400 |
| 2025-03-03 | 28.49 | $28.36 | 689024 |
| 2025-02-28 | 28.44 | $28.62 | 240400 |
| 2025-02-27 | 28.39 | $28.74 | 204744 |
| 2025-02-26 | 28.29 | $28.89 | 140329 |
| 2025-02-25 | 28.17 | $28.93 | 121045 |
| 2025-02-24 | 28.05 | $28.88 | 175400 |
| 2025-02-21 | 27.96 | $28.67 | 167630 |
| 2025-02-20 | 27.86 | $28.90 | 315822 |
| 2025-02-19 | 27.73 | $28.60 | 225913 |
| 2025-02-18 | 27.62 | $28.42 | 423800 |
| 2025-02-14 | 27.48 | $29.15 | 540100 |
| 2025-02-13 | 27.30 | $29.14 | 503300 |
| 2025-02-12 | 27.13 | $28.54 | 259539 |
| 2025-02-11 | 26.97 | $28.31 | 208035 |
| 2025-02-10 | 26.81 | $28.29 | 295000 |
| 2025-02-07 | 26.65 | $28.24 | 496500 |
| 2025-02-06 | 26.50 | $28.23 | 739500 |
| 2025-02-05 | 26.34 | $27.89 | 282800 |
| 2025-02-04 | 26.20 | $27.83 | 502536 |
| 2025-02-03 | 26.03 | $27.23 | 283900 |
| 2025-01-31 | 25.91 | $27.33 | 526636 |
| 2025-01-30 | 25.79 | $27.57 | 652300 |
| 2025-01-29 | 25.67 | $26.73 | 173234 |
| 2025-01-28 | 25.59 | $26.52 | 130119 |
| 2025-01-27 | 25.52 | $26.62 | 151200 |
| 2025-01-24 | 25.44 | $26.91 | 277300 |
| 2025-01-23 | 25.35 | $26.70 | 370100 |
| 2025-01-22 | 25.27 | $26.40 | 543400 |
| 2025-01-21 | 25.21 | $26.26 | 316100 |
| 2025-01-17 | 25.14 | $25.78 | 376039 |
| 2025-01-16 | 25.12 | $25.52 | 257538 |
| 2025-01-15 | 25.13 | $25.66 | 130335 |
| 2025-01-14 | 25.13 | $25.43 | 247149 |
| 2025-01-13 | 25.15 | $25.14 | 168816 |
| 2025-01-10 | 25.19 | $25.07 | 265802 |
| 2025-01-08 | 25.24 | $25.16 | 193000 |
| 2025-01-07 | 25.28 | $25.14 | 256634 |
| 2025-01-06 | 25.31 | $24.91 | 348521 |
| 2025-01-03 | 25.35 | $24.56 | 150844 |
| 2025-01-02 | 25.40 | $24.77 | 220700 |
| 2024-12-31 | 25.44 | $25.04 | 67015 |
| 2024-12-30 | 25.46 | $25.04 | 293000 |
| 2024-12-27 | 25.48 | $25.14 | 153608 |
| 2024-12-26 | 25.49 | $25.09 | 84000 |
| 2024-12-24 | 25.50 | $25.13 | 58400 |
| 2024-12-23 | 25.50 | $25.05 | 257419 |
| 2024-12-20 | 25.51 | $25.18 | 439600 |
| 2024-12-19 | 25.53 | $25.04 | 692000 |
| 2024-12-18 | 25.55 | $24.95 | 536132 |
| 2024-12-17 | 25.57 | $25.41 | 644000 |
| 2024-12-16 | 25.57 | $25.59 | 193228 |
| 2024-12-13 | 25.54 | $25.76 | 201500 |
| 2024-12-12 | 25.50 | $25.89 | 218000 |
| 2024-12-11 | 25.46 | $25.97 | 258500 |
| 2024-12-10 | 25.41 | $25.90 | 116400 |
| 2024-12-09 | 25.36 | $26.05 | 226880 |
| 2024-12-06 | 25.32 | $25.64 | 200000 |
| 2024-12-05 | 25.34 | $25.75 | 247645 |
| 2024-12-04 | 25.34 | $25.54 | 317540 |
| 2024-12-03 | 25.35 | $25.64 | 257000 |
| 2024-12-02 | 25.36 | $25.52 | 779534 |
| 2024-11-29 | 25.37 | $25.35 | 89311 |
| 2024-11-27 | 25.38 | $25.37 | 95600 |
| 2024-11-26 | 25.39 | $25.24 | 106500 |
| 2024-11-25 | 25.45 | $25.22 | 480319 |
| 2024-11-22 | 25.53 | $25.14 | 600500 |
| 2024-11-21 | 25.62 | $25.57 | 188734 |
| 2024-11-20 | 25.69 | $25.51 | 97500 |
| 2024-11-19 | 25.75 | $25.41 | 176700 |
| 2024-11-18 | 25.81 | $25.40 | 417500 |
| 2024-11-15 | 25.86 | $24.97 | 182000 |
| 2024-11-14 | 25.93 | $24.90 | 172300 |
| 2024-11-13 | 25.99 | $25.12 | 262530 |
| 2024-11-12 | 26.05 | $24.87 | 252400 |
| 2024-11-11 | 26.12 | $25.07 | 159044 |
| 2024-11-08 | 26.20 | $25.24 | 168900 |
| 2024-11-07 | 26.27 | $25.96 | 315423 |
| 2024-11-06 | 26.31 | $25.71 | 260718 |
| 2024-11-05 | 26.34 | $25.77 | 105600 |
| 2024-11-04 | 26.38 | $25.93 | 774117 |
| 2024-11-01 | 26.40 | $25.61 | 91500 |
| 2024-10-31 | 26.45 | $25.58 | 140308 |
| 2024-10-30 | 26.48 | $25.62 | 333300 |
| 2024-10-29 | 26.53 | $26.32 | 698200 |
| 2024-10-28 | 26.56 | $26.80 | 167900 |
| 2024-10-25 | 26.59 | $26.98 | 126510 |
| 2024-10-24 | 26.61 | $26.97 | 276810 |
| 2024-10-23 | 26.63 | $26.80 | 584118 |
| 2024-10-22 | 26.62 | $26.58 | 93600 |
| 2024-10-21 | 26.63 | $26.40 | 140403 |
| 2024-10-18 | 26.61 | $26.31 | 133249 |
| 2024-10-17 | 26.59 | $26.13 | 76609 |
| 2024-10-16 | 26.57 | $26.29 | 234911 |
| 2024-10-15 | 26.54 | $26.28 | 99826 |
| 2024-10-14 | 26.51 | $26.69 | 69512 |
| 2024-10-11 | 26.48 | $26.75 | 261637 |
| 2024-10-10 | 26.44 | $26.59 | 128900 |
| 2024-10-09 | 26.41 | $26.44 | 107000 |
| 2024-10-08 | 26.35 | $26.46 | 91600 |
| 2024-10-07 | 26.27 | $26.42 | 215100 |
| 2024-10-04 | 26.20 | $26.52 | 71605 |
| 2024-10-03 | 26.12 | $26.26 | 310626 |
| 2024-10-02 | 26.09 | $26.60 | 275022 |
| 2024-10-01 | 26.04 | $26.96 | 220538 |
| 2024-09-30 | 25.99 | $27.28 | 193101 |
| 2024-09-27 | 25.96 | $27.51 | 174800 |
| 2024-09-26 | 25.91 | $27.37 | 352700 |
| 2024-09-25 | 25.87 | $26.57 | 80000 |
| 2024-09-24 | 25.87 | $26.72 | 262100 |
| 2024-09-23 | 25.88 | $26.06 | 203400 |
| 2024-09-20 | 25.93 | $25.80 | 145000 |
| 2024-09-19 | 25.97 | $25.80 | 142942 |
| 2024-09-18 | 26.02 | $25.66 | 173103 |
| 2024-09-17 | 26.06 | $25.82 | 182500 |
| 2024-09-16 | 26.09 | $26.07 | 118505 |
| 2024-09-13 | 26.09 | $25.95 | 91800 |
| 2024-09-12 | 26.11 | $25.85 | 215800 |
| 2024-09-11 | 26.10 | $25.31 | 111300 |
| 2024-09-10 | 26.13 | $24.86 | 206200 |
| 2024-09-09 | 26.17 | $25.01 | 360300 |
| 2024-09-06 | 26.20 | $25.00 | 75400 |
| 2024-09-05 | 26.22 | $25.55 | 122000 |
| 2024-09-04 | 26.18 | $25.59 | 272700 |
| 2024-09-03 | 26.13 | $25.97 | 145300 |
| 2024-08-30 | 26.05 | $26.66 | 236000 |
| 2024-08-29 | 25.97 | $26.65 | 80907 |
| 2024-08-28 | 25.90 | $26.47 | 76000 |
| 2024-08-27 | 25.88 | $26.62 | 143500 |
| 2024-08-26 | 25.83 | $26.88 | 101739 |
| 2024-08-23 | 25.76 | $27.06 | 125800 |
| 2024-08-22 | 25.70 | $26.58 | 122602 |
| 2024-08-21 | 25.65 | $26.75 | 206900 |
| 2024-08-20 | 25.62 | $26.55 | 110700 |
| 2024-08-19 | 25.60 | $26.44 | 229411 |
| 2024-08-16 | 25.60 | $26.11 | 212100 |
| 2024-08-15 | 25.61 | $26.29 | 243500 |
| 2024-08-14 | 25.62 | $25.71 | 155200 |
| 2024-08-13 | 25.67 | $25.80 | 82638 |
| 2024-08-12 | 25.75 | $25.68 | 123345 |
| 2024-08-09 | 25.83 | $25.60 | 152800 |
| 2024-08-08 | 25.92 | $25.42 | 178000 |
| 2024-08-07 | 26.00 | $24.83 | 294900 |
| 2024-08-06 | 26.11 | $24.62 | 240600 |
| 2024-08-05 | 26.19 | $24.31 | 396346 |
| 2024-08-02 | 26.28 | $25.03 | 446800 |
| 2024-08-01 | 26.33 | $25.25 | 480600 |
| 2024-07-31 | 26.38 | $26.01 | 197036 |
| 2024-07-30 | 26.35 | $25.71 | 291800 |
| 2024-07-29 | 26.35 | $25.52 | 286436 |
| 2024-07-26 | 26.37 | $25.73 | 161028 |
| 2024-07-25 | 26.37 | $25.71 | 243300 |
| 2024-07-24 | 26.37 | $26.03 | 120800 |
| 2024-07-23 | 26.36 | $26.25 | 54900 |
| 2024-07-22 | 26.35 | $26.42 | 200111 |
| 2024-07-19 | 26.33 | $26.24 | 216215 |
| 2024-07-18 | 26.34 | $26.43 | 161937 |
| 2024-07-17 | 26.34 | $26.81 | 146200 |
| 2024-07-16 | 26.32 | $27.40 | 91600 |
| 2024-07-15 | 26.27 | $27.26 | 232843 |
| 2024-07-12 | 26.24 | $27.43 | 263933 |
| 2024-07-11 | 26.22 | $27.06 | 319900 |
| 2024-07-10 | 26.22 | $26.89 | 220525 |
| 2024-07-09 | 26.27 | $26.24 | 214400 |
| 2024-07-08 | 26.36 | $26.13 | 135200 |
| 2024-07-05 | 26.48 | $26.13 | 216235 |
| 2024-07-03 | 26.59 | $26.14 | 385900 |
| 2024-07-02 | 26.70 | $25.55 | 484800 |
| 2024-07-01 | 26.84 | $25.58 | 162805 |
| 2024-06-28 | 26.97 | $25.87 | 244731 |
| 2024-06-27 | 27.08 | $25.76 | 257200 |
| 2024-06-26 | 27.22 | $25.87 | 220429 |
| 2024-06-25 | 27.39 | $25.81 | 245600 |
| 2024-06-24 | 27.56 | $25.95 | 187305 |
| 2024-06-21 | 27.72 | $26.06 | 276000 |
| 2024-06-20 | 27.85 | $26.52 | 188623 |
| 2024-06-18 | 28.00 | $26.39 | 219418 |
| 2024-06-17 | 28.15 | $26.35 | 266135 |
| 2024-06-14 | 28.30 | $26.34 | 369341 |
| 2024-06-13 | 28.43 | $26.78 | 165900 |
| 2024-06-12 | 28.54 | $27.03 | 222603 |
| 2024-06-11 | 28.63 | $26.91 | 393500 |
| 2024-06-10 | 28.71 | $28.01 | 314300 |
| 2024-06-07 | 28.71 | $28.00 | 314800 |
| 2024-06-06 | 28.72 | $28.55 | 128442 |
| 2024-06-05 | 28.68 | $28.38 | 394700 |
| 2024-06-04 | 28.64 | $28.31 | 549700 |
| 2024-06-03 | 28.61 | $28.28 | 575032 |
| 2024-05-31 | 28.57 | $28.23 | 1.0M |
| 2024-05-30 | 28.51 | $28.08 | 551309 |
| 2024-05-29 | 28.43 | $28.48 | 492500 |
| 2024-05-28 | 28.34 | $29.43 | 346700 |
| 2024-05-24 | 28.24 | $29.16 | 461804 |
| 2024-05-23 | 28.10 | $29.02 | 523400 |
| 2024-05-22 | 27.97 | $28.80 | 279200 |
| 2024-05-21 | 27.84 | $29.39 | 329128 |
| 2024-05-20 | 27.70 | $29.51 | 235200 |
| 2024-05-17 | 27.54 | $29.23 | 194500 |
| 2024-05-16 | 27.39 | $28.99 | 101600 |
| 2024-05-15 | 27.25 | $29.04 | 257148 |
| 2024-05-14 | 27.10 | $28.83 | 264900 |
| 2024-05-13 | 26.94 | $28.40 | 240347 |
| 2024-05-10 | 26.83 | $28.12 | 197000 |
| 2024-05-09 | 26.76 | $28.16 | 399100 |
| 2024-05-08 | 26.74 | $27.69 | 106000 |
| 2024-05-07 | 26.73 | $27.67 | 129219 |
| 2024-05-06 | 26.74 | $27.61 | 307200 |
| 2024-05-03 | 26.74 | $27.53 | 342600 |
| 2024-05-02 | 26.72 | $27.00 | 240300 |
| 2024-05-01 | 26.75 | $26.57 | 151000 |
| 2024-04-30 | 26.78 | $26.70 | 267845 |
| 2024-04-29 | 26.77 | $27.29 | 194100 |
| 2024-04-26 | 26.73 | $26.49 | 88148 |
| 2024-04-25 | 26.73 | $26.30 | 182723 |
| 2024-04-24 | 26.74 | $26.34 | 140912 |
| 2024-04-23 | 26.72 | $26.57 | 118400 |
| 2024-04-22 | 26.70 | $26.24 | 197900 |
| 2024-04-19 | 26.70 | $26.25 | 143300 |
| 2024-04-18 | 26.71 | $26.27 | 148914 |
| 2024-04-17 | 26.73 | $25.89 | 165102 |
| 2024-04-16 | 26.75 | $25.71 | 413721 |
| 2024-04-15 | 26.81 | $26.19 | 294600 |
| 2024-04-12 | 26.86 | $26.75 | 371748 |
| 2024-04-11 | 26.88 | $27.69 | 212034 |
| 2024-04-10 | 26.85 | $27.58 | 329700 |
| 2024-04-09 | 26.81 | $27.92 | 279200 |
| 2024-04-08 | 26.72 | $27.45 | 373749 |
| 2024-04-05 | 26.64 | $27.27 | 436600 |
| 2024-04-04 | 26.56 | $27.43 | 384400 |
| 2024-04-03 | 26.46 | $27.20 | 149048 |
| 2024-04-02 | 26.36 | $26.57 | 177700 |
| 2024-04-01 | 26.31 | $26.43 | 249922 |
| 2024-03-28 | 26.31 | $26.57 | 151200 |
| 2024-03-27 | 26.30 | $26.45 | 203900 |
| 2024-03-26 | 26.27 | $26.04 | 197814 |
| 2024-03-25 | 26.24 | $26.14 | 143442 |
| 2024-03-22 | 26.17 | $26.21 | 246800 |
| 2024-03-21 | 26.12 | $26.45 | 249100 |
| 2024-03-20 | 26.06 | $26.71 | 398600 |
| 2024-03-19 | 26.00 | $26.26 | 156100 |
| 2024-03-18 | 25.99 | $26.89 | 205529 |
| 2024-03-15 | 25.92 | $27.19 | 469400 |
| 2024-03-14 | 25.83 | $27.12 | 305300 |
| 2024-03-13 | 25.73 | $27.13 | 235600 |
| 2024-03-12 | 25.59 | $26.73 | 218613 |
| 2024-03-11 | 25.50 | $26.16 | 231700 |
| 2024-03-08 | 25.43 | $25.94 | 144100 |
| 2024-03-07 | 25.37 | $25.66 | 213118 |
| 2024-03-06 | 25.33 | $25.38 | 519400 |
| 2024-03-05 | 25.32 | $25.13 | 209600 |
| 2024-03-04 | 25.30 | $25.60 | 434201 |
| 2024-03-01 | 25.28 | $26.48 | 229845 |
| 2024-02-29 | 25.23 | $26.33 | 291300 |
| 2024-02-28 | 25.19 | $25.76 | 186500 |
| 2024-02-27 | 25.18 | $25.49 | 171000 |
| 2024-02-26 | 25.20 | $24.87 | 155422 |
| 2024-02-23 | 25.25 | $25.13 | 156000 |
| 2024-02-22 | 25.30 | $25.21 | 445920 |
| 2024-02-21 | 25.34 | $25.58 | 221942 |
| 2024-02-20 | 25.36 | $25.98 | 260500 |
| 2024-02-16 | 25.36 | $25.58 | 211348 |
| 2024-02-15 | 25.36 | $25.26 | 201742 |
| 2024-02-14 | 25.36 | $25.10 | 250717 |
| 2024-02-13 | 25.38 | $24.49 | 205509 |
| 2024-02-12 | 25.43 | $24.91 | 323600 |
| 2024-02-09 | 25.49 | $24.71 | 213217 |
| 2024-02-08 | 25.57 | $24.69 | 149613 |
| 2024-02-07 | 25.64 | $24.93 | 272100 |
| 2024-02-06 | 25.72 | $25.07 | 134500 |
| 2024-02-05 | 25.80 | $24.87 | 149621 |
| 2024-02-02 | 25.91 | $25.10 | 408500 |
| 2024-02-01 | 26.01 | $25.62 | 337300 |
| 2024-01-31 | 26.11 | $25.43 | 608136 |
| 2024-01-30 | 26.23 | $25.55 | 239100 |
| 2024-01-29 | 26.37 | $25.84 | 211038 |
| 2024-01-26 | 26.48 | $25.93 | 490000 |
| 2024-01-25 | 26.58 | $26.10 | 260200 |
| 2024-01-24 | 26.66 | $26.12 | 1.1M |
| 2024-01-23 | 26.73 | $25.93 | 209801 |
| 2024-01-22 | 26.82 | $25.90 | 489400 |
| 2024-01-19 | 26.89 | $25.65 | 393000 |
| 2024-01-18 | 27.02 | $25.32 | 634738 |
| 2024-01-17 | 27.15 | $25.34 | 1.2M |
| 2024-01-16 | 27.31 | $25.68 | 398000 |
| 2024-01-12 | 27.45 | $26.07 | 358300 |
| 2024-01-11 | 27.55 | $26.20 | 422200 |
| 2024-01-10 | 27.59 | $26.24 | 436800 |
| 2024-01-09 | 27.62 | $26.47 | 277640 |
| 2024-01-08 | 27.66 | $26.70 | 301525 |
| 2024-01-05 | 27.69 | $27.04 | 189317 |
| 2024-01-04 | 27.69 | $27.06 | 168400 |
| 2024-01-03 | 27.68 | $27.64 | 160117 |
| 2024-01-02 | 27.64 | $27.91 | 308205 |
| 2023-12-29 | 27.63 | $28.21 | 878900 |
| 2023-12-28 | 27.56 | $28.08 | 247500 |
| 2023-12-27 | 27.49 | $27.84 | 1.2M |
| 2023-12-26 | 27.43 | $27.84 | 192700 |
| 2023-12-22 | 27.36 | $27.53 | 387942 |
| 2023-12-21 | 27.31 | $27.67 | 467813 |
| 2023-12-20 | 27.26 | $27.38 | 299620 |
| 2023-12-19 | 27.23 | $28.21 | 405118 |
| 2023-12-18 | 27.15 | $27.85 | 453400 |
| 2023-12-15 | 27.06 | $28.58 | 679941 |
| 2023-12-14 | 26.92 | $28.57 | 927800 |
| 2023-12-13 | 26.80 | $28.06 | 668643 |
| 2023-12-12 | 26.69 | $26.97 | 233422 |
| 2023-12-11 | 26.57 | $26.71 | 897808 |
| 2023-12-08 | 26.47 | $27.35 | 489914 |
| 2023-12-07 | 26.33 | $27.36 | 315500 |
| 2023-12-06 | 26.21 | $26.97 | 317407 |
| 2023-12-05 | 26.14 | $26.86 | 322700 |
| 2023-12-04 | 26.07 | $26.85 | 372209 |
| 2023-12-01 | 26.01 | $27.70 | 547800 |
| 2023-11-30 | 25.86 | $26.87 | 781000 |
| 2023-11-29 | 25.74 | $26.65 | 269917 |
| 2023-11-28 | 25.62 | $26.66 | 206900 |
| 2023-11-27 | 25.49 | $26.42 | 173600 |
| 2023-11-24 | 25.38 | $26.58 | 117500 |
| 2023-11-22 | 25.25 | $26.62 | 316700 |
| 2023-11-21 | 25.12 | $26.79 | 994634 |
| 2023-11-20 | 24.99 | $26.60 | 386000 |
| 2023-11-17 | 24.85 | $26.04 | 392915 |
| 2023-11-16 | 24.75 | $25.85 | 1.3M |
| 2023-11-15 | 24.67 | $26.11 | 576400 |
| 2023-11-14 | 24.61 | $25.79 | 255100 |
| 2023-11-13 | 24.60 | $24.70 | 485100 |
| 2023-11-10 | 24.61 | $24.68 | 158200 |
| 2023-11-09 | 24.62 | $24.50 | 148700 |
| 2023-11-08 | 24.65 | $25.02 | 184626 |
| 2023-11-07 | 24.66 | $25.54 | 281529 |
| 2023-11-06 | 24.65 | $25.36 | 124549 |
| 2023-11-03 | 24.60 | $25.77 | 406600 |
| 2023-11-02 | 24.55 | $24.65 | 308618 |
| 2023-11-01 | 24.54 | $24.44 | 113100 |
| 2023-10-31 | 24.56 | $24.22 | 528300 |
| 2023-10-30 | 24.60 | $24.09 | 335019 |
| 2023-10-27 | 24.66 | $24.29 | 594000 |
| 2023-10-26 | 24.76 | $24.03 | 225200 |
| 2023-10-25 | 24.85 | $23.99 | 459600 |
| 2023-10-24 | 24.91 | $24.15 | 271525 |
| 2023-10-23 | 24.99 | $23.79 | 881646 |
| 2023-10-20 | 25.09 | $23.98 | 579000 |
| 2023-10-19 | 25.20 | $24.36 | 775000 |
| 2023-10-18 | 25.30 | $24.88 | 494227 |
| 2023-10-17 | 25.41 | $25.48 | 154000 |
| 2023-10-16 | 25.49 | $25.02 | 217449 |
| 2023-10-13 | 25.59 | $24.93 | 345400 |
| 2023-10-12 | 25.70 | $24.99 | 497500 |
| 2023-10-11 | 25.81 | $25.33 | 438700 |
| 2023-10-10 | 25.90 | $25.19 | 496941 |
| 2023-10-09 | 25.97 | $24.46 | 302546 |
| 2023-10-06 | 26.07 | $24.68 | 640239 |
| 2023-10-05 | 26.16 | $24.53 | 207623 |
| 2023-10-04 | 26.28 | $24.90 | 522400 |
| 2023-10-03 | 26.40 | $24.92 | 724210 |
| 2023-10-02 | 26.52 | $25.30 | 578816 |
| 2023-09-29 | 26.68 | $26.19 | 919100 |
| 2023-09-28 | 26.78 | $25.83 | 769400 |
| 2023-09-27 | 26.90 | $25.33 | 1.0M |
| 2023-09-26 | 27.05 | $25.71 | 891100 |
| 2023-09-25 | 27.18 | $25.86 | 710541 |
| 2023-09-22 | 27.33 | $26.14 | 1.0M |
| 2023-09-21 | 27.46 | $26.42 | 646025 |
| 2023-09-20 | 27.60 | $27.08 | 962100 |
| 2023-09-19 | 27.67 | $27.05 | 631313 |
| 2023-09-18 | 27.73 | $26.94 | 931520 |
| 2023-09-15 | 27.80 | $27.24 | 770835 |
| 2023-09-14 | 27.86 | $27.15 | 712800 |
| 2023-09-13 | 27.93 | $27.05 | 701621 |
| 2023-09-12 | 28.03 | $26.56 | 1.1M |
| 2023-09-11 | 28.16 | $26.58 | 613000 |
| 2023-09-08 | 28.30 | $26.44 | 790000 |
| 2023-09-07 | 28.48 | $26.84 | 1.3M |
| 2023-09-06 | 28.62 | $27.38 | 1.1M |
| 2023-09-05 | 28.71 | $27.25 | 922600 |
| 2023-09-01 | 28.84 | $28.46 | 675400 |
| 2023-08-31 | 28.90 | $28.19 | 548100 |
| 2023-08-30 | 28.98 | $28.34 | 236200 |
| 2023-08-29 | 29.07 | $28.29 | 433303 |
| 2023-08-28 | 29.20 | $28.40 | 426500 |
| 2023-08-25 | 29.33 | $28.73 | 589116 |
| 2023-08-24 | 29.45 | $28.84 | 635410 |
| 2023-08-23 | 29.56 | $29.12 | 516107 |
| 2023-08-22 | 29.68 | $28.51 | 449400 |
| 2023-08-21 | 29.83 | $28.31 | 522000 |
| 2023-08-18 | 29.97 | $28.28 | 510700 |
| 2023-08-17 | 30.11 | $28.39 | 1.8M |
| 2023-08-16 | 30.28 | $28.65 | 637200 |
| 2023-08-15 | 30.44 | $28.96 | 420800 |
| 2023-08-14 | 30.56 | $29.20 | 249242 |
| 2023-08-11 | 30.64 | $29.49 | 497320 |
| 2023-08-10 | 30.70 | $29.93 | 521808 |
| 2023-08-09 | 30.74 | $29.65 | 2.1M |
| 2023-08-08 | 30.78 | $29.27 | 412600 |
| 2023-08-07 | 30.82 | $29.74 | 297700 |
| 2023-08-04 | 30.83 | $29.78 | 546700 |
| 2023-08-03 | 30.84 | $29.81 | 658811 |
| 2023-08-02 | 30.82 | $30.11 | 534600 |
| 2023-08-01 | 30.81 | $30.92 | 683007 |
| 2023-07-31 | 30.75 | $30.96 | 253000 |
| 2023-07-28 | 30.66 | $31.06 | 247520 |
| 2023-07-27 | 30.55 | $30.98 | 535919 |
| 2023-07-26 | 30.43 | $31.55 | 1.1M |
| 2023-07-25 | 30.30 | $31.55 | 672711 |
| 2023-07-24 | 30.15 | $31.18 | 1.4M |
| 2023-07-21 | 30.02 | $31.05 | 1.0M |
| 2023-07-20 | 29.92 | $31.70 | 860518 |
| 2023-07-19 | 29.79 | $31.97 | 1.6M |
| 2023-07-18 | 29.65 | $31.30 | 385800 |
| 2023-07-17 | 29.55 | $30.81 | 1.7M |
| 2023-07-14 | 29.47 | $30.73 | 636800 |
| 2023-07-13 | 29.38 | $30.61 | 949500 |
| 2023-07-12 | 29.28 | $30.59 | 771000 |
| 2023-07-11 | 29.18 | $30.04 | 377401 |
| 2023-07-10 | 29.14 | $29.98 | 577600 |
| 2023-07-07 | 29.11 | $29.98 | 239212 |
| 2023-07-06 | 29.08 | $29.41 | 360700 |
| 2023-07-05 | 29.11 | $29.87 | 359500 |
| 2023-07-03 | 29.10 | $29.65 | 126500 |
| 2023-06-30 | 29.10 | $29.18 | 248941 |
| 2023-06-29 | 29.09 | $28.87 | 238909 |
| 2023-06-28 | 29.06 | $28.63 | 175330 |
| 2023-06-27 | 29.08 | $28.85 | 1.2M |
| 2023-06-26 | 29.11 | $28.68 | 138744 |
| 2023-06-23 | 29.13 | $28.58 | 306800 |
| 2023-06-22 | 29.17 | $29.01 | 251024 |
| 2023-06-21 | 29.22 | $29.13 | 146700 |
| 2023-06-20 | 29.26 | $29.01 | 216532 |
| 2023-06-16 | 29.30 | $29.34 | 227100 |
| 2023-06-15 | 29.34 | $29.21 | 240900 |
| 2023-06-14 | 29.37 | $28.91 | 149700 |
| 2023-06-13 | 29.41 | $28.66 | 694400 |
| 2023-06-12 | 29.50 | $28.59 | 274000 |
| 2023-06-09 | 29.58 | $29.30 | 174400 |
| 2023-06-08 | 29.63 | $29.33 | 286900 |
| 2023-06-07 | 29.66 | $29.30 | 477000 |
| 2023-06-06 | 29.68 | $30.13 | 288600 |
| 2023-06-05 | 29.67 | $29.61 | 351389 |
| 2023-06-02 | 29.65 | $29.66 | 226015 |
| 2023-06-01 | 29.59 | $28.94 | 298225 |
| 2023-05-31 | 29.55 | $28.26 | 471600 |
| 2023-05-30 | 29.52 | $29.18 | 487349 |
| 2023-05-26 | 29.47 | $29.39 | 420728 |
| 2023-05-25 | 29.42 | $29.11 | 354132 |
| 2023-05-24 | 29.39 | $29.38 | 545900 |
| 2023-05-23 | 29.32 | $29.92 | 616019 |
| 2023-05-22 | 29.21 | $29.89 | 422423 |
| 2023-05-19 | 29.10 | $29.92 | 262325 |
| 2023-05-18 | 28.98 | $30.05 | 362830 |
| 2023-05-17 | 28.94 | $29.89 | 354940 |
| 2023-05-16 | 28.90 | $29.76 | 340442 |
| 2023-05-15 | 28.90 | $30.33 | 440312 |
| 2023-05-12 | 28.85 | $30.34 | 450900 |
| 2023-05-11 | 28.80 | $30.14 | 943200 |
| 2023-05-10 | 28.73 | $29.90 | 283708 |
| 2023-05-09 | 28.66 | $29.82 | 348100 |
| 2023-05-08 | 28.57 | $29.85 | 2.6M |
| 2023-05-05 | 28.45 | $29.17 | 416400 |
| 2023-05-04 | 28.37 | $28.50 | 230618 |
| 2023-05-03 | 28.32 | $28.14 | 652821 |
| 2023-05-02 | 28.30 | $27.68 | 1.0M |
| 2023-05-01 | 28.32 | $28.15 | 208500 |
| 2023-04-28 | 28.36 | $28.41 | 212100 |
| 2023-04-27 | 28.38 | $28.49 | 374800 |
| 2023-04-26 | 28.39 | $28.11 | 474241 |
| 2023-04-25 | 28.40 | $27.64 | 773946 |
| 2023-04-24 | 28.42 | $27.65 | 855700 |
| 2023-04-21 | 28.43 | $27.56 | 1.0M |
| 2023-04-20 | 28.46 | $29.19 | 765938 |
| 2023-04-19 | 28.38 | $29.19 | 920800 |
| 2023-04-18 | 28.31 | $29.64 | 1.1M |
| 2023-04-17 | 28.17 | $29.46 | 796628 |
| 2023-04-14 | 28.03 | $29.25 | 1.6M |
| 2023-04-13 | 27.92 | $28.76 | 2.0M |
| 2023-04-12 | 27.84 | $28.44 | 2.0M |
| 2023-04-11 | 27.84 | $28.07 | 1.4M |
| 2023-04-10 | 27.85 | $27.57 | 1.9M |
| 2023-04-06 | 27.91 | $27.50 | 2.5M |
| 2023-04-05 | 27.98 | $27.56 | 1.6M |
| 2023-04-04 | 28.06 | $27.70 | 2.3M |
| 2023-04-03 | 28.11 | $28.15 | 2.2M |
| 2023-03-31 | 28.17 | $28.78 | 900900 |
| 2023-03-30 | 28.20 | $28.80 | 1.4M |
| 2023-03-29 | 28.12 | $28.72 | 2.0M |
| 2023-03-28 | 28.13 | $28.44 | 1.5M |
| 2023-03-27 | 28.11 | $28.02 | 1.2M |
| 2023-03-24 | 28.10 | $27.80 | 2.0M |
| 2023-03-23 | 28.12 | $28.06 | 1.8M |
| 2023-03-22 | 28.15 | $27.77 | 1.6M |
| 2023-03-21 | 28.18 | $27.65 | 1.4M |
| 2023-03-20 | 28.21 | $26.81 | 1.2M |
| 2023-03-17 | 28.34 | $26.71 | 1.7M |
| 2023-03-16 | 28.50 | $27.17 | 2.5M |
| 2023-03-15 | 28.61 | $27.03 | 2.0M |
| 2023-03-14 | 28.72 | $28.53 | 1.1M |
| 2023-03-13 | 28.77 | $28.19 | 1.3M |
| 2023-03-10 | 28.82 | $28.84 | 1.7M |
| 2023-03-09 | 28.83 | $28.95 | 1.1M |
| 2023-03-08 | 28.83 | $29.04 | 1.3M |
| 2023-03-07 | 28.83 | $28.75 | 1.0M |
| 2023-03-06 | 28.82 | $29.33 | 1.9M |
| 2023-03-03 | 28.81 | $29.31 | 1.1M |
| 2023-03-02 | 28.85 | $27.26 | 1.1M |
| 2023-03-01 | 28.94 | $28.85 | 985124 |
| 2023-02-28 | 28.96 | $28.11 | 907128 |
| 2023-02-27 | 29.00 | $27.93 | 643500 |
| 2023-02-24 | 29.04 | $28.06 | 697615 |
| 2023-02-23 | 29.11 | $28.62 | 603400 |
| 2023-02-22 | 29.10 | $28.52 | 1.0M |
| 2023-02-21 | 29.11 | $28.25 | 806420 |
| 2023-02-17 | 29.13 | $29.28 | 1.3M |
| 2023-02-16 | 29.07 | $29.92 | 1.3M |
| 2023-02-15 | 28.94 | $29.33 | 747236 |
| 2023-02-14 | 28.85 | $29.42 | 1.0M |
| 2023-02-13 | 28.76 | $29.35 | 722513 |
| 2023-02-10 | 28.66 | $29.28 | 637515 |
| 2023-02-09 | 28.57 | $29.07 | 695400 |
| 2023-02-08 | 28.52 | $28.84 | 424200 |
| 2023-02-07 | 28.43 | $29.02 | 372922 |
| 2023-02-06 | 28.32 | $28.66 | 330022 |
| 2023-02-03 | 28.23 | $29.13 | 531100 |
| 2023-02-02 | 28.08 | $30.00 | 863100 |
| 2023-02-01 | 27.88 | $29.20 | 729116 |
| 2023-01-31 | 27.74 | $29.26 | 309503 |
| 2023-01-30 | 27.63 | $28.88 | 398036 |
| 2023-01-27 | 27.51 | $28.79 | 456400 |
| 2023-01-26 | 27.40 | $29.29 | 419248 |
| 2023-01-25 | 27.24 | $28.57 | 471227 |
| 2023-01-24 | 27.12 | $28.70 | 981706 |
| 2023-01-23 | 26.98 | $28.59 | 481100 |
| 2023-01-20 | 26.88 | $28.12 | 304626 |
| 2023-01-19 | 26.76 | $27.29 | 337439 |
| 2023-01-18 | 26.67 | $27.56 | 236600 |
| 2023-01-17 | 26.56 | $27.57 | 399120 |
| 2023-01-13 | 26.46 | $27.36 | 531200 |
| 2023-01-12 | 26.39 | $27.50 | 900000 |
| 2023-01-11 | 26.36 | $27.99 | 741300 |
| 2023-01-10 | 26.31 | $27.08 | 394535 |
| 2023-01-09 | 26.31 | $26.94 | 416937 |
| 2023-01-06 | 26.32 | $26.75 | 558828 |
| 2023-01-05 | 26.33 | $26.16 | 357200 |
| 2023-01-04 | 26.36 | $26.04 | 470500 |
| 2023-01-03 | 26.39 | $26.33 | 332700 |
| 2022-12-30 | 26.44 | $27.09 | 194900 |
| 2022-12-29 | 26.44 | $26.53 | 120600 |
| 2022-12-28 | 26.47 | $26.51 | 212103 |
| 2022-12-27 | 26.46 | $26.03 | 303400 |
| 2022-12-23 | 26.43 | $26.16 | 353339 |
| 2022-12-22 | 26.40 | $26.09 | 308600 |
| 2022-12-21 | 26.42 | $26.49 | 571700 |
| 2022-12-20 | 26.37 | $25.73 | 354500 |
| 2022-12-19 | 26.38 | $25.45 | 132834 |
| 2022-12-16 | 26.37 | $25.40 | 620338 |
| 2022-12-15 | 26.37 | $25.48 | 227400 |
| 2022-12-14 | 26.42 | $26.14 | 275126 |
| 2022-12-13 | 26.47 | $26.76 | 261314 |
| 2022-12-12 | 26.49 | $27.00 | 211048 |
| 2022-12-09 | 26.52 | $27.19 | 189800 |
| 2022-12-08 | 26.53 | $27.10 | 284100 |
| 2022-12-07 | 26.51 | $26.89 | 509520 |
| 2022-12-06 | 26.53 | $26.84 | 350300 |
| 2022-12-05 | 26.50 | $26.59 | 395220 |
| 2022-12-02 | 26.46 | $27.38 | 211900 |
| 2022-12-01 | 26.34 | $27.08 | 189800 |
| 2022-11-30 | 26.24 | $27.11 | 383200 |
| 2022-11-29 | 26.12 | $26.30 | 406846 |
| 2022-11-28 | 26.04 | $25.33 | 161500 |
| 2022-11-25 | 26.04 | $25.74 | 200304 |
| 2022-11-23 | 26.01 | $26.38 | 281449 |
| 2022-11-22 | 25.94 | $25.60 | 456623 |
| 2022-11-21 | 25.89 | $25.90 | 297530 |
| 2022-11-18 | 25.77 | $25.15 | 384618 |
| 2022-11-17 | 25.73 | $25.40 | 473100 |
| 2022-11-16 | 25.64 | $26.46 | 375903 |
| 2022-11-15 | 25.51 | $27.24 | 331300 |
| 2022-11-14 | 25.34 | $27.17 | 312500 |
| 2022-11-11 | 25.17 | $27.50 | 251249 |
| 2022-11-10 | 24.95 | $27.52 | 458944 |
| 2022-11-09 | 24.78 | $26.68 | 484500 |
| 2022-11-08 | 24.62 | $27.27 | 562500 |
| 2022-11-07 | 24.46 | $26.19 | 386121 |
| 2022-11-04 | 24.38 | $25.79 | 417413 |
| 2022-11-03 | 24.31 | $24.93 | 249700 |
| 2022-11-02 | 24.31 | $25.07 | 556600 |
| 2022-11-01 | 24.31 | $24.74 | 300036 |
| 2022-10-31 | 24.36 | $24.67 | 364800 |
| 2022-10-28 | 24.38 | $25.40 | 820936 |
| 2022-10-27 | 24.31 | $25.14 | 337433 |
| 2022-10-26 | 24.25 | $24.98 | 474600 |
| 2022-10-25 | 24.22 | $24.53 | 958906 |
| 2022-10-24 | 24.20 | $23.65 | 708001 |
| 2022-10-21 | 24.20 | $24.31 | 526600 |
| 2022-10-20 | 24.21 | $23.55 | 404743 |
| 2022-10-19 | 24.31 | $23.77 | 327800 |
| 2022-10-18 | 24.42 | $23.93 | 375800 |
| 2022-10-17 | 24.52 | $23.79 | 413218 |
| 2022-10-14 | 24.70 | $23.15 | 431600 |
| 2022-10-13 | 24.89 | $23.96 | 378600 |
| 2022-10-12 | 25.04 | $23.51 | 539540 |
| 2022-10-11 | 25.26 | $24.16 | 398918 |
| 2022-10-10 | 25.42 | $24.48 | 164601 |
| 2022-10-07 | 25.62 | $24.49 | 249100 |
| 2022-10-06 | 25.82 | $24.94 | 299300 |
| 2022-10-05 | 26.01 | $25.07 | 425000 |
| 2022-10-04 | 26.17 | $25.68 | 437700 |
| 2022-10-03 | 26.32 | $25.01 | 852949 |
| 2022-09-30 | 26.55 | $24.00 | 692124 |
| 2022-09-29 | 26.72 | $24.04 | 595829 |
| 2022-09-28 | 26.91 | $24.43 | 627333 |
| 2022-09-27 | 27.11 | $24.00 | 492124 |
| 2022-09-26 | 27.32 | $23.70 | 746834 |
| 2022-09-23 | 27.53 | $24.53 | 1.1M |
| 2022-09-22 | 27.70 | $25.54 | 725011 |
| 2022-09-21 | 27.76 | $25.98 | 725635 |
| 2022-09-20 | 27.80 | $26.00 | 689312 |
| 2022-09-19 | 27.80 | $27.26 | 378200 |
| 2022-09-16 | 27.72 | $26.94 | 689833 |
| 2022-09-15 | 27.68 | $27.03 | 766705 |
| 2022-09-14 | 27.71 | $27.85 | 1.8M |
| 2022-09-13 | 27.72 | $27.45 | 807240 |
| 2022-09-12 | 27.76 | $28.52 | 652900 |
| 2022-09-09 | 27.74 | $28.40 | 856306 |
| 2022-09-08 | 27.69 | $28.73 | 532332 |
| 2022-09-07 | 27.61 | $28.33 | 1.8M |
| 2022-09-06 | 27.51 | $28.65 | 2.5M |
| 2022-09-02 | 27.40 | $29.61 | 5.2M |
| 2022-09-01 | 27.21 | $27.44 | 1.2M |
| 2022-08-31 | 27.13 | $27.77 | 934441 |
| 2022-08-30 | 27.03 | $28.39 | 1.6M |
| 2022-08-29 | 26.91 | $28.23 | 1.1M |
| 2022-08-26 | 26.82 | $27.89 | 2.4M |
| 2022-08-25 | 26.75 | $27.89 | 947500 |
| 2022-08-24 | 26.67 | $26.86 | 358100 |
| 2022-08-23 | 26.62 | $26.80 | 598426 |
| 2022-08-22 | 26.55 | $25.87 | 578600 |
| 2022-08-19 | 26.52 | $25.70 | 833805 |
| 2022-08-18 | 26.47 | $26.26 | 1.7M |
| 2022-08-17 | 26.43 | $27.58 | 859300 |
| 2022-08-16 | 26.30 | $27.96 | 704500 |
| 2022-08-15 | 26.15 | $28.32 | 527749 |
| 2022-08-12 | 25.96 | $28.18 | 554641 |
| 2022-08-11 | 25.74 | $27.35 | 402600 |
| 2022-08-10 | 25.48 | $27.06 | 777700 |
| 2022-08-09 | 25.27 | $26.44 | 416300 |
| 2022-08-08 | 25.07 | $26.42 | 277300 |
| 2022-08-05 | 24.91 | $25.71 | 431809 |
| 2022-08-04 | 24.80 | $25.89 | 300900 |
| 2022-08-03 | 24.72 | $25.78 | 133529 |
| 2022-08-02 | 24.59 | $26.07 | 315200 |
| 2022-08-01 | 24.47 | $26.44 | 311923 |
| 2022-07-29 | 24.34 | $26.44 | 107000 |
| 2022-07-28 | 24.23 | $26.18 | 281534 |
| 2022-07-27 | 24.13 | $26.00 | 275500 |
| 2022-07-26 | 24.05 | $25.43 | 192228 |
| 2022-07-25 | 24.02 | $25.28 | 182809 |
| 2022-07-22 | 23.99 | $24.70 | 226928 |
| 2022-07-21 | 23.98 | $25.29 | 343500 |
| 2022-07-20 | 23.98 | $25.05 | 171500 |
| 2022-07-19 | 24.04 | $25.03 | 265900 |
| 2022-07-18 | 24.08 | $24.39 | 339814 |
| 2022-07-15 | 24.15 | $23.80 | 659000 |
| 2022-07-14 | 24.31 | $22.17 | 448900 |
| 2022-07-13 | 24.52 | $22.84 | 519200 |
| 2022-07-12 | 24.71 | $22.47 | 674732 |
| 2022-07-11 | 24.97 | $23.17 | 532033 |
| 2022-07-08 | 25.23 | $23.66 | 318718 |
| 2022-07-07 | 25.55 | $24.21 | 739336 |
| 2022-07-06 | 25.85 | $23.25 | 340530 |
| 2022-07-05 | 26.20 | $23.52 | 367428 |
| 2022-07-01 | 26.56 | $24.00 | 406600 |
| 2022-06-30 | 26.90 | $24.07 | 468500 |
| 2022-06-29 | 27.19 | $24.23 | 334440 |
| 2022-06-28 | 27.50 | $24.49 | 364838 |
| 2022-06-27 | 27.81 | $24.86 | 477343 |
| 2022-06-24 | 28.06 | $24.54 | 415700 |
| 2022-06-23 | 28.29 | $24.48 | 404149 |
| 2022-06-22 | 28.51 | $25.40 | 637100 |
| 2022-06-21 | 28.69 | $26.18 | 304610 |
| 2022-06-17 | 28.79 | $25.78 | 418001 |
| 2022-06-16 | 28.89 | $25.95 | 447800 |
| 2022-06-15 | 28.95 | $26.89 | 396300 |
| 2022-06-14 | 28.99 | $26.48 | 488433 |
| 2022-06-13 | 28.97 | $26.58 | 1.1M |
| 2022-06-10 | 28.96 | $27.70 | 600310 |
| 2022-06-09 | 28.83 | $28.28 | 207100 |
| 2022-06-08 | 28.67 | $30.05 | 299517 |
| 2022-06-07 | 28.41 | $30.19 | 286300 |
| 2022-06-06 | 28.15 | $30.35 | 422614 |
| 2022-06-03 | 27.93 | $30.75 | 654600 |
| 2022-06-02 | 27.69 | $30.82 | 614738 |
| 2022-06-01 | 27.49 | $29.82 | 689400 |
| 2022-05-31 | 27.27 | $30.38 | 1.1M |
| 2022-05-27 | 27.01 | $30.70 | 1.1M |
| 2022-05-26 | 26.74 | $29.94 | 680436 |
| 2022-05-25 | 26.52 | $29.04 | 245200 |
| 2022-05-24 | 26.35 | $29.00 | 513700 |
| 2022-05-23 | 26.17 | $28.94 | 540700 |
| 2022-05-20 | 26.02 | $28.06 | 341000 |
| 2022-05-19 | 25.96 | $27.94 | 408000 |
| 2022-05-18 | 25.92 | $27.12 | 597848 |
| 2022-05-17 | 25.98 | $27.59 | 531130 |
| 2022-05-16 | 25.99 | $26.21 | 190417 |
| 2022-05-13 | 26.07 | $26.22 | 573700 |
| 2022-05-12 | 26.15 | $25.18 | 627229 |
| 2022-05-11 | 26.31 | $25.07 | 164900 |
| 2022-05-10 | 26.45 | $24.92 | 449138 |
| 2022-05-09 | 26.59 | $24.90 | 431439 |
| 2022-05-06 | 26.76 | $25.92 | 233736 |
| 2022-05-05 | 26.90 | $26.06 | 515300 |
| 2022-05-04 | 27.04 | $26.70 | 480600 |
| 2022-05-03 | 27.16 | $25.58 | 350300 |
| 2022-05-02 | 27.37 | $25.09 | 865700 |
| 2022-04-29 | 27.59 | $25.39 | 356800 |
| 2022-04-28 | 27.78 | $25.47 | 562930 |
| 2022-04-27 | 27.94 | $25.66 | 724700 |
| 2022-04-26 | 28.12 | $25.43 | 649700 |
| 2022-04-25 | 28.31 | $25.83 | 554303 |
| 2022-04-22 | 28.51 | $26.83 | 159000 |
| 2022-04-21 | 28.63 | $27.15 | 284528 |
| 2022-04-20 | 28.68 | $28.33 | 322046 |
| 2022-04-19 | 28.70 | $27.85 | 212404 |
| 2022-04-18 | 28.75 | $27.74 | 700100 |
| 2022-04-14 | 28.77 | $27.84 | 345300 |
| 2022-04-13 | 28.78 | $28.37 | 546600 |
| 2022-04-12 | 28.73 | $28.00 | 738616 |
| 2022-04-11 | 28.66 | $27.65 | 660311 |
| 2022-04-08 | 28.57 | $28.40 | 409319 |
| 2022-04-07 | 28.47 | $28.70 | 320409 |
| 2022-04-06 | 28.37 | $28.76 | 617438 |
| 2022-04-05 | 28.27 | $29.13 | 265832 |
| 2022-04-04 | 28.13 | $29.80 | 168200 |
| 2022-04-01 | 27.94 | $29.55 | 333500 |
| 2022-03-31 | 27.81 | $29.07 | 599917 |
| 2022-03-30 | 27.68 | $28.75 | 374013 |
| 2022-03-29 | 27.53 | $29.19 | 155200 |
| 2022-03-28 | 27.33 | $29.23 | 286900 |
| 2022-03-25 | 27.17 | $29.78 | 550148 |
| 2022-03-24 | 26.97 | $29.25 | 880700 |
| 2022-03-23 | 26.76 | $28.26 | 654406 |
| 2022-03-22 | 26.61 | $28.70 | 1.1M |
| 2022-03-21 | 26.46 | $28.91 | 832200 |
| 2022-03-18 | 26.30 | $28.15 | 1.1M |
| 2022-03-17 | 26.20 | $27.92 | 363512 |
| 2022-03-16 | 26.15 | $27.49 | 518342 |
| 2022-03-15 | 26.10 | $26.44 | 674932 |
| 2022-03-14 | 26.08 | $25.96 | 699418 |
| 2022-03-11 | 26.11 | $26.29 | 278445 |
| 2022-03-10 | 26.11 | $26.76 | 127900 |
| 2022-03-09 | 26.07 | $26.86 | 258943 |
| 2022-03-08 | 26.00 | $26.22 | 232400 |
| 2022-03-07 | 25.93 | $26.07 | 405718 |
| 2022-03-04 | 25.86 | $26.96 | 475800 |
| 2022-03-03 | 25.74 | $26.47 | 341800 |
| 2022-03-02 | 25.70 | $25.63 | 383705 |
| 2022-03-01 | 25.74 | $25.16 | 339600 |
| 2022-02-28 | 25.80 | $26.02 | 351425 |
| 2022-02-25 | 25.78 | $25.91 | 669400 |
| 2022-02-24 | 25.78 | $24.93 | 1.2M |
| 2022-02-23 | 25.81 | $25.37 | 711700 |
| 2022-02-22 | 25.83 | $25.60 | 492600 |
| 2022-02-18 | 25.86 | $25.84 | 383100 |
| 2022-02-17 | 25.90 | $26.14 | 193916 |
| 2022-02-16 | 25.86 | $26.81 | 399500 |
| 2022-02-15 | 25.80 | $26.64 | 398800 |
| 2022-02-14 | 25.72 | $26.01 | 577600 |
| 2022-02-11 | 25.67 | $26.50 | 635841 |
| 2022-02-10 | 25.60 | $26.33 | 476836 |
| 2022-02-09 | 25.53 | $25.95 | 265718 |
| 2022-02-08 | 25.45 | $25.36 | 265441 |
| 2022-02-07 | 25.36 | $24.96 | 415241 |
| 2022-02-04 | 25.30 | $24.57 | 328800 |
| 2022-02-03 | 25.25 | $24.64 | 1.3M |
| 2022-02-02 | 25.19 | $25.71 | 917000 |
| 2022-02-01 | 25.05 | $26.37 | 351136 |
| 2022-01-31 | 24.89 | $26.31 | 347300 |
| 2022-01-28 | 24.73 | $25.68 | 254738 |
| 2022-01-27 | 24.60 | $25.91 | 501108 |
| 2022-01-26 | 24.46 | $25.52 | 702100 |
| 2022-01-25 | 24.33 | $25.83 | 926600 |
| 2022-01-24 | 24.19 | $26.08 | 2.2M |
| 2022-01-21 | 24.01 | $26.71 | 3.6M |
| 2022-01-20 | 23.78 | $25.37 | 737000 |
| 2022-01-19 | 23.60 | $25.53 | 751200 |
| 2022-01-18 | 23.40 | $24.96 | 1.2M |
| 2022-01-14 | 23.37 | $25.15 | 693500 |
| 2022-01-13 | 23.33 | $25.11 | 728143 |
| 2022-01-12 | 23.26 | $24.89 | 677900 |
| 2022-01-11 | 23.18 | $24.37 | 1.0M |
| 2022-01-10 | 23.14 | $23.60 | 491100 |
| 2022-01-07 | 23.23 | $23.66 | 425549 |
| 2022-01-06 | 23.31 | $23.64 | 797500 |
| 2022-01-05 | 23.41 | $23.35 | 1.3M |
| 2022-01-04 | 23.51 | $22.96 | 584500 |
| 2022-01-03 | 23.61 | $23.19 | 479407 |
| 2021-12-31 | 23.69 | $23.09 | 230913 |
| 2021-12-30 | 23.78 | $23.03 | 323400 |
| 2021-12-29 | 23.87 | $23.11 | 434237 |
| 2021-12-28 | 23.98 | $22.97 | 216400 |
| 2021-12-27 | 24.12 | $22.97 | 420600 |
| 2021-12-23 | 24.30 | $22.62 | 742805 |
| 2021-12-22 | 24.55 | $21.98 | 1.6M |
| 2021-12-21 | 24.84 | $21.90 | 1.2M |
| 2021-12-20 | 25.17 | $21.52 | 3.3M |
| 2021-12-17 | 25.37 | $24.19 | 1.7M |
| 2021-12-16 | 25.40 | $24.35 | 2.4M |
| 2021-12-15 | 25.42 | $23.90 | 788400 |
| 2021-12-14 | 25.51 | $23.23 | 1.4M |
| 2021-12-13 | 25.68 | $23.59 | 1.2M |
| 2021-12-10 | 25.86 | $25.30 | 675200 |
| 2021-12-09 | 25.98 | $25.23 | 896000 |
| 2021-12-08 | 26.07 | $25.71 | 689344 |
| 2021-12-07 | 26.16 | $25.26 | 343002 |
| 2021-12-06 | 26.22 | $25.08 | 591811 |
| 2021-12-03 | 26.29 | $24.79 | 705000 |
| 2021-12-02 | 26.39 | $24.85 | 563324 |
| 2021-12-01 | 26.44 | $24.83 | 989733 |
| 2021-11-30 | 26.46 | $25.30 | 1.1M |
| 2021-11-29 | 26.45 | $25.81 | 819200 |
| 2021-11-26 | 26.39 | $26.55 | 395200 |
| 2021-11-24 | 26.30 | $27.56 | 526213 |
| 2021-11-23 | 26.16 | $27.88 | 867413 |
| 2021-11-22 | 26.04 | $28.50 | 2.1M |
| 2021-11-19 | 25.87 | $25.45 | 669100 |
| 2021-11-18 | 25.81 | $24.88 | 827000 |
| 2021-11-17 | 25.78 | $24.76 | 1.1M |
| 2021-11-16 | 25.76 | $25.58 | 1.3M |
| 2021-11-15 | 25.68 | $26.75 | 727200 |
| 2021-11-12 | 25.55 | $27.20 | 721800 |
| 2021-11-11 | 25.37 | $27.53 | 540737 |
| 2021-11-10 | 25.18 | $27.19 | 1.5M |
| 2021-11-09 | 25.02 | $27.35 | 1.4M |
| 2021-11-08 | 24.87 | $26.57 | 397100 |
| 2021-11-05 | 24.77 | $26.46 | 615600 |
| 2021-11-04 | 24.67 | $26.81 | 1.6M |
| 2021-11-03 | 24.58 | $25.88 | 371224 |
| 2021-11-02 | 24.53 | $25.25 | 701100 |
| 2021-11-01 | 24.53 | $25.07 | 764403 |
| 2021-10-29 | 24.57 | $24.53 | 567520 |
| 2021-10-28 | 24.66 | $24.81 | 393120 |
| 2021-10-27 | 24.72 | $24.69 | 388704 |
| 2021-10-26 | 24.78 | $25.57 | 416419 |
| 2021-10-25 | 24.81 | $25.14 | 489208 |
| 2021-10-22 | 24.89 | $24.24 | 243032 |
| 2021-10-21 | 25.03 | $24.22 | 413834 |
| 2021-10-20 | 25.18 | $24.29 | 292900 |
| 2021-10-19 | 25.33 | $24.14 | 371100 |
| 2021-10-18 | 25.47 | $24.05 | 306100 |
| 2021-10-15 | 25.59 | $23.70 | 1.4M |
| 2021-10-14 | 25.77 | $23.65 | 299400 |
| 2021-10-13 | 25.97 | $23.92 | 758800 |
| 2021-10-12 | 26.17 | $24.34 | 387400 |
| 2021-10-11 | 26.33 | $24.59 | 757223 |
| 2021-10-08 | 26.47 | $24.57 | 217400 |
| 2021-10-07 | 26.63 | $24.91 | 491610 |
| 2021-10-06 | 26.74 | $24.84 | 276437 |
| 2021-10-05 | 26.86 | $25.42 | 238700 |
| 2021-10-04 | 26.99 | $25.75 | 298900 |
| 2021-10-01 | 27.14 | $26.30 | 225100 |
| 2021-09-30 | 27.24 | $26.00 | 300024 |
| 2021-09-29 | 27.37 | $26.05 | 274700 |
| 2021-09-28 | 27.49 | $26.10 | 517800 |
| 2021-09-27 | 27.60 | $26.69 | 269300 |
| 2021-09-24 | 27.67 | $26.98 | 118500 |
| 2021-09-23 | 27.70 | $27.36 | 240921 |
| 2021-09-22 | 27.72 | $27.20 | 197232 |
| 2021-09-21 | 27.73 | $26.90 | 1.3M |
| 2021-09-20 | 27.75 | $26.55 | 826400 |
| 2021-09-17 | 27.77 | $27.27 | 299100 |
| 2021-09-16 | 27.75 | $27.64 | 322326 |
| 2021-09-15 | 27.72 | $27.87 | 97700 |
| 2021-09-14 | 27.67 | $27.51 | 201500 |
| 2021-09-13 | 27.64 | $27.47 | 181000 |
| 2021-09-10 | 27.66 | $27.72 | 257728 |
| 2021-09-09 | 27.67 | $27.19 | 716948 |
| 2021-09-08 | 27.69 | $27.19 | 818248 |
| 2021-09-07 | 27.69 | $28.13 | 860239 |
| 2021-09-03 | 27.61 | $28.59 | 364537 |
| 2021-09-02 | 27.51 | $28.36 | 654100 |
| 2021-09-01 | 27.42 | $28.58 | 211600 |
| 2021-08-31 | 27.32 | $28.58 | 791400 |
| 2021-08-30 | 27.22 | $28.21 | 218300 |
| 2021-08-27 | 27.15 | $28.02 | 423700 |
| 2021-08-26 | 27.12 | $27.71 | 207800 |
| 2021-08-25 | 27.11 | $27.64 | 120400 |
| 2021-08-24 | 27.07 | $27.37 | 187117 |
| 2021-08-23 | 27.02 | $27.37 | 139000 |
| 2021-08-20 | 26.99 | $27.07 | 176730 |
| 2021-08-19 | 26.99 | $26.85 | 169106 |
| 2021-08-18 | 27.03 | $26.94 | 191635 |
| 2021-08-17 | 27.09 | $26.80 | 393235 |
| 2021-08-16 | 27.14 | $26.99 | 161406 |
| 2021-08-13 | 27.16 | $27.97 | 127532 |
| 2021-08-12 | 27.10 | $27.74 | 218115 |
| 2021-08-11 | 27.05 | $27.67 | 397807 |
| 2021-08-10 | 27.03 | $27.24 | 424900 |
| 2021-08-09 | 27.04 | $26.50 | 391242 |
| 2021-08-06 | 27.11 | $26.55 | 318100 |
| 2021-08-05 | 27.17 | $26.65 | 62500 |
| 2021-08-04 | 27.20 | $26.62 | 181039 |
| 2021-08-03 | 27.25 | $26.55 | 203009 |
| 2021-08-02 | 27.30 | $26.78 | 137440 |
| 2021-07-30 | 27.41 | $27.35 | 148900 |
| 2021-07-29 | 27.48 | $27.56 | 108828 |
| 2021-07-28 | 27.55 | $26.81 | 310027 |
| 2021-07-27 | 27.65 | $26.48 | 311436 |
| 2021-07-26 | 27.76 | $26.68 | 300035 |
| 2021-07-23 | 27.88 | $26.98 | 652510 |
| 2021-07-22 | 28.02 | $27.72 | 695100 |
| 2021-07-21 | 28.08 | $28.21 | 642700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.72
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.51
Average
29.29
Maximum
45.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.72 | $38.88 | 361500 |
| 2026-07-16 | 39.80 | $39.07 | 471700 |
| 2026-07-15 | 39.88 | $39.85 | 199119 |
| 2026-07-14 | 39.89 | $40.01 | 194949 |
| 2026-07-13 | 39.87 | $39.38 | 609800 |
| 2026-07-10 | 39.92 | $40.20 | 1.0M |
| 2026-07-09 | 39.90 | $39.92 | 241700 |
| 2026-07-08 | 39.89 | $39.19 | 599700 |
| 2026-07-07 | 39.97 | $39.89 | 160001 |
| 2026-07-06 | 39.97 | $39.66 | 163700 |
| 2026-07-02 | 40.01 | $39.13 | 725641 |
| 2026-07-01 | 40.10 | $39.39 | 301537 |
| 2026-06-30 | 40.17 | $39.70 | 791917 |
| 2026-06-29 | 40.22 | $39.80 | 384800 |
| 2026-06-26 | 40.27 | $39.53 | 308200 |
| 2026-06-25 | 40.35 | $39.29 | 446539 |
| 2026-06-24 | 40.46 | $39.35 | 733600 |
| 2026-06-23 | 40.57 | $39.85 | 455928 |
| 2026-06-22 | 40.65 | $40.82 | 336810 |
| 2026-06-18 | 40.63 | $40.66 | 1.3M |
| 2026-06-17 | 40.63 | $41.01 | 351111 |
| 2026-06-16 | 40.59 | $41.56 | 305700 |
| 2026-06-15 | 40.49 | $41.52 | 483920 |
| 2026-06-12 | 40.38 | $41.50 | 304838 |
| 2026-06-11 | 40.26 | $40.96 | 762800 |
| 2026-06-10 | 40.19 | $39.16 | 334125 |
| 2026-06-09 | 40.30 | $39.15 | 294308 |
| 2026-06-08 | 40.42 | $38.02 | 843400 |
| 2026-06-05 | 40.67 | $38.62 | 706700 |
| 2026-06-04 | 40.89 | $40.00 | 760800 |
| 2026-06-03 | 40.98 | $39.92 | 731749 |
| 2026-06-02 | 41.09 | $40.59 | 659403 |
| 2026-06-01 | 41.14 | $41.05 | 421411 |
| 2026-05-29 | 41.15 | $41.98 | 494074 |
| 2026-05-28 | 41.07 | $41.98 | 379588 |
| 2026-05-27 | 40.97 | $41.96 | 196800 |
| 2026-05-26 | 40.87 | $41.47 | 344634 |
| 2026-05-22 | 40.80 | $40.29 | 235919 |
| 2026-05-21 | 40.86 | $40.75 | 320800 |
| 2026-05-20 | 40.87 | $40.59 | 183618 |
| 2026-05-19 | 40.90 | $39.38 | 383500 |
| 2026-05-18 | 41.05 | $39.83 | 303800 |
| 2026-05-15 | 41.18 | $39.24 | 393406 |
| 2026-05-14 | 41.39 | $40.14 | 248136 |
| 2026-05-13 | 41.52 | $40.41 | 286144 |
| 2026-05-12 | 41.64 | $40.85 | 254100 |
| 2026-05-11 | 41.72 | $41.20 | 353300 |
| 2026-05-08 | 41.77 | $41.64 | 436711 |
| 2026-05-07 | 41.79 | $41.92 | 646329 |
| 2026-05-06 | 41.77 | $42.05 | 389300 |
| 2026-05-05 | 41.75 | $40.52 | 414539 |
| 2026-05-04 | 41.87 | $40.11 | 1.0M |
| 2026-05-01 | 42.06 | $41.52 | 269800 |
| 2026-04-30 | 42.12 | $41.76 | 542638 |
| 2026-04-29 | 42.15 | $41.09 | 551442 |
| 2026-04-28 | 42.27 | $42.09 | 956612 |
| 2026-04-27 | 42.29 | $42.60 | 412100 |
| 2026-04-24 | 42.25 | $42.81 | 538100 |
| 2026-04-23 | 42.19 | $42.09 | 781400 |
| 2026-04-22 | 42.20 | $42.78 | 406000 |
| 2026-04-21 | 42.14 | $42.62 | 784710 |
| 2026-04-20 | 42.09 | $44.16 | 535026 |
| 2026-04-17 | 41.88 | $44.97 | 667900 |
| 2026-04-16 | 41.55 | $44.32 | 783827 |
| 2026-04-15 | 41.26 | $43.94 | 795000 |
| 2026-04-14 | 40.98 | $43.85 | 1.2M |
| 2026-04-13 | 40.67 | $42.95 | 835837 |
| 2026-04-10 | 40.43 | $42.45 | 444800 |
| 2026-04-09 | 40.22 | $42.25 | 456802 |
| 2026-04-08 | 40.01 | $41.52 | 1.1M |
| 2026-04-07 | 39.85 | $39.70 | 1.6M |
| 2026-04-06 | 39.87 | $40.05 | 356036 |
| 2026-04-02 | 39.85 | $40.04 | 535689 |
| 2026-04-01 | 39.83 | $40.59 | 571534 |
| 2026-03-31 | 39.75 | $39.76 | 792082 |
| 2026-03-30 | 39.74 | $38.28 | 680812 |
| 2026-03-27 | 39.90 | $38.88 | 397433 |
| 2026-03-26 | 40.01 | $38.40 | 527686 |
| 2026-03-25 | 40.17 | $39.04 | 997041 |
| 2026-03-24 | 40.29 | $38.50 | 2.4M |
| 2026-03-23 | 40.48 | $38.85 | 1.2M |
| 2026-03-20 | 40.65 | $38.06 | 690300 |
| 2026-03-19 | 40.93 | $39.76 | 1.4M |
| 2026-03-18 | 41.05 | $39.77 | 792352 |
| 2026-03-17 | 41.18 | $40.18 | 597660 |
| 2026-03-16 | 41.29 | $39.79 | 786778 |
| 2026-03-13 | 41.45 | $38.85 | 1.6M |
| 2026-03-12 | 41.72 | $39.28 | 806127 |
| 2026-03-11 | 41.98 | $40.64 | 717578 |
| 2026-03-10 | 42.12 | $40.68 | 1.4M |
| 2026-03-09 | 42.27 | $39.73 | 1.6M |
| 2026-03-06 | 42.54 | $38.99 | 1.1M |
| 2026-03-05 | 42.91 | $38.97 | 1.4M |
| 2026-03-04 | 43.33 | $40.31 | 2.0M |
| 2026-03-03 | 43.65 | $39.57 | 2.8M |
| 2026-03-02 | 44.07 | $41.56 | 1.7M |
| 2026-02-27 | 44.34 | $43.50 | 1.8M |
| 2026-02-26 | 44.43 | $44.34 | 1.5M |
| 2026-02-25 | 44.44 | $44.73 | 1.2M |
| 2026-02-24 | 44.41 | $44.54 | 1.4M |
| 2026-02-23 | 44.39 | $43.51 | 713868 |
| 2026-02-20 | 44.48 | $43.58 | 827125 |
| 2026-02-19 | 44.58 | $43.52 | 643315 |
| 2026-02-18 | 44.69 | $43.69 | 589119 |
| 2026-02-17 | 44.80 | $43.80 | 812226 |
| 2026-02-13 | 44.90 | $43.81 | 907958 |
| 2026-02-12 | 45.02 | $44.25 | 2.4M |
| 2026-02-11 | 45.10 | $45.35 | 2.0M |
| 2026-02-10 | 45.07 | $44.54 | 1.6M |
| 2026-02-09 | 45.13 | $46.17 | 1.7M |
| 2026-02-06 | 45.02 | $45.24 | 1.2M |
| 2026-02-05 | 44.99 | $45.19 | 1.8M |
| 2026-02-04 | 44.97 | $45.66 | 1.8M |
| 2026-02-03 | 44.90 | $47.19 | 1.1M |
| 2026-02-02 | 44.66 | $46.05 | 1.5M |
| 2026-01-30 | 44.51 | $45.24 | 1.4M |
| 2026-01-29 | 44.44 | $46.88 | 1.2M |
| 2026-01-28 | 44.18 | $47.06 | 953500 |
| 2026-01-27 | 43.88 | $47.37 | 979586 |
| 2026-01-26 | 43.51 | $46.78 | 1.1M |
| 2026-01-23 | 43.16 | $46.40 | 907204 |
| 2026-01-22 | 42.82 | $46.18 | 847300 |
| 2026-01-21 | 42.47 | $45.20 | 1.5M |
| 2026-01-20 | 42.18 | $43.89 | 1.0M |
| 2026-01-16 | 42.00 | $44.09 | 980305 |
| 2026-01-15 | 41.78 | $44.15 | 648078 |
| 2026-01-14 | 41.53 | $44.51 | 1.1M |
| 2026-01-13 | 41.22 | $44.34 | 927403 |
| 2026-01-12 | 40.89 | $43.87 | 891504 |
| 2026-01-09 | 40.58 | $42.85 | 314533 |
| 2026-01-08 | 40.34 | $42.75 | 379316 |
| 2026-01-07 | 40.08 | $42.39 | 398186 |
| 2026-01-06 | 39.84 | $42.55 | 1.4M |
| 2026-01-05 | 39.55 | $41.60 | 1.5M |
| 2026-01-02 | 39.34 | $40.37 | 543300 |
| 2025-12-31 | 39.23 | $40.40 | 191515 |
| 2025-12-30 | 39.11 | $40.54 | 276344 |
| 2025-12-29 | 38.96 | $40.15 | 610918 |
| 2025-12-26 | 38.83 | $40.29 | 153212 |
| 2025-12-24 | 38.68 | $40.03 | 190800 |
| 2025-12-23 | 38.53 | $39.92 | 255534 |
| 2025-12-22 | 38.39 | $39.79 | 237835 |
| 2025-12-19 | 38.24 | $39.31 | 947948 |
| 2025-12-18 | 38.13 | $38.69 | 893023 |
| 2025-12-17 | 38.07 | $38.28 | 399900 |
| 2025-12-16 | 38.05 | $38.84 | 536818 |
| 2025-12-15 | 37.96 | $38.99 | 1.3M |
| 2025-12-12 | 37.86 | $39.78 | 1.5M |
| 2025-12-11 | 37.65 | $39.28 | 1.1M |
| 2025-12-10 | 37.48 | $38.75 | 515541 |
| 2025-12-09 | 37.35 | $38.34 | 326300 |
| 2025-12-08 | 37.25 | $38.24 | 170900 |
| 2025-12-05 | 37.14 | $38.18 | 1.2M |
| 2025-12-04 | 37.03 | $38.51 | 727909 |
| 2025-12-03 | 36.88 | $38.62 | 641015 |
| 2025-12-02 | 36.69 | $38.29 | 717600 |
| 2025-12-01 | 36.52 | $37.69 | 531300 |
| 2025-11-28 | 36.40 | $37.86 | 858617 |
| 2025-11-26 | 36.25 | $37.61 | 987800 |
| 2025-11-25 | 36.10 | $37.27 | 570600 |
| 2025-11-24 | 35.98 | $36.61 | 1.2M |
| 2025-11-21 | 35.91 | $36.34 | 745400 |
| 2025-11-20 | 35.87 | $36.59 | 1.6M |
| 2025-11-19 | 35.79 | $37.11 | 668300 |
| 2025-11-18 | 35.66 | $36.83 | 1.2M |
| 2025-11-17 | 35.53 | $37.31 | 2.3M |
| 2025-11-14 | 35.34 | $36.37 | 931000 |
| 2025-11-13 | 35.24 | $36.71 | 1.9M |
| 2025-11-12 | 35.08 | $37.26 | 2.2M |
| 2025-11-11 | 34.85 | $36.50 | 3.1M |
| 2025-11-10 | 34.68 | $36.30 | 496200 |
| 2025-11-07 | 34.51 | $35.80 | 451700 |
| 2025-11-06 | 34.37 | $35.25 | 1.1M |
| 2025-11-05 | 34.28 | $35.30 | 858431 |
| 2025-11-04 | 34.17 | $34.50 | 979709 |
| 2025-11-03 | 34.14 | $35.93 | 1.3M |
| 2025-10-31 | 33.95 | $35.32 | 244500 |
| 2025-10-30 | 33.81 | $35.34 | 504824 |
| 2025-10-29 | 33.64 | $34.97 | 743951 |
| 2025-10-28 | 33.50 | $34.63 | 386500 |
| 2025-10-27 | 33.39 | $34.59 | 340021 |
| 2025-10-24 | 33.26 | $34.37 | 957845 |
| 2025-10-23 | 33.14 | $34.20 | 896541 |
| 2025-10-22 | 33.03 | $33.47 | 115324 |
| 2025-10-21 | 32.98 | $33.50 | 304200 |
| 2025-10-20 | 32.93 | $33.85 | 174119 |
| 2025-10-17 | 32.83 | $33.36 | 293732 |
| 2025-10-16 | 32.78 | $33.40 | 291532 |
| 2025-10-15 | 32.71 | $33.41 | 615705 |
| 2025-10-14 | 32.64 | $32.80 | 541500 |
| 2025-10-13 | 32.62 | $32.12 | 314042 |
| 2025-10-10 | 32.68 | $31.50 | 819900 |
| 2025-10-09 | 32.80 | $32.52 | 777013 |
| 2025-10-08 | 32.83 | $32.79 | 728022 |
| 2025-10-07 | 32.83 | $32.27 | 284918 |
| 2025-10-06 | 32.89 | $32.05 | 350900 |
| 2025-10-03 | 32.98 | $32.32 | 532000 |
| 2025-10-02 | 33.05 | $32.40 | 2.4M |
| 2025-10-01 | 33.12 | $32.71 | 278200 |
| 2025-09-30 | 33.16 | $32.96 | 309711 |
| 2025-09-29 | 33.18 | $32.85 | 627724 |
| 2025-09-26 | 33.22 | $33.17 | 502617 |
| 2025-09-25 | 33.22 | $33.21 | 644622 |
| 2025-09-24 | 33.22 | $33.63 | 710900 |
| 2025-09-23 | 33.18 | $33.68 | 749719 |
| 2025-09-22 | 33.13 | $33.50 | 779400 |
| 2025-09-19 | 33.09 | $33.59 | 128400 |
| 2025-09-18 | 33.04 | $33.60 | 185400 |
| 2025-09-17 | 32.98 | $33.40 | 341402 |
| 2025-09-16 | 32.93 | $33.76 | 90801 |
| 2025-09-15 | 32.84 | $33.80 | 233900 |
| 2025-09-12 | 32.74 | $33.22 | 381200 |
| 2025-09-11 | 32.69 | $34.02 | 912432 |
| 2025-09-10 | 32.55 | $32.89 | 691900 |
| 2025-09-09 | 32.52 | $32.70 | 339400 |
| 2025-09-08 | 32.50 | $33.23 | 355600 |
| 2025-09-05 | 32.42 | $33.83 | 575300 |
| 2025-09-04 | 32.27 | $33.40 | 145000 |
| 2025-09-03 | 32.16 | $33.05 | 304230 |
| 2025-09-02 | 32.06 | $32.73 | 206700 |
| 2025-08-29 | 31.99 | $32.81 | 98700 |
| 2025-08-28 | 31.90 | $32.58 | 308808 |
| 2025-08-27 | 31.83 | $32.55 | 328548 |
| 2025-08-26 | 31.76 | $32.44 | 701141 |
| 2025-08-25 | 31.69 | $32.71 | 329300 |
| 2025-08-22 | 31.58 | $32.80 | 329500 |
| 2025-08-21 | 31.45 | $31.90 | 228900 |
| 2025-08-20 | 31.40 | $32.04 | 272803 |
| 2025-08-19 | 31.34 | $32.19 | 617651 |
| 2025-08-18 | 31.25 | $32.55 | 588630 |
| 2025-08-15 | 31.11 | $32.40 | 318300 |
| 2025-08-14 | 30.97 | $32.27 | 937200 |
| 2025-08-13 | 30.84 | $32.54 | 1.7M |
| 2025-08-12 | 30.66 | $31.97 | 104104 |
| 2025-08-11 | 30.52 | $31.47 | 369900 |
| 2025-08-08 | 30.42 | $31.41 | 520700 |
| 2025-08-07 | 30.31 | $30.74 | 464526 |
| 2025-08-06 | 30.27 | $30.09 | 274721 |
| 2025-08-05 | 30.29 | $30.26 | 352400 |
| 2025-08-04 | 30.29 | $30.24 | 143500 |
| 2025-08-01 | 30.29 | $29.98 | 305700 |
| 2025-07-31 | 30.33 | $29.83 | 286438 |
| 2025-07-30 | 30.38 | $29.48 | 211112 |
| 2025-07-29 | 30.47 | $29.83 | 425500 |
| 2025-07-28 | 30.54 | $29.78 | 650000 |
| 2025-07-25 | 30.62 | $30.34 | 320900 |
| 2025-07-24 | 30.65 | $30.49 | 364200 |
| 2025-07-23 | 30.67 | $30.41 | 193831 |
| 2025-07-22 | 30.70 | $30.39 | 151109 |
| 2025-07-21 | 30.73 | $30.30 | 159300 |
| 2025-07-18 | 30.77 | $30.16 | 231700 |
| 2025-07-17 | 30.84 | $30.23 | 298500 |
| 2025-07-16 | 30.90 | $29.77 | 153706 |
| 2025-07-15 | 31.02 | $29.89 | 202935 |
| 2025-07-14 | 31.14 | $30.21 | 351553 |
| 2025-07-11 | 31.24 | $30.51 | 242010 |
| 2025-07-10 | 31.32 | $31.10 | 183242 |
| 2025-07-09 | 31.34 | $31.04 | 264408 |
| 2025-07-08 | 31.37 | $31.41 | 261282 |
| 2025-07-07 | 31.37 | $31.02 | 325300 |
| 2025-07-03 | 31.40 | $31.82 | 389928 |
| 2025-07-02 | 31.36 | $31.85 | 199400 |
| 2025-07-01 | 31.31 | $31.51 | 226332 |
| 2025-06-30 | 31.28 | $31.45 | 234000 |
| 2025-06-27 | 31.27 | $31.05 | 207300 |
| 2025-06-26 | 31.29 | $31.26 | 264200 |
| 2025-06-25 | 31.29 | $30.86 | 83342 |
| 2025-06-24 | 31.34 | $30.96 | 416440 |
| 2025-06-23 | 31.38 | $30.03 | 1.2M |
| 2025-06-20 | 31.52 | $30.10 | 1.1M |
| 2025-06-18 | 31.67 | $30.34 | 509317 |
| 2025-06-17 | 31.81 | $30.45 | 575345 |
| 2025-06-16 | 31.95 | $31.11 | 432171 |
| 2025-06-13 | 32.04 | $31.83 | 338400 |
| 2025-06-12 | 32.06 | $32.51 | 240300 |
| 2025-06-11 | 32.02 | $32.54 | 281500 |
| 2025-06-10 | 31.96 | $31.82 | 199000 |
| 2025-06-09 | 31.97 | $31.75 | 346606 |
| 2025-06-06 | 32.00 | $31.84 | 262110 |
| 2025-06-05 | 32.02 | $32.17 | 391800 |
| 2025-06-04 | 32.00 | $31.88 | 568713 |
| 2025-06-03 | 32.01 | $31.58 | 494204 |
| 2025-06-02 | 32.06 | $31.53 | 956500 |
| 2025-05-30 | 32.11 | $31.50 | 770200 |
| 2025-05-29 | 32.18 | $32.08 | 272312 |
| 2025-05-28 | 32.19 | $32.17 | 408600 |
| 2025-05-27 | 32.19 | $32.75 | 297414 |
| 2025-05-23 | 32.13 | $32.85 | 452035 |
| 2025-05-22 | 32.05 | $32.64 | 298732 |
| 2025-05-21 | 31.99 | $32.69 | 370336 |
| 2025-05-20 | 31.92 | $32.75 | 401200 |
| 2025-05-19 | 31.83 | $32.96 | 362330 |
| 2025-05-16 | 31.71 | $32.61 | 521405 |
| 2025-05-15 | 31.62 | $33.07 | 585800 |
| 2025-05-14 | 31.46 | $33.24 | 802644 |
| 2025-05-13 | 31.28 | $32.56 | 223544 |
| 2025-05-12 | 31.14 | $32.35 | 292700 |
| 2025-05-09 | 31.02 | $32.20 | 244729 |
| 2025-05-08 | 30.89 | $32.15 | 504630 |
| 2025-05-07 | 30.76 | $31.75 | 835300 |
| 2025-05-06 | 30.65 | $31.62 | 784100 |
| 2025-05-05 | 30.55 | $31.58 | 236600 |
| 2025-05-02 | 30.44 | $31.35 | 475609 |
| 2025-05-01 | 30.35 | $31.07 | 148300 |
| 2025-04-30 | 30.27 | $31.13 | 286000 |
| 2025-04-29 | 30.18 | $31.44 | 240539 |
| 2025-04-28 | 30.05 | $31.24 | 192307 |
| 2025-04-25 | 29.93 | $31.67 | 175413 |
| 2025-04-24 | 29.74 | $31.70 | 164300 |
| 2025-04-23 | 29.54 | $31.19 | 268900 |
| 2025-04-22 | 29.36 | $30.91 | 478711 |
| 2025-04-21 | 29.20 | $30.05 | 569000 |
| 2025-04-17 | 29.11 | $29.95 | 271000 |
| 2025-04-16 | 29.02 | $29.43 | 214100 |
| 2025-04-15 | 28.98 | $29.35 | 358146 |
| 2025-04-14 | 28.94 | $29.13 | 527500 |
| 2025-04-11 | 28.92 | $28.39 | 489300 |
| 2025-04-10 | 28.98 | $27.51 | 488200 |
| 2025-04-09 | 29.13 | $28.24 | 938500 |
| 2025-04-08 | 29.22 | $26.50 | 845508 |
| 2025-04-07 | 29.51 | $27.09 | 744130 |
| 2025-04-04 | 29.77 | $28.19 | 1.8M |
| 2025-04-03 | 29.93 | $30.07 | 424841 |
| 2025-04-02 | 29.92 | $29.91 | 396133 |
| 2025-04-01 | 29.92 | $30.20 | 227400 |
| 2025-03-31 | 29.89 | $29.82 | 446600 |
| 2025-03-28 | 29.89 | $29.76 | 391400 |
| 2025-03-27 | 29.91 | $30.17 | 304918 |
| 2025-03-26 | 29.88 | $30.27 | 492600 |
| 2025-03-25 | 29.84 | $30.76 | 127621 |
| 2025-03-24 | 29.74 | $30.41 | 117100 |
| 2025-03-21 | 29.67 | $30.30 | 350640 |
| 2025-03-20 | 29.61 | $30.52 | 250247 |
| 2025-03-19 | 29.51 | $30.94 | 321321 |
| 2025-03-18 | 29.36 | $30.90 | 370934 |
| 2025-03-17 | 29.20 | $30.71 | 503900 |
| 2025-03-14 | 29.04 | $30.06 | 440300 |
| 2025-03-13 | 28.93 | $29.76 | 187402 |
| 2025-03-12 | 28.85 | $29.34 | 105930 |
| 2025-03-11 | 28.79 | $29.39 | 310200 |
| 2025-03-10 | 28.73 | $29.16 | 304542 |
| 2025-03-07 | 28.69 | $29.77 | 280932 |
| 2025-03-06 | 28.57 | $29.69 | 230241 |
| 2025-03-05 | 28.46 | $29.39 | 407200 |
| 2025-03-04 | 28.36 | $28.90 | 561400 |
| 2025-03-03 | 28.30 | $28.36 | 689024 |
| 2025-02-28 | 28.29 | $28.62 | 240400 |
| 2025-02-27 | 28.26 | $28.74 | 204744 |
| 2025-02-26 | 28.21 | $28.89 | 140329 |
| 2025-02-25 | 28.14 | $28.93 | 121045 |
| 2025-02-24 | 28.05 | $28.88 | 175400 |
| 2025-02-21 | 27.97 | $28.67 | 167630 |
| 2025-02-20 | 27.89 | $28.90 | 315822 |
| 2025-02-19 | 27.79 | $28.60 | 225913 |
| 2025-02-18 | 27.70 | $28.42 | 423800 |
| 2025-02-14 | 27.62 | $29.15 | 540100 |
| 2025-02-13 | 27.46 | $29.14 | 503300 |
| 2025-02-12 | 27.29 | $28.54 | 259539 |
| 2025-02-11 | 27.15 | $28.31 | 208035 |
| 2025-02-10 | 27.03 | $28.29 | 295000 |
| 2025-02-07 | 26.90 | $28.24 | 496500 |
| 2025-02-06 | 26.76 | $28.23 | 739500 |
| 2025-02-05 | 26.60 | $27.89 | 282800 |
| 2025-02-04 | 26.47 | $27.83 | 502536 |
| 2025-02-03 | 26.33 | $27.23 | 283900 |
| 2025-01-31 | 26.23 | $27.33 | 526636 |
| 2025-01-30 | 26.11 | $27.57 | 652300 |
| 2025-01-29 | 25.96 | $26.73 | 173234 |
| 2025-01-28 | 25.88 | $26.52 | 130119 |
| 2025-01-27 | 25.81 | $26.62 | 151200 |
| 2025-01-24 | 25.73 | $26.91 | 277300 |
| 2025-01-23 | 25.60 | $26.70 | 370100 |
| 2025-01-22 | 25.49 | $26.40 | 543400 |
| 2025-01-21 | 25.39 | $26.26 | 316100 |
| 2025-01-17 | 25.30 | $25.78 | 376039 |
| 2025-01-16 | 25.25 | $25.52 | 257538 |
| 2025-01-15 | 25.22 | $25.66 | 130335 |
| 2025-01-14 | 25.18 | $25.43 | 247149 |
| 2025-01-13 | 25.15 | $25.14 | 168816 |
| 2025-01-10 | 25.15 | $25.07 | 265802 |
| 2025-01-08 | 25.16 | $25.16 | 193000 |
| 2025-01-07 | 25.16 | $25.14 | 256634 |
| 2025-01-06 | 25.16 | $24.91 | 348521 |
| 2025-01-03 | 25.19 | $24.56 | 150844 |
| 2025-01-02 | 25.25 | $24.77 | 220700 |
| 2024-12-31 | 25.31 | $25.04 | 67015 |
| 2024-12-30 | 25.33 | $25.04 | 293000 |
| 2024-12-27 | 25.36 | $25.14 | 153608 |
| 2024-12-26 | 25.39 | $25.09 | 84000 |
| 2024-12-24 | 25.42 | $25.13 | 58400 |
| 2024-12-23 | 25.45 | $25.05 | 257419 |
| 2024-12-20 | 25.49 | $25.18 | 439600 |
| 2024-12-19 | 25.53 | $25.04 | 692000 |
| 2024-12-18 | 25.58 | $24.95 | 536132 |
| 2024-12-17 | 25.64 | $25.41 | 644000 |
| 2024-12-16 | 25.67 | $25.59 | 193228 |
| 2024-12-13 | 25.68 | $25.76 | 201500 |
| 2024-12-12 | 25.67 | $25.89 | 218000 |
| 2024-12-11 | 25.64 | $25.97 | 258500 |
| 2024-12-10 | 25.61 | $25.90 | 116400 |
| 2024-12-09 | 25.58 | $26.05 | 226880 |
| 2024-12-06 | 25.53 | $25.64 | 200000 |
| 2024-12-05 | 25.52 | $25.75 | 247645 |
| 2024-12-04 | 25.49 | $25.54 | 317540 |
| 2024-12-03 | 25.49 | $25.64 | 257000 |
| 2024-12-02 | 25.47 | $25.52 | 779534 |
| 2024-11-29 | 25.46 | $25.35 | 89311 |
| 2024-11-27 | 25.48 | $25.37 | 95600 |
| 2024-11-26 | 25.49 | $25.24 | 106500 |
| 2024-11-25 | 25.51 | $25.22 | 480319 |
| 2024-11-22 | 25.54 | $25.14 | 600500 |
| 2024-11-21 | 25.59 | $25.57 | 188734 |
| 2024-11-20 | 25.59 | $25.51 | 97500 |
| 2024-11-19 | 25.60 | $25.41 | 176700 |
| 2024-11-18 | 25.62 | $25.40 | 417500 |
| 2024-11-15 | 25.64 | $24.97 | 182000 |
| 2024-11-14 | 25.71 | $24.90 | 172300 |
| 2024-11-13 | 25.80 | $25.12 | 262530 |
| 2024-11-12 | 25.87 | $24.87 | 252400 |
| 2024-11-11 | 25.97 | $25.07 | 159044 |
| 2024-11-08 | 26.07 | $25.24 | 168900 |
| 2024-11-07 | 26.15 | $25.96 | 315423 |
| 2024-11-06 | 26.18 | $25.71 | 260718 |
| 2024-11-05 | 26.22 | $25.77 | 105600 |
| 2024-11-04 | 26.27 | $25.93 | 774117 |
| 2024-11-01 | 26.31 | $25.61 | 91500 |
| 2024-10-31 | 26.38 | $25.58 | 140308 |
| 2024-10-30 | 26.47 | $25.62 | 333300 |
| 2024-10-29 | 26.55 | $26.32 | 698200 |
| 2024-10-28 | 26.58 | $26.80 | 167900 |
| 2024-10-25 | 26.56 | $26.98 | 126510 |
| 2024-10-24 | 26.51 | $26.97 | 276810 |
| 2024-10-23 | 26.46 | $26.80 | 584118 |
| 2024-10-22 | 26.43 | $26.58 | 93600 |
| 2024-10-21 | 26.41 | $26.40 | 140403 |
| 2024-10-18 | 26.41 | $26.31 | 133249 |
| 2024-10-17 | 26.42 | $26.13 | 76609 |
| 2024-10-16 | 26.45 | $26.29 | 234911 |
| 2024-10-15 | 26.47 | $26.28 | 99826 |
| 2024-10-14 | 26.49 | $26.69 | 69512 |
| 2024-10-11 | 26.47 | $26.75 | 261637 |
| 2024-10-10 | 26.44 | $26.59 | 128900 |
| 2024-10-09 | 26.43 | $26.44 | 107000 |
| 2024-10-08 | 26.42 | $26.46 | 91600 |
| 2024-10-07 | 26.42 | $26.42 | 215100 |
| 2024-10-04 | 26.42 | $26.52 | 71605 |
| 2024-10-03 | 26.41 | $26.26 | 310626 |
| 2024-10-02 | 26.43 | $26.60 | 275022 |
| 2024-10-01 | 26.41 | $26.96 | 220538 |
| 2024-09-30 | 26.35 | $27.28 | 193101 |
| 2024-09-27 | 26.25 | $27.51 | 174800 |
| 2024-09-26 | 26.12 | $27.37 | 352700 |
| 2024-09-25 | 25.99 | $26.57 | 80000 |
| 2024-09-24 | 25.93 | $26.72 | 262100 |
| 2024-09-23 | 25.84 | $26.06 | 203400 |
| 2024-09-20 | 25.82 | $25.80 | 145000 |
| 2024-09-19 | 25.82 | $25.80 | 142942 |
| 2024-09-18 | 25.82 | $25.66 | 173103 |
| 2024-09-17 | 25.84 | $25.82 | 182500 |
| 2024-09-16 | 25.84 | $26.07 | 118505 |
| 2024-09-13 | 25.82 | $25.95 | 91800 |
| 2024-09-12 | 25.80 | $25.85 | 215800 |
| 2024-09-11 | 25.80 | $25.31 | 111300 |
| 2024-09-10 | 25.85 | $24.86 | 206200 |
| 2024-09-09 | 25.96 | $25.01 | 360300 |
| 2024-09-06 | 26.06 | $25.00 | 75400 |
| 2024-09-05 | 26.17 | $25.55 | 122000 |
| 2024-09-04 | 26.23 | $25.59 | 272700 |
| 2024-09-03 | 26.30 | $25.97 | 145300 |
| 2024-08-30 | 26.33 | $26.66 | 236000 |
| 2024-08-29 | 26.30 | $26.65 | 80907 |
| 2024-08-28 | 26.26 | $26.47 | 76000 |
| 2024-08-27 | 26.24 | $26.62 | 143500 |
| 2024-08-26 | 26.20 | $26.88 | 101739 |
| 2024-08-23 | 26.13 | $27.06 | 125800 |
| 2024-08-22 | 26.03 | $26.58 | 122602 |
| 2024-08-21 | 25.97 | $26.75 | 206900 |
| 2024-08-20 | 25.89 | $26.55 | 110700 |
| 2024-08-19 | 25.82 | $26.44 | 229411 |
| 2024-08-16 | 25.76 | $26.11 | 212100 |
| 2024-08-15 | 25.72 | $26.29 | 243500 |
| 2024-08-14 | 25.66 | $25.71 | 155200 |
| 2024-08-13 | 25.66 | $25.80 | 82638 |
| 2024-08-12 | 25.64 | $25.68 | 123345 |
| 2024-08-09 | 25.64 | $25.60 | 152800 |
| 2024-08-08 | 25.64 | $25.42 | 178000 |
| 2024-08-07 | 25.66 | $24.83 | 294900 |
| 2024-08-06 | 25.75 | $24.62 | 240600 |
| 2024-08-05 | 25.87 | $24.31 | 396346 |
| 2024-08-02 | 26.03 | $25.03 | 446800 |
| 2024-08-01 | 26.14 | $25.25 | 480600 |
| 2024-07-31 | 26.23 | $26.01 | 197036 |
| 2024-07-30 | 26.26 | $25.71 | 291800 |
| 2024-07-29 | 26.32 | $25.52 | 286436 |
| 2024-07-26 | 26.40 | $25.73 | 161028 |
| 2024-07-25 | 26.47 | $25.71 | 243300 |
| 2024-07-24 | 26.55 | $26.03 | 120800 |
| 2024-07-23 | 26.60 | $26.25 | 54900 |
| 2024-07-22 | 26.64 | $26.42 | 200111 |
| 2024-07-19 | 26.66 | $26.24 | 216215 |
| 2024-07-18 | 26.71 | $26.43 | 161937 |
| 2024-07-17 | 26.74 | $26.81 | 146200 |
| 2024-07-16 | 26.73 | $27.40 | 91600 |
| 2024-07-15 | 26.66 | $27.26 | 232843 |
| 2024-07-12 | 26.60 | $27.43 | 263933 |
| 2024-07-11 | 26.51 | $27.06 | 319900 |
| 2024-07-10 | 26.45 | $26.89 | 220525 |
| 2024-07-09 | 26.41 | $26.24 | 214400 |
| 2024-07-08 | 26.42 | $26.13 | 135200 |
| 2024-07-05 | 26.46 | $26.13 | 216235 |
| 2024-07-03 | 26.49 | $26.14 | 385900 |
| 2024-07-02 | 26.53 | $25.55 | 484800 |
| 2024-07-01 | 26.63 | $25.58 | 162805 |
| 2024-06-28 | 26.74 | $25.87 | 244731 |
| 2024-06-27 | 26.83 | $25.76 | 257200 |
| 2024-06-26 | 26.94 | $25.87 | 220429 |
| 2024-06-25 | 27.06 | $25.81 | 245600 |
| 2024-06-24 | 27.19 | $25.95 | 187305 |
| 2024-06-21 | 27.32 | $26.06 | 276000 |
| 2024-06-20 | 27.45 | $26.52 | 188623 |
| 2024-06-18 | 27.55 | $26.39 | 219418 |
| 2024-06-17 | 27.67 | $26.35 | 266135 |
| 2024-06-14 | 27.81 | $26.34 | 369341 |
| 2024-06-13 | 27.96 | $26.78 | 165900 |
| 2024-06-12 | 28.09 | $27.03 | 222603 |
| 2024-06-11 | 28.20 | $26.91 | 393500 |
| 2024-06-10 | 28.34 | $28.01 | 314300 |
| 2024-06-07 | 28.37 | $28.00 | 314800 |
| 2024-06-06 | 28.41 | $28.55 | 128442 |
| 2024-06-05 | 28.39 | $28.38 | 394700 |
| 2024-06-04 | 28.40 | $28.31 | 549700 |
| 2024-06-03 | 28.41 | $28.28 | 575032 |
| 2024-05-31 | 28.42 | $28.23 | 1.0M |
| 2024-05-30 | 28.44 | $28.08 | 551309 |
| 2024-05-29 | 28.48 | $28.48 | 492500 |
| 2024-05-28 | 28.48 | $29.43 | 346700 |
| 2024-05-24 | 28.37 | $29.16 | 461804 |
| 2024-05-23 | 28.29 | $29.02 | 523400 |
| 2024-05-22 | 28.22 | $28.80 | 279200 |
| 2024-05-21 | 28.15 | $29.39 | 329128 |
| 2024-05-20 | 28.02 | $29.51 | 235200 |
| 2024-05-17 | 27.87 | $29.23 | 194500 |
| 2024-05-16 | 27.72 | $28.99 | 101600 |
| 2024-05-15 | 27.59 | $29.04 | 257148 |
| 2024-05-14 | 27.44 | $28.83 | 264900 |
| 2024-05-13 | 27.29 | $28.40 | 240347 |
| 2024-05-10 | 27.17 | $28.12 | 197000 |
| 2024-05-09 | 27.08 | $28.16 | 399100 |
| 2024-05-08 | 26.96 | $27.69 | 106000 |
| 2024-05-07 | 26.88 | $27.67 | 129219 |
| 2024-05-06 | 26.80 | $27.61 | 307200 |
| 2024-05-03 | 26.72 | $27.53 | 342600 |
| 2024-05-02 | 26.63 | $27.00 | 240300 |
| 2024-05-01 | 26.59 | $26.57 | 151000 |
| 2024-04-30 | 26.59 | $26.70 | 267845 |
| 2024-04-29 | 26.58 | $27.29 | 194100 |
| 2024-04-26 | 26.51 | $26.49 | 88148 |
| 2024-04-25 | 26.51 | $26.30 | 182723 |
| 2024-04-24 | 26.53 | $26.34 | 140912 |
| 2024-04-23 | 26.55 | $26.57 | 118400 |
| 2024-04-22 | 26.55 | $26.24 | 197900 |
| 2024-04-19 | 26.58 | $26.25 | 143300 |
| 2024-04-18 | 26.62 | $26.27 | 148914 |
| 2024-04-17 | 26.66 | $25.89 | 165102 |
| 2024-04-16 | 26.74 | $25.71 | 413721 |
| 2024-04-15 | 26.85 | $26.19 | 294600 |
| 2024-04-12 | 26.91 | $26.75 | 371748 |
| 2024-04-11 | 26.93 | $27.69 | 212034 |
| 2024-04-10 | 26.85 | $27.58 | 329700 |
| 2024-04-09 | 26.78 | $27.92 | 279200 |
| 2024-04-08 | 26.66 | $27.45 | 373749 |
| 2024-04-05 | 26.57 | $27.27 | 436600 |
| 2024-04-04 | 26.50 | $27.43 | 384400 |
| 2024-04-03 | 26.40 | $27.20 | 149048 |
| 2024-04-02 | 26.32 | $26.57 | 177700 |
| 2024-04-01 | 26.29 | $26.43 | 249922 |
| 2024-03-28 | 26.27 | $26.57 | 151200 |
| 2024-03-27 | 26.24 | $26.45 | 203900 |
| 2024-03-26 | 26.22 | $26.04 | 197814 |
| 2024-03-25 | 26.24 | $26.14 | 143442 |
| 2024-03-22 | 26.25 | $26.21 | 246800 |
| 2024-03-21 | 26.26 | $26.45 | 249100 |
| 2024-03-20 | 26.23 | $26.71 | 398600 |
| 2024-03-19 | 26.18 | $26.26 | 156100 |
| 2024-03-18 | 26.18 | $26.89 | 205529 |
| 2024-03-15 | 26.10 | $27.19 | 469400 |
| 2024-03-14 | 25.99 | $27.12 | 305300 |
| 2024-03-13 | 25.87 | $27.13 | 235600 |
| 2024-03-12 | 25.73 | $26.73 | 218613 |
| 2024-03-11 | 25.63 | $26.16 | 231700 |
| 2024-03-08 | 25.57 | $25.94 | 144100 |
| 2024-03-07 | 25.54 | $25.66 | 213118 |
| 2024-03-06 | 25.52 | $25.38 | 519400 |
| 2024-03-05 | 25.54 | $25.13 | 209600 |
| 2024-03-04 | 25.58 | $25.60 | 434201 |
| 2024-03-01 | 25.58 | $26.48 | 229845 |
| 2024-02-29 | 25.48 | $26.33 | 291300 |
| 2024-02-28 | 25.39 | $25.76 | 186500 |
| 2024-02-27 | 25.36 | $25.49 | 171000 |
| 2024-02-26 | 25.34 | $24.87 | 155422 |
| 2024-02-23 | 25.39 | $25.13 | 156000 |
| 2024-02-22 | 25.42 | $25.21 | 445920 |
| 2024-02-21 | 25.44 | $25.58 | 221942 |
| 2024-02-20 | 25.43 | $25.98 | 260500 |
| 2024-02-16 | 25.37 | $25.58 | 211348 |
| 2024-02-15 | 25.35 | $25.26 | 201742 |
| 2024-02-14 | 25.35 | $25.10 | 250717 |
| 2024-02-13 | 25.38 | $24.49 | 205509 |
| 2024-02-12 | 25.48 | $24.91 | 323600 |
| 2024-02-09 | 25.53 | $24.71 | 213217 |
| 2024-02-08 | 25.62 | $24.69 | 149613 |
| 2024-02-07 | 25.72 | $24.93 | 272100 |
| 2024-02-06 | 25.80 | $25.07 | 134500 |
| 2024-02-05 | 25.88 | $24.87 | 149621 |
| 2024-02-02 | 25.99 | $25.10 | 408500 |
| 2024-02-01 | 26.08 | $25.62 | 337300 |
| 2024-01-31 | 26.13 | $25.43 | 608136 |
| 2024-01-30 | 26.20 | $25.55 | 239100 |
| 2024-01-29 | 26.27 | $25.84 | 211038 |
| 2024-01-26 | 26.32 | $25.93 | 490000 |
| 2024-01-25 | 26.36 | $26.10 | 260200 |
| 2024-01-24 | 26.38 | $26.12 | 1.1M |
| 2024-01-23 | 26.41 | $25.93 | 209801 |
| 2024-01-22 | 26.46 | $25.90 | 489400 |
| 2024-01-19 | 26.52 | $25.65 | 393000 |
| 2024-01-18 | 26.61 | $25.32 | 634738 |
| 2024-01-17 | 26.75 | $25.34 | 1.2M |
| 2024-01-16 | 26.90 | $25.68 | 398000 |
| 2024-01-12 | 27.02 | $26.07 | 358300 |
| 2024-01-11 | 27.12 | $26.20 | 422200 |
| 2024-01-10 | 27.22 | $26.24 | 436800 |
| 2024-01-09 | 27.32 | $26.47 | 277640 |
| 2024-01-08 | 27.41 | $26.70 | 301525 |
| 2024-01-05 | 27.49 | $27.04 | 189317 |
| 2024-01-04 | 27.54 | $27.06 | 168400 |
| 2024-01-03 | 27.59 | $27.64 | 160117 |
| 2024-01-02 | 27.58 | $27.91 | 308205 |
| 2023-12-29 | 27.55 | $28.21 | 878900 |
| 2023-12-28 | 27.48 | $28.08 | 247500 |
| 2023-12-27 | 27.41 | $27.84 | 1.2M |
| 2023-12-26 | 27.37 | $27.84 | 192700 |
| 2023-12-22 | 27.32 | $27.53 | 387942 |
| 2023-12-21 | 27.30 | $27.67 | 467813 |
| 2023-12-20 | 27.26 | $27.38 | 299620 |
| 2023-12-19 | 27.24 | $28.21 | 405118 |
| 2023-12-18 | 27.14 | $27.85 | 453400 |
| 2023-12-15 | 27.07 | $28.58 | 679941 |
| 2023-12-14 | 26.91 | $28.57 | 927800 |
| 2023-12-13 | 26.73 | $28.06 | 668643 |
| 2023-12-12 | 26.59 | $26.97 | 233422 |
| 2023-12-11 | 26.55 | $26.71 | 897808 |
| 2023-12-08 | 26.54 | $27.35 | 489914 |
| 2023-12-07 | 26.45 | $27.36 | 315500 |
| 2023-12-06 | 26.35 | $26.97 | 317407 |
| 2023-12-05 | 26.29 | $26.86 | 322700 |
| 2023-12-04 | 26.23 | $26.85 | 372209 |
| 2023-12-01 | 26.16 | $27.70 | 547800 |
| 2023-11-30 | 26.00 | $26.87 | 781000 |
| 2023-11-29 | 25.91 | $26.65 | 269917 |
| 2023-11-28 | 25.83 | $26.66 | 206900 |
| 2023-11-27 | 25.75 | $26.42 | 173600 |
| 2023-11-24 | 25.67 | $26.58 | 117500 |
| 2023-11-22 | 25.58 | $26.62 | 316700 |
| 2023-11-21 | 25.47 | $26.79 | 994634 |
| 2023-11-20 | 25.33 | $26.60 | 386000 |
| 2023-11-17 | 25.20 | $26.04 | 392915 |
| 2023-11-16 | 25.11 | $25.85 | 1.3M |
| 2023-11-15 | 25.03 | $26.11 | 576400 |
| 2023-11-14 | 24.92 | $25.79 | 255100 |
| 2023-11-13 | 24.82 | $24.70 | 485100 |
| 2023-11-10 | 24.84 | $24.68 | 158200 |
| 2023-11-09 | 24.85 | $24.50 | 148700 |
| 2023-11-08 | 24.89 | $25.02 | 184626 |
| 2023-11-07 | 24.88 | $25.54 | 281529 |
| 2023-11-06 | 24.81 | $25.36 | 124549 |
| 2023-11-03 | 24.75 | $25.77 | 406600 |
| 2023-11-02 | 24.64 | $24.65 | 308618 |
| 2023-11-01 | 24.64 | $24.44 | 113100 |
| 2023-10-31 | 24.66 | $24.22 | 528300 |
| 2023-10-30 | 24.71 | $24.09 | 335019 |
| 2023-10-27 | 24.77 | $24.29 | 594000 |
| 2023-10-26 | 24.82 | $24.03 | 225200 |
| 2023-10-25 | 24.91 | $23.99 | 459600 |
| 2023-10-24 | 25.00 | $24.15 | 271525 |
| 2023-10-23 | 25.09 | $23.79 | 881646 |
| 2023-10-20 | 25.23 | $23.98 | 579000 |
| 2023-10-19 | 25.36 | $24.36 | 775000 |
| 2023-10-18 | 25.47 | $24.88 | 494227 |
| 2023-10-17 | 25.53 | $25.48 | 154000 |
| 2023-10-16 | 25.54 | $25.02 | 217449 |
| 2023-10-13 | 25.59 | $24.93 | 345400 |
| 2023-10-12 | 25.66 | $24.99 | 497500 |
| 2023-10-11 | 25.73 | $25.33 | 438700 |
| 2023-10-10 | 25.77 | $25.19 | 496941 |
| 2023-10-09 | 25.83 | $24.46 | 302546 |
| 2023-10-06 | 25.98 | $24.68 | 640239 |
| 2023-10-05 | 26.12 | $24.53 | 207623 |
| 2023-10-04 | 26.28 | $24.90 | 522400 |
| 2023-10-03 | 26.43 | $24.92 | 724210 |
| 2023-10-02 | 26.59 | $25.30 | 578816 |
| 2023-09-29 | 26.72 | $26.19 | 919100 |
| 2023-09-28 | 26.78 | $25.83 | 769400 |
| 2023-09-27 | 26.88 | $25.33 | 1.0M |
| 2023-09-26 | 27.04 | $25.71 | 891100 |
| 2023-09-25 | 27.18 | $25.86 | 710541 |
| 2023-09-22 | 27.32 | $26.14 | 1.0M |
| 2023-09-21 | 27.44 | $26.42 | 646025 |
| 2023-09-20 | 27.55 | $27.08 | 962100 |
| 2023-09-19 | 27.60 | $27.05 | 631313 |
| 2023-09-18 | 27.66 | $26.94 | 931520 |
| 2023-09-15 | 27.74 | $27.24 | 770835 |
| 2023-09-14 | 27.79 | $27.15 | 712800 |
| 2023-09-13 | 27.85 | $27.05 | 701621 |
| 2023-09-12 | 27.94 | $26.56 | 1.1M |
| 2023-09-11 | 28.08 | $26.58 | 613000 |
| 2023-09-08 | 28.24 | $26.44 | 790000 |
| 2023-09-07 | 28.43 | $26.84 | 1.3M |
| 2023-09-06 | 28.60 | $27.38 | 1.1M |
| 2023-09-05 | 28.73 | $27.25 | 922600 |
| 2023-09-01 | 28.88 | $28.46 | 675400 |
| 2023-08-31 | 28.93 | $28.19 | 548100 |
| 2023-08-30 | 29.01 | $28.34 | 236200 |
| 2023-08-29 | 29.08 | $28.29 | 433303 |
| 2023-08-28 | 29.16 | $28.40 | 426500 |
| 2023-08-25 | 29.24 | $28.73 | 589116 |
| 2023-08-24 | 29.29 | $28.84 | 635410 |
| 2023-08-23 | 29.34 | $29.12 | 516107 |
| 2023-08-22 | 29.36 | $28.51 | 449400 |
| 2023-08-21 | 29.45 | $28.31 | 522000 |
| 2023-08-18 | 29.57 | $28.28 | 510700 |
| 2023-08-17 | 29.71 | $28.39 | 1.8M |
| 2023-08-16 | 29.85 | $28.65 | 637200 |
| 2023-08-15 | 29.97 | $28.96 | 420800 |
| 2023-08-14 | 30.08 | $29.20 | 249242 |
| 2023-08-11 | 30.17 | $29.49 | 497320 |
| 2023-08-10 | 30.24 | $29.93 | 521808 |
| 2023-08-09 | 30.28 | $29.65 | 2.1M |
| 2023-08-08 | 30.34 | $29.27 | 412600 |
| 2023-08-07 | 30.46 | $29.74 | 297700 |
| 2023-08-04 | 30.53 | $29.78 | 546700 |
| 2023-08-03 | 30.61 | $29.81 | 658811 |
| 2023-08-02 | 30.70 | $30.11 | 534600 |
| 2023-08-01 | 30.76 | $30.92 | 683007 |
| 2023-07-31 | 30.74 | $30.96 | 253000 |
| 2023-07-28 | 30.72 | $31.06 | 247520 |
| 2023-07-27 | 30.68 | $30.98 | 535919 |
| 2023-07-26 | 30.65 | $31.55 | 1.1M |
| 2023-07-25 | 30.55 | $31.55 | 672711 |
| 2023-07-24 | 30.45 | $31.18 | 1.4M |
| 2023-07-21 | 30.37 | $31.05 | 1.0M |
| 2023-07-20 | 30.30 | $31.70 | 860518 |
| 2023-07-19 | 30.15 | $31.97 | 1.6M |
| 2023-07-18 | 29.96 | $31.30 | 385800 |
| 2023-07-17 | 29.82 | $30.81 | 1.7M |
| 2023-07-14 | 29.72 | $30.73 | 636800 |
| 2023-07-13 | 29.61 | $30.61 | 949500 |
| 2023-07-12 | 29.51 | $30.59 | 771000 |
| 2023-07-11 | 29.39 | $30.04 | 377401 |
| 2023-07-10 | 29.33 | $29.98 | 577600 |
| 2023-07-07 | 29.26 | $29.98 | 239212 |
| 2023-07-06 | 29.18 | $29.41 | 360700 |
| 2023-07-05 | 29.16 | $29.87 | 359500 |
| 2023-07-03 | 29.08 | $29.65 | 126500 |
| 2023-06-30 | 29.02 | $29.18 | 248941 |
| 2023-06-29 | 29.00 | $28.87 | 238909 |
| 2023-06-28 | 29.02 | $28.63 | 175330 |
| 2023-06-27 | 29.06 | $28.85 | 1.2M |
| 2023-06-26 | 29.08 | $28.68 | 138744 |
| 2023-06-23 | 29.12 | $28.58 | 306800 |
| 2023-06-22 | 29.18 | $29.01 | 251024 |
| 2023-06-21 | 29.20 | $29.13 | 146700 |
| 2023-06-20 | 29.21 | $29.01 | 216532 |
| 2023-06-16 | 29.23 | $29.34 | 227100 |
| 2023-06-15 | 29.22 | $29.21 | 240900 |
| 2023-06-14 | 29.22 | $28.91 | 149700 |
| 2023-06-13 | 29.25 | $28.66 | 694400 |
| 2023-06-12 | 29.31 | $28.59 | 274000 |
| 2023-06-09 | 29.39 | $29.30 | 174400 |
| 2023-06-08 | 29.39 | $29.33 | 286900 |
| 2023-06-07 | 29.40 | $29.30 | 477000 |
| 2023-06-06 | 29.41 | $30.13 | 288600 |
| 2023-06-05 | 29.34 | $29.61 | 351389 |
| 2023-06-02 | 29.31 | $29.66 | 226015 |
| 2023-06-01 | 29.27 | $28.94 | 298225 |
| 2023-05-31 | 29.31 | $28.26 | 471600 |
| 2023-05-30 | 29.42 | $29.18 | 487349 |
| 2023-05-26 | 29.44 | $29.39 | 420728 |
| 2023-05-25 | 29.45 | $29.11 | 354132 |
| 2023-05-24 | 29.48 | $29.38 | 545900 |
| 2023-05-23 | 29.49 | $29.92 | 616019 |
| 2023-05-22 | 29.45 | $29.89 | 422423 |
| 2023-05-19 | 29.40 | $29.92 | 262325 |
| 2023-05-18 | 29.34 | $30.05 | 362830 |
| 2023-05-17 | 29.27 | $29.89 | 354940 |
| 2023-05-16 | 29.20 | $29.76 | 340442 |
| 2023-05-15 | 29.15 | $30.33 | 440312 |
| 2023-05-12 | 29.02 | $30.34 | 450900 |
| 2023-05-11 | 28.88 | $30.14 | 943200 |
| 2023-05-10 | 28.75 | $29.90 | 283708 |
| 2023-05-09 | 28.63 | $29.82 | 348100 |
| 2023-05-08 | 28.50 | $29.85 | 2.6M |
| 2023-05-05 | 28.36 | $29.17 | 416400 |
| 2023-05-04 | 28.28 | $28.50 | 230618 |
| 2023-05-03 | 28.25 | $28.14 | 652821 |
| 2023-05-02 | 28.27 | $27.68 | 1.0M |
| 2023-05-01 | 28.33 | $28.15 | 208500 |
| 2023-04-28 | 28.35 | $28.41 | 212100 |
| 2023-04-27 | 28.34 | $28.49 | 374800 |
| 2023-04-26 | 28.32 | $28.11 | 474241 |
| 2023-04-25 | 28.35 | $27.64 | 773946 |
| 2023-04-24 | 28.42 | $27.65 | 855700 |
| 2023-04-21 | 28.50 | $27.56 | 1.0M |
| 2023-04-20 | 28.60 | $29.19 | 765938 |
| 2023-04-19 | 28.54 | $29.19 | 920800 |
| 2023-04-18 | 28.47 | $29.64 | 1.1M |
| 2023-04-17 | 28.35 | $29.46 | 796628 |
| 2023-04-14 | 28.23 | $29.25 | 1.6M |
| 2023-04-13 | 28.12 | $28.76 | 2.0M |
| 2023-04-12 | 28.06 | $28.44 | 2.0M |
| 2023-04-11 | 28.02 | $28.07 | 1.4M |
| 2023-04-10 | 28.01 | $27.57 | 1.9M |
| 2023-04-06 | 28.06 | $27.50 | 2.5M |
| 2023-04-05 | 28.12 | $27.56 | 1.6M |
| 2023-04-04 | 28.18 | $27.70 | 2.3M |
| 2023-04-03 | 28.23 | $28.15 | 2.2M |
| 2023-03-31 | 28.23 | $28.78 | 900900 |
| 2023-03-30 | 28.18 | $28.80 | 1.4M |
| 2023-03-29 | 28.11 | $28.72 | 2.0M |
| 2023-03-28 | 28.05 | $28.44 | 1.5M |
| 2023-03-27 | 28.01 | $28.02 | 1.2M |
| 2023-03-24 | 28.00 | $27.80 | 2.0M |
| 2023-03-23 | 28.03 | $28.06 | 1.8M |
| 2023-03-22 | 28.02 | $27.77 | 1.6M |
| 2023-03-21 | 28.05 | $27.65 | 1.4M |
| 2023-03-20 | 28.09 | $26.81 | 1.2M |
| 2023-03-17 | 28.23 | $26.71 | 1.7M |
| 2023-03-16 | 28.39 | $27.17 | 2.5M |
| 2023-03-15 | 28.51 | $27.03 | 2.0M |
| 2023-03-14 | 28.67 | $28.53 | 1.1M |
| 2023-03-13 | 28.68 | $28.19 | 1.3M |
| 2023-03-10 | 28.74 | $28.84 | 1.7M |
| 2023-03-09 | 28.73 | $28.95 | 1.1M |
| 2023-03-08 | 28.70 | $29.04 | 1.3M |
| 2023-03-07 | 28.67 | $28.75 | 1.0M |
| 2023-03-06 | 28.66 | $29.33 | 1.9M |
| 2023-03-03 | 28.59 | $29.31 | 1.1M |
| 2023-03-02 | 28.51 | $27.26 | 1.1M |
| 2023-03-01 | 28.64 | $28.85 | 985124 |
| 2023-02-28 | 28.62 | $28.11 | 907128 |
| 2023-02-27 | 28.67 | $27.93 | 643500 |
| 2023-02-24 | 28.75 | $28.06 | 697615 |
| 2023-02-23 | 28.83 | $28.62 | 603400 |
| 2023-02-22 | 28.85 | $28.52 | 1.0M |
| 2023-02-21 | 28.88 | $28.25 | 806420 |
| 2023-02-17 | 28.95 | $29.28 | 1.3M |
| 2023-02-16 | 28.91 | $29.92 | 1.3M |
| 2023-02-15 | 28.81 | $29.33 | 747236 |
| 2023-02-14 | 28.75 | $29.42 | 1.0M |
| 2023-02-13 | 28.68 | $29.35 | 722513 |
| 2023-02-10 | 28.61 | $29.28 | 637515 |
| 2023-02-09 | 28.54 | $29.07 | 695400 |
| 2023-02-08 | 28.49 | $28.84 | 424200 |
| 2023-02-07 | 28.45 | $29.02 | 372922 |
| 2023-02-06 | 28.39 | $28.66 | 330022 |
| 2023-02-03 | 28.36 | $29.13 | 531100 |
| 2023-02-02 | 28.28 | $30.00 | 863100 |
| 2023-02-01 | 28.10 | $29.20 | 729116 |
| 2023-01-31 | 27.98 | $29.26 | 309503 |
| 2023-01-30 | 27.85 | $28.88 | 398036 |
| 2023-01-27 | 27.74 | $28.79 | 456400 |
| 2023-01-26 | 27.63 | $29.29 | 419248 |
| 2023-01-25 | 27.46 | $28.57 | 471227 |
| 2023-01-24 | 27.34 | $28.70 | 981706 |
| 2023-01-23 | 27.20 | $28.59 | 481100 |
| 2023-01-20 | 27.05 | $28.12 | 304626 |
| 2023-01-19 | 26.94 | $27.29 | 337439 |
| 2023-01-18 | 26.90 | $27.56 | 236600 |
| 2023-01-17 | 26.83 | $27.57 | 399120 |
| 2023-01-13 | 26.75 | $27.36 | 531200 |
| 2023-01-12 | 26.69 | $27.50 | 900000 |
| 2023-01-11 | 26.60 | $27.99 | 741300 |
| 2023-01-10 | 26.46 | $27.08 | 394535 |
| 2023-01-09 | 26.39 | $26.94 | 416937 |
| 2023-01-06 | 26.33 | $26.75 | 558828 |
| 2023-01-05 | 26.29 | $26.16 | 357200 |
| 2023-01-04 | 26.30 | $26.04 | 470500 |
| 2023-01-03 | 26.33 | $26.33 | 332700 |
| 2022-12-30 | 26.33 | $27.09 | 194900 |
| 2022-12-29 | 26.25 | $26.53 | 120600 |
| 2022-12-28 | 26.22 | $26.51 | 212103 |
| 2022-12-27 | 26.19 | $26.03 | 303400 |
| 2022-12-23 | 26.21 | $26.16 | 353339 |
| 2022-12-22 | 26.22 | $26.09 | 308600 |
| 2022-12-21 | 26.23 | $26.49 | 571700 |
| 2022-12-20 | 26.20 | $25.73 | 354500 |
| 2022-12-19 | 26.25 | $25.45 | 132834 |
| 2022-12-16 | 26.34 | $25.40 | 620338 |
| 2022-12-15 | 26.43 | $25.48 | 227400 |
| 2022-12-14 | 26.53 | $26.14 | 275126 |
| 2022-12-13 | 26.58 | $26.76 | 261314 |
| 2022-12-12 | 26.56 | $27.00 | 211048 |
| 2022-12-09 | 26.51 | $27.19 | 189800 |
| 2022-12-08 | 26.44 | $27.10 | 284100 |
| 2022-12-07 | 26.37 | $26.89 | 509520 |
| 2022-12-06 | 26.31 | $26.84 | 350300 |
| 2022-12-05 | 26.26 | $26.59 | 395220 |
| 2022-12-02 | 26.22 | $27.38 | 211900 |
| 2022-12-01 | 26.10 | $27.08 | 189800 |
| 2022-11-30 | 26.00 | $27.11 | 383200 |
| 2022-11-29 | 25.88 | $26.30 | 406846 |
| 2022-11-28 | 25.84 | $25.33 | 161500 |
| 2022-11-25 | 25.89 | $25.74 | 200304 |
| 2022-11-23 | 25.91 | $26.38 | 281449 |
| 2022-11-22 | 25.86 | $25.60 | 456623 |
| 2022-11-21 | 25.88 | $25.90 | 297530 |
| 2022-11-18 | 25.88 | $25.15 | 384618 |
| 2022-11-17 | 25.96 | $25.40 | 473100 |
| 2022-11-16 | 26.02 | $26.46 | 375903 |
| 2022-11-15 | 25.97 | $27.24 | 331300 |
| 2022-11-14 | 25.83 | $27.17 | 312500 |
| 2022-11-11 | 25.69 | $27.50 | 251249 |
| 2022-11-10 | 25.50 | $27.52 | 458944 |
| 2022-11-09 | 25.29 | $26.68 | 484500 |
| 2022-11-08 | 25.15 | $27.27 | 562500 |
| 2022-11-07 | 24.92 | $26.19 | 386121 |
| 2022-11-04 | 24.79 | $25.79 | 417413 |
| 2022-11-03 | 24.68 | $24.93 | 249700 |
| 2022-11-02 | 24.66 | $25.07 | 556600 |
| 2022-11-01 | 24.61 | $24.74 | 300036 |
| 2022-10-31 | 24.60 | $24.67 | 364800 |
| 2022-10-28 | 24.59 | $25.40 | 820936 |
| 2022-10-27 | 24.51 | $25.14 | 337433 |
| 2022-10-26 | 24.44 | $24.98 | 474600 |
| 2022-10-25 | 24.39 | $24.53 | 958906 |
| 2022-10-24 | 24.37 | $23.65 | 708001 |
| 2022-10-21 | 24.45 | $24.31 | 526600 |
| 2022-10-20 | 24.46 | $23.55 | 404743 |
| 2022-10-19 | 24.56 | $23.77 | 327800 |
| 2022-10-18 | 24.64 | $23.93 | 375800 |
| 2022-10-17 | 24.71 | $23.79 | 413218 |
| 2022-10-14 | 24.81 | $23.15 | 431600 |
| 2022-10-13 | 24.99 | $23.96 | 378600 |
| 2022-10-12 | 25.09 | $23.51 | 539540 |
| 2022-10-11 | 25.26 | $24.16 | 398918 |
| 2022-10-10 | 25.38 | $24.48 | 164601 |
| 2022-10-07 | 25.47 | $24.49 | 249100 |
| 2022-10-06 | 25.57 | $24.94 | 299300 |
| 2022-10-05 | 25.64 | $25.07 | 425000 |
| 2022-10-04 | 25.70 | $25.68 | 437700 |
| 2022-10-03 | 25.70 | $25.01 | 852949 |
| 2022-09-30 | 25.77 | $24.00 | 692124 |
| 2022-09-29 | 25.96 | $24.04 | 595829 |
| 2022-09-28 | 26.16 | $24.43 | 627333 |
| 2022-09-27 | 26.35 | $24.00 | 492124 |
| 2022-09-26 | 26.59 | $23.70 | 746834 |
| 2022-09-23 | 26.90 | $24.53 | 1.1M |
| 2022-09-22 | 27.15 | $25.54 | 725011 |
| 2022-09-21 | 27.32 | $25.98 | 725635 |
| 2022-09-20 | 27.46 | $26.00 | 689312 |
| 2022-09-19 | 27.61 | $27.26 | 378200 |
| 2022-09-16 | 27.65 | $26.94 | 689833 |
| 2022-09-15 | 27.72 | $27.03 | 766705 |
| 2022-09-14 | 27.79 | $27.85 | 1.8M |
| 2022-09-13 | 27.79 | $27.45 | 807240 |
| 2022-09-12 | 27.82 | $28.52 | 652900 |
| 2022-09-09 | 27.75 | $28.40 | 856306 |
| 2022-09-08 | 27.68 | $28.73 | 532332 |
| 2022-09-07 | 27.57 | $28.33 | 1.8M |
| 2022-09-06 | 27.49 | $28.65 | 2.5M |
| 2022-09-02 | 27.37 | $29.61 | 5.2M |
| 2022-09-01 | 27.13 | $27.44 | 1.2M |
| 2022-08-31 | 27.10 | $27.77 | 934441 |
| 2022-08-30 | 27.03 | $28.39 | 1.6M |
| 2022-08-29 | 26.89 | $28.23 | 1.1M |
| 2022-08-26 | 26.74 | $27.89 | 2.4M |
| 2022-08-25 | 26.62 | $27.89 | 947500 |
| 2022-08-24 | 26.49 | $26.86 | 358100 |
| 2022-08-23 | 26.45 | $26.80 | 598426 |
| 2022-08-22 | 26.41 | $25.87 | 578600 |
| 2022-08-19 | 26.47 | $25.70 | 833805 |
| 2022-08-18 | 26.55 | $26.26 | 1.7M |
| 2022-08-17 | 26.58 | $27.58 | 859300 |
| 2022-08-16 | 26.48 | $27.96 | 704500 |
| 2022-08-15 | 26.32 | $28.32 | 527749 |
| 2022-08-12 | 26.11 | $28.18 | 554641 |
| 2022-08-11 | 25.89 | $27.35 | 402600 |
| 2022-08-10 | 25.74 | $27.06 | 777700 |
| 2022-08-09 | 25.60 | $26.44 | 416300 |
| 2022-08-08 | 25.51 | $26.42 | 277300 |
| 2022-08-05 | 25.42 | $25.71 | 431809 |
| 2022-08-04 | 25.39 | $25.89 | 300900 |
| 2022-08-03 | 25.34 | $25.78 | 133529 |
| 2022-08-02 | 25.29 | $26.07 | 315200 |
| 2022-08-01 | 25.21 | $26.44 | 311923 |
| 2022-07-29 | 25.08 | $26.44 | 107000 |
| 2022-07-28 | 24.93 | $26.18 | 281534 |
| 2022-07-27 | 24.80 | $26.00 | 275500 |
| 2022-07-26 | 24.68 | $25.43 | 192228 |
| 2022-07-25 | 24.60 | $25.28 | 182809 |
| 2022-07-22 | 24.53 | $24.70 | 226928 |
| 2022-07-21 | 24.51 | $25.29 | 343500 |
| 2022-07-20 | 24.42 | $25.05 | 171500 |
| 2022-07-19 | 24.36 | $25.03 | 265900 |
| 2022-07-18 | 24.29 | $24.39 | 339814 |
| 2022-07-15 | 24.28 | $23.80 | 659000 |
| 2022-07-14 | 24.33 | $22.17 | 448900 |
| 2022-07-13 | 24.56 | $22.84 | 519200 |
| 2022-07-12 | 24.74 | $22.47 | 674732 |
| 2022-07-11 | 24.97 | $23.17 | 532033 |
| 2022-07-08 | 25.16 | $23.66 | 318718 |
| 2022-07-07 | 25.32 | $24.21 | 739336 |
| 2022-07-06 | 25.44 | $23.25 | 340530 |
| 2022-07-05 | 25.67 | $23.52 | 367428 |
| 2022-07-01 | 25.90 | $24.00 | 406600 |
| 2022-06-30 | 26.10 | $24.07 | 468500 |
| 2022-06-29 | 26.31 | $24.23 | 334440 |
| 2022-06-28 | 26.53 | $24.49 | 364838 |
| 2022-06-27 | 26.74 | $24.86 | 477343 |
| 2022-06-24 | 26.94 | $24.54 | 415700 |
| 2022-06-23 | 27.19 | $24.48 | 404149 |
| 2022-06-22 | 27.48 | $25.40 | 637100 |
| 2022-06-21 | 27.70 | $26.18 | 304610 |
| 2022-06-17 | 27.86 | $25.78 | 418001 |
| 2022-06-16 | 28.08 | $25.95 | 447800 |
| 2022-06-15 | 28.30 | $26.89 | 396300 |
| 2022-06-14 | 28.45 | $26.48 | 488433 |
| 2022-06-13 | 28.66 | $26.58 | 1.1M |
| 2022-06-10 | 28.87 | $27.70 | 600310 |
| 2022-06-09 | 29.00 | $28.28 | 207100 |
| 2022-06-08 | 29.07 | $30.05 | 299517 |
| 2022-06-07 | 28.97 | $30.19 | 286300 |
| 2022-06-06 | 28.84 | $30.35 | 422614 |
| 2022-06-03 | 28.68 | $30.75 | 654600 |
| 2022-06-02 | 28.47 | $30.82 | 614738 |
| 2022-06-01 | 28.22 | $29.82 | 689400 |
| 2022-05-31 | 28.05 | $30.38 | 1.1M |
| 2022-05-27 | 27.81 | $30.70 | 1.1M |
| 2022-05-26 | 27.50 | $29.94 | 680436 |
| 2022-05-25 | 27.24 | $29.04 | 245200 |
| 2022-05-24 | 27.05 | $29.00 | 513700 |
| 2022-05-23 | 26.85 | $28.94 | 540700 |
| 2022-05-20 | 26.63 | $28.06 | 341000 |
| 2022-05-19 | 26.48 | $27.94 | 408000 |
| 2022-05-18 | 26.33 | $27.12 | 597848 |
| 2022-05-17 | 26.24 | $27.59 | 531130 |
| 2022-05-16 | 26.10 | $26.21 | 190417 |
| 2022-05-13 | 26.09 | $26.22 | 573700 |
| 2022-05-12 | 26.07 | $25.18 | 627229 |
| 2022-05-11 | 26.17 | $25.07 | 164900 |
| 2022-05-10 | 26.28 | $24.92 | 449138 |
| 2022-05-09 | 26.43 | $24.90 | 431439 |
| 2022-05-06 | 26.59 | $25.92 | 233736 |
| 2022-05-05 | 26.66 | $26.06 | 515300 |
| 2022-05-04 | 26.72 | $26.70 | 480600 |
| 2022-05-03 | 26.72 | $25.58 | 350300 |
| 2022-05-02 | 26.84 | $25.09 | 865700 |
| 2022-04-29 | 27.03 | $25.39 | 356800 |
| 2022-04-28 | 27.20 | $25.47 | 562930 |
| 2022-04-27 | 27.38 | $25.66 | 724700 |
| 2022-04-26 | 27.57 | $25.43 | 649700 |
| 2022-04-25 | 27.79 | $25.83 | 554303 |
| 2022-04-22 | 28.00 | $26.83 | 159000 |
| 2022-04-21 | 28.12 | $27.15 | 284528 |
| 2022-04-20 | 28.22 | $28.33 | 322046 |
| 2022-04-19 | 28.21 | $27.85 | 212404 |
| 2022-04-18 | 28.25 | $27.74 | 700100 |
| 2022-04-14 | 28.30 | $27.84 | 345300 |
| 2022-04-13 | 28.35 | $28.37 | 546600 |
| 2022-04-12 | 28.35 | $28.00 | 738616 |
| 2022-04-11 | 28.38 | $27.65 | 660311 |
| 2022-04-08 | 28.46 | $28.40 | 409319 |
| 2022-04-07 | 28.47 | $28.70 | 320409 |
| 2022-04-06 | 28.44 | $28.76 | 617438 |
| 2022-04-05 | 28.41 | $29.13 | 265832 |
| 2022-04-04 | 28.33 | $29.80 | 168200 |
| 2022-04-01 | 28.18 | $29.55 | 333500 |
| 2022-03-31 | 28.04 | $29.07 | 599917 |
| 2022-03-30 | 27.93 | $28.75 | 374013 |
| 2022-03-29 | 27.84 | $29.19 | 155200 |
| 2022-03-28 | 27.70 | $29.23 | 286900 |
| 2022-03-25 | 27.54 | $29.78 | 550148 |
| 2022-03-24 | 27.30 | $29.25 | 880700 |
| 2022-03-23 | 27.10 | $28.26 | 654406 |
| 2022-03-22 | 26.97 | $28.70 | 1.1M |
| 2022-03-21 | 26.79 | $28.91 | 832200 |
| 2022-03-18 | 26.57 | $28.15 | 1.1M |
| 2022-03-17 | 26.40 | $27.92 | 363512 |
| 2022-03-16 | 26.24 | $27.49 | 518342 |
| 2022-03-15 | 26.11 | $26.44 | 674932 |
| 2022-03-14 | 26.08 | $25.96 | 699418 |
| 2022-03-11 | 26.09 | $26.29 | 278445 |
| 2022-03-10 | 26.07 | $26.76 | 127900 |
| 2022-03-09 | 25.99 | $26.86 | 258943 |
| 2022-03-08 | 25.90 | $26.22 | 232400 |
| 2022-03-07 | 25.87 | $26.07 | 405718 |
| 2022-03-04 | 25.85 | $26.96 | 475800 |
| 2022-03-03 | 25.73 | $26.47 | 341800 |
| 2022-03-02 | 25.65 | $25.63 | 383705 |
| 2022-03-01 | 25.66 | $25.16 | 339600 |
| 2022-02-28 | 25.71 | $26.02 | 351425 |
| 2022-02-25 | 25.68 | $25.91 | 669400 |
| 2022-02-24 | 25.65 | $24.93 | 1.2M |
| 2022-02-23 | 25.73 | $25.37 | 711700 |
| 2022-02-22 | 25.77 | $25.60 | 492600 |
| 2022-02-18 | 25.78 | $25.84 | 383100 |
| 2022-02-17 | 25.78 | $26.14 | 193916 |
| 2022-02-16 | 25.74 | $26.81 | 399500 |
| 2022-02-15 | 25.63 | $26.64 | 398800 |
| 2022-02-14 | 25.52 | $26.01 | 577600 |
| 2022-02-11 | 25.47 | $26.50 | 635841 |
| 2022-02-10 | 25.36 | $26.33 | 476836 |
| 2022-02-09 | 25.26 | $25.95 | 265718 |
| 2022-02-08 | 25.19 | $25.36 | 265441 |
| 2022-02-07 | 25.17 | $24.96 | 415241 |
| 2022-02-04 | 25.19 | $24.57 | 328800 |
| 2022-02-03 | 25.25 | $24.64 | 1.3M |
| 2022-02-02 | 25.32 | $25.71 | 917000 |
| 2022-02-01 | 25.28 | $26.37 | 351136 |
| 2022-01-31 | 25.16 | $26.31 | 347300 |
| 2022-01-28 | 25.04 | $25.68 | 254738 |
| 2022-01-27 | 24.98 | $25.91 | 501108 |
| 2022-01-26 | 24.88 | $25.52 | 702100 |
| 2022-01-25 | 24.81 | $25.83 | 926600 |
| 2022-01-24 | 24.70 | $26.08 | 2.2M |
| 2022-01-21 | 24.56 | $26.71 | 3.6M |
| 2022-01-20 | 24.33 | $25.37 | 737000 |
| 2022-01-19 | 24.22 | $25.53 | 751200 |
| 2022-01-18 | 24.08 | $24.96 | 1.2M |
| 2022-01-14 | 23.99 | $25.15 | 693500 |
| 2022-01-13 | 23.87 | $25.11 | 728143 |
| 2022-01-12 | 23.74 | $24.89 | 677900 |
| 2022-01-11 | 23.62 | $24.37 | 1.0M |
| 2022-01-10 | 23.54 | $23.60 | 491100 |
| 2022-01-07 | 23.53 | $23.66 | 425549 |
| 2022-01-06 | 23.52 | $23.64 | 797500 |
| 2022-01-05 | 23.51 | $23.35 | 1.3M |
| 2022-01-04 | 23.52 | $22.96 | 584500 |
| 2022-01-03 | 23.58 | $23.19 | 479407 |
| 2021-12-31 | 23.62 | $23.09 | 230913 |
| 2021-12-30 | 23.68 | $23.03 | 323400 |
| 2021-12-29 | 23.75 | $23.11 | 434237 |
| 2021-12-28 | 23.81 | $22.97 | 216400 |
| 2021-12-27 | 23.90 | $22.97 | 420600 |
| 2021-12-23 | 24.00 | $22.62 | 742805 |
| 2021-12-22 | 24.15 | $21.98 | 1.6M |
| 2021-12-21 | 24.37 | $21.90 | 1.2M |
| 2021-12-20 | 24.63 | $21.52 | 3.3M |
| 2021-12-17 | 24.96 | $24.19 | 1.7M |
| 2021-12-16 | 25.04 | $24.35 | 2.4M |
| 2021-12-15 | 25.11 | $23.90 | 788400 |
| 2021-12-14 | 25.24 | $23.23 | 1.4M |
| 2021-12-13 | 25.45 | $23.59 | 1.2M |
| 2021-12-10 | 25.65 | $25.30 | 675200 |
| 2021-12-09 | 25.69 | $25.23 | 896000 |
| 2021-12-08 | 25.74 | $25.71 | 689344 |
| 2021-12-07 | 25.74 | $25.26 | 343002 |
| 2021-12-06 | 25.79 | $25.08 | 591811 |
| 2021-12-03 | 25.86 | $24.79 | 705000 |
| 2021-12-02 | 25.98 | $24.85 | 563324 |
| 2021-12-01 | 26.10 | $24.83 | 989733 |
| 2021-11-30 | 26.23 | $25.30 | 1.1M |
| 2021-11-29 | 26.33 | $25.81 | 819200 |
| 2021-11-26 | 26.38 | $26.55 | 395200 |
| 2021-11-24 | 26.36 | $27.56 | 526213 |
| 2021-11-23 | 26.24 | $27.88 | 867413 |
| 2021-11-22 | 26.06 | $28.50 | 2.1M |
| 2021-11-19 | 25.81 | $25.45 | 669100 |
| 2021-11-18 | 25.85 | $24.88 | 827000 |
| 2021-11-17 | 25.95 | $24.76 | 1.1M |
| 2021-11-16 | 26.07 | $25.58 | 1.3M |
| 2021-11-15 | 26.12 | $26.75 | 727200 |
| 2021-11-12 | 26.06 | $27.20 | 721800 |
| 2021-11-11 | 25.94 | $27.53 | 540737 |
| 2021-11-10 | 25.77 | $27.19 | 1.5M |
| 2021-11-09 | 25.62 | $27.35 | 1.4M |
| 2021-11-08 | 25.44 | $26.57 | 397100 |
| 2021-11-05 | 25.32 | $26.46 | 615600 |
| 2021-11-04 | 25.20 | $26.81 | 1.6M |
| 2021-11-03 | 25.03 | $25.88 | 371224 |
| 2021-11-02 | 24.94 | $25.25 | 701100 |
| 2021-11-01 | 24.91 | $25.07 | 764403 |
| 2021-10-29 | 24.89 | $24.53 | 567520 |
| 2021-10-28 | 24.93 | $24.81 | 393120 |
| 2021-10-27 | 24.94 | $24.69 | 388704 |
| 2021-10-26 | 24.97 | $25.57 | 416419 |
| 2021-10-25 | 24.90 | $25.14 | 489208 |
| 2021-10-22 | 24.88 | $24.24 | 243032 |
| 2021-10-21 | 24.95 | $24.22 | 413834 |
| 2021-10-20 | 25.02 | $24.29 | 292900 |
| 2021-10-19 | 25.10 | $24.14 | 371100 |
| 2021-10-18 | 25.20 | $24.05 | 306100 |
| 2021-10-15 | 25.32 | $23.70 | 1.4M |
| 2021-10-14 | 25.49 | $23.65 | 299400 |
| 2021-10-13 | 25.69 | $23.92 | 758800 |
| 2021-10-12 | 25.87 | $24.34 | 387400 |
| 2021-10-11 | 26.04 | $24.59 | 757223 |
| 2021-10-08 | 26.19 | $24.57 | 217400 |
| 2021-10-07 | 26.36 | $24.91 | 491610 |
| 2021-10-06 | 26.51 | $24.84 | 276437 |
| 2021-10-05 | 26.69 | $25.42 | 238700 |
| 2021-10-04 | 26.82 | $25.75 | 298900 |
| 2021-10-01 | 26.93 | $26.30 | 225100 |
| 2021-09-30 | 27.00 | $26.00 | 300024 |
| 2021-09-29 | 27.10 | $26.05 | 274700 |
| 2021-09-28 | 27.22 | $26.10 | 517800 |
| 2021-09-27 | 27.33 | $26.69 | 269300 |
| 2021-09-24 | 27.40 | $26.98 | 118500 |
| 2021-09-23 | 27.44 | $27.36 | 240921 |
| 2021-09-22 | 27.45 | $27.20 | 197232 |
| 2021-09-21 | 27.48 | $26.90 | 1.3M |
| 2021-09-20 | 27.54 | $26.55 | 826400 |
| 2021-09-17 | 27.65 | $27.27 | 299100 |
| 2021-09-16 | 27.69 | $27.64 | 322326 |
| 2021-09-15 | 27.69 | $27.87 | 97700 |
| 2021-09-14 | 27.67 | $27.51 | 201500 |
| 2021-09-13 | 27.69 | $27.47 | 181000 |
| 2021-09-10 | 27.71 | $27.72 | 257728 |
| 2021-09-09 | 27.71 | $27.19 | 716948 |
| 2021-09-08 | 27.77 | $27.19 | 818248 |
| 2021-09-07 | 27.83 | $28.13 | 860239 |
| 2021-09-03 | 27.79 | $28.59 | 364537 |
| 2021-09-02 | 27.71 | $28.36 | 654100 |
| 2021-09-01 | 27.64 | $28.58 | 211600 |
| 2021-08-31 | 27.54 | $28.58 | 791400 |
| 2021-08-30 | 27.43 | $28.21 | 218300 |
| 2021-08-27 | 27.35 | $28.02 | 423700 |
| 2021-08-26 | 27.28 | $27.71 | 207800 |
| 2021-08-25 | 27.24 | $27.64 | 120400 |
| 2021-08-24 | 27.19 | $27.37 | 187117 |
| 2021-08-23 | 27.17 | $27.37 | 139000 |
| 2021-08-20 | 27.15 | $27.07 | 176730 |
| 2021-08-19 | 27.16 | $26.85 | 169106 |
| 2021-08-18 | 27.20 | $26.94 | 191635 |
| 2021-08-17 | 27.22 | $26.80 | 393235 |
| 2021-08-16 | 27.27 | $26.99 | 161406 |
| 2021-08-13 | 27.30 | $27.97 | 127532 |
| 2021-08-12 | 27.23 | $27.74 | 218115 |
| 2021-08-11 | 27.17 | $27.67 | 397807 |
| 2021-08-10 | 27.12 | $27.24 | 424900 |
| 2021-08-09 | 27.11 | $26.50 | 391242 |
| 2021-08-06 | 27.17 | $26.55 | 318100 |
| 2021-08-05 | 27.24 | $26.65 | 62500 |
| 2021-08-04 | 27.30 | $26.62 | 181039 |
| 2021-08-03 | 27.37 | $26.55 | 203009 |
| 2021-08-02 | 27.45 | $26.78 | 137440 |
| 2021-07-30 | 27.53 | $27.35 | 148900 |
| 2021-07-29 | 27.54 | $27.56 | 108828 |
| 2021-07-28 | 27.54 | $26.81 | 310027 |
| 2021-07-27 | 27.62 | $26.48 | 311436 |
| 2021-07-26 | 27.74 | $26.68 | 300035 |
| 2021-07-23 | 27.85 | $26.98 | 652510 |
| 2021-07-22 | 27.94 | $27.72 | 695100 |
| 2021-07-21 | 27.97 | $28.21 | 642700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.57
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.07
Average
29.32
Maximum
45.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.57 | $38.88 | 361500 |
| 2026-07-16 | 39.65 | $39.07 | 471700 |
| 2026-07-15 | 39.73 | $39.85 | 199119 |
| 2026-07-14 | 39.74 | $40.01 | 194949 |
| 2026-07-13 | 39.75 | $39.38 | 609800 |
| 2026-07-10 | 39.82 | $40.20 | 1.0M |
| 2026-07-09 | 39.81 | $39.92 | 241700 |
| 2026-07-08 | 39.83 | $39.19 | 599700 |
| 2026-07-07 | 39.90 | $39.89 | 160001 |
| 2026-07-06 | 39.91 | $39.66 | 163700 |
| 2026-07-02 | 39.94 | $39.13 | 725641 |
| 2026-07-01 | 40.02 | $39.39 | 301537 |
| 2026-06-30 | 40.08 | $39.70 | 791917 |
| 2026-06-29 | 40.12 | $39.80 | 384800 |
| 2026-06-26 | 40.16 | $39.53 | 308200 |
| 2026-06-25 | 40.24 | $39.29 | 446539 |
| 2026-06-24 | 40.35 | $39.35 | 733600 |
| 2026-06-23 | 40.47 | $39.85 | 455928 |
| 2026-06-22 | 40.54 | $40.82 | 336810 |
| 2026-06-18 | 40.52 | $40.66 | 1.3M |
| 2026-06-17 | 40.52 | $41.01 | 351111 |
| 2026-06-16 | 40.47 | $41.56 | 305700 |
| 2026-06-15 | 40.36 | $41.52 | 483920 |
| 2026-06-12 | 40.25 | $41.50 | 304838 |
| 2026-06-11 | 40.13 | $40.96 | 762800 |
| 2026-06-10 | 40.06 | $39.16 | 334125 |
| 2026-06-09 | 40.17 | $39.15 | 294308 |
| 2026-06-08 | 40.29 | $38.02 | 843400 |
| 2026-06-05 | 40.54 | $38.62 | 706700 |
| 2026-06-04 | 40.74 | $40.00 | 760800 |
| 2026-06-03 | 40.82 | $39.92 | 731749 |
| 2026-06-02 | 40.91 | $40.59 | 659403 |
| 2026-06-01 | 40.94 | $41.05 | 421411 |
| 2026-05-29 | 40.93 | $41.98 | 494074 |
| 2026-05-28 | 40.82 | $41.98 | 379588 |
| 2026-05-27 | 40.71 | $41.96 | 196800 |
| 2026-05-26 | 40.61 | $41.47 | 344634 |
| 2026-05-22 | 40.55 | $40.29 | 235919 |
| 2026-05-21 | 40.62 | $40.75 | 320800 |
| 2026-05-20 | 40.65 | $40.59 | 183618 |
| 2026-05-19 | 40.71 | $39.38 | 383500 |
| 2026-05-18 | 40.90 | $39.83 | 303800 |
| 2026-05-15 | 41.07 | $39.24 | 393406 |
| 2026-05-14 | 41.32 | $40.14 | 248136 |
| 2026-05-13 | 41.50 | $40.41 | 286144 |
| 2026-05-12 | 41.68 | $40.85 | 254100 |
| 2026-05-11 | 41.83 | $41.20 | 353300 |
| 2026-05-08 | 41.95 | $41.64 | 436711 |
| 2026-05-07 | 42.03 | $41.92 | 646329 |
| 2026-05-06 | 42.09 | $42.05 | 389300 |
| 2026-05-05 | 42.14 | $40.52 | 414539 |
| 2026-05-04 | 42.32 | $40.11 | 1.0M |
| 2026-05-01 | 42.55 | $41.52 | 269800 |
| 2026-04-30 | 42.63 | $41.76 | 542638 |
| 2026-04-29 | 42.69 | $41.09 | 551442 |
| 2026-04-28 | 42.80 | $42.09 | 956612 |
| 2026-04-27 | 42.80 | $42.60 | 412100 |
| 2026-04-24 | 42.74 | $42.81 | 538100 |
| 2026-04-23 | 42.63 | $42.09 | 781400 |
| 2026-04-22 | 42.57 | $42.78 | 406000 |
| 2026-04-21 | 42.43 | $42.62 | 784710 |
| 2026-04-20 | 42.29 | $44.16 | 535026 |
| 2026-04-17 | 41.97 | $44.97 | 667900 |
| 2026-04-16 | 41.55 | $44.32 | 783827 |
| 2026-04-15 | 41.17 | $43.94 | 795000 |
| 2026-04-14 | 40.81 | $43.85 | 1.2M |
| 2026-04-13 | 40.44 | $42.95 | 835837 |
| 2026-04-10 | 40.13 | $42.45 | 444800 |
| 2026-04-09 | 39.86 | $42.25 | 456802 |
| 2026-04-08 | 39.60 | $41.52 | 1.1M |
| 2026-04-07 | 39.40 | $39.70 | 1.6M |
| 2026-04-06 | 39.38 | $40.05 | 356036 |
| 2026-04-02 | 39.32 | $40.04 | 535689 |
| 2026-04-01 | 39.25 | $40.59 | 571534 |
| 2026-03-31 | 39.13 | $39.76 | 792082 |
| 2026-03-30 | 39.09 | $38.28 | 680812 |
| 2026-03-27 | 39.21 | $38.88 | 397433 |
| 2026-03-26 | 39.29 | $38.40 | 527686 |
| 2026-03-25 | 39.44 | $39.04 | 997041 |
| 2026-03-24 | 39.56 | $38.50 | 2.4M |
| 2026-03-23 | 39.76 | $38.85 | 1.2M |
| 2026-03-20 | 39.95 | $38.06 | 690300 |
| 2026-03-19 | 40.24 | $39.76 | 1.4M |
| 2026-03-18 | 40.39 | $39.77 | 792352 |
| 2026-03-17 | 40.55 | $40.18 | 597660 |
| 2026-03-16 | 40.70 | $39.79 | 786778 |
| 2026-03-13 | 40.89 | $38.85 | 1.6M |
| 2026-03-12 | 41.21 | $39.28 | 806127 |
| 2026-03-11 | 41.51 | $40.64 | 717578 |
| 2026-03-10 | 41.70 | $40.68 | 1.4M |
| 2026-03-09 | 41.92 | $39.73 | 1.6M |
| 2026-03-06 | 42.25 | $38.99 | 1.1M |
| 2026-03-05 | 42.68 | $38.97 | 1.4M |
| 2026-03-04 | 43.14 | $40.31 | 2.0M |
| 2026-03-03 | 43.51 | $39.57 | 2.8M |
| 2026-03-02 | 43.98 | $41.56 | 1.7M |
| 2026-02-27 | 44.28 | $43.50 | 1.8M |
| 2026-02-26 | 44.41 | $44.34 | 1.5M |
| 2026-02-25 | 44.47 | $44.73 | 1.2M |
| 2026-02-24 | 44.51 | $44.54 | 1.4M |
| 2026-02-23 | 44.58 | $43.51 | 713868 |
| 2026-02-20 | 44.76 | $43.58 | 827125 |
| 2026-02-19 | 44.94 | $43.52 | 643315 |
| 2026-02-18 | 45.14 | $43.69 | 589119 |
| 2026-02-17 | 45.32 | $43.80 | 812226 |
| 2026-02-13 | 45.50 | $43.81 | 907958 |
| 2026-02-12 | 45.67 | $44.25 | 2.4M |
| 2026-02-11 | 45.80 | $45.35 | 2.0M |
| 2026-02-10 | 45.83 | $44.54 | 1.6M |
| 2026-02-09 | 45.93 | $46.17 | 1.7M |
| 2026-02-06 | 45.85 | $45.24 | 1.2M |
| 2026-02-05 | 45.86 | $45.19 | 1.8M |
| 2026-02-04 | 45.85 | $45.66 | 1.8M |
| 2026-02-03 | 45.79 | $47.19 | 1.1M |
| 2026-02-02 | 45.55 | $46.05 | 1.5M |
| 2026-01-30 | 45.40 | $45.24 | 1.4M |
| 2026-01-29 | 45.30 | $46.88 | 1.2M |
| 2026-01-28 | 45.01 | $47.06 | 953500 |
| 2026-01-27 | 44.67 | $47.37 | 979586 |
| 2026-01-26 | 44.27 | $46.78 | 1.1M |
| 2026-01-23 | 43.90 | $46.40 | 907204 |
| 2026-01-22 | 43.53 | $46.18 | 847300 |
| 2026-01-21 | 43.14 | $45.20 | 1.5M |
| 2026-01-20 | 42.83 | $43.89 | 1.0M |
| 2026-01-16 | 42.61 | $44.09 | 980305 |
| 2026-01-15 | 42.35 | $44.15 | 648078 |
| 2026-01-14 | 42.06 | $44.51 | 1.1M |
| 2026-01-13 | 41.71 | $44.34 | 927403 |
| 2026-01-12 | 41.35 | $43.87 | 891504 |
| 2026-01-09 | 41.01 | $42.85 | 314533 |
| 2026-01-08 | 40.75 | $42.75 | 379316 |
| 2026-01-07 | 40.48 | $42.39 | 398186 |
| 2026-01-06 | 40.23 | $42.55 | 1.4M |
| 2026-01-05 | 39.93 | $41.60 | 1.5M |
| 2026-01-02 | 39.72 | $40.37 | 543300 |
| 2025-12-31 | 39.61 | $40.40 | 191515 |
| 2025-12-30 | 39.49 | $40.54 | 276344 |
| 2025-12-29 | 39.35 | $40.15 | 610918 |
| 2025-12-26 | 39.22 | $40.29 | 153212 |
| 2025-12-24 | 39.08 | $40.03 | 190800 |
| 2025-12-23 | 38.94 | $39.92 | 255534 |
| 2025-12-22 | 38.80 | $39.79 | 237835 |
| 2025-12-19 | 38.66 | $39.31 | 947948 |
| 2025-12-18 | 38.55 | $38.69 | 893023 |
| 2025-12-17 | 38.49 | $38.28 | 399900 |
| 2025-12-16 | 38.46 | $38.84 | 536818 |
| 2025-12-15 | 38.37 | $38.99 | 1.3M |
| 2025-12-12 | 38.25 | $39.78 | 1.5M |
| 2025-12-11 | 38.05 | $39.28 | 1.1M |
| 2025-12-10 | 37.88 | $38.75 | 515541 |
| 2025-12-09 | 37.75 | $38.34 | 326300 |
| 2025-12-08 | 37.66 | $38.24 | 170900 |
| 2025-12-05 | 37.56 | $38.18 | 1.2M |
| 2025-12-04 | 37.45 | $38.51 | 727909 |
| 2025-12-03 | 37.29 | $38.62 | 641015 |
| 2025-12-02 | 37.11 | $38.29 | 717600 |
| 2025-12-01 | 36.94 | $37.69 | 531300 |
| 2025-11-28 | 36.82 | $37.86 | 858617 |
| 2025-11-26 | 36.68 | $37.61 | 987800 |
| 2025-11-25 | 36.54 | $37.27 | 570600 |
| 2025-11-24 | 36.42 | $36.61 | 1.2M |
| 2025-11-21 | 36.36 | $36.34 | 745400 |
| 2025-11-20 | 36.31 | $36.59 | 1.6M |
| 2025-11-19 | 36.23 | $37.11 | 668300 |
| 2025-11-18 | 36.08 | $36.83 | 1.2M |
| 2025-11-17 | 35.94 | $37.31 | 2.3M |
| 2025-11-14 | 35.74 | $36.37 | 931000 |
| 2025-11-13 | 35.62 | $36.71 | 1.9M |
| 2025-11-12 | 35.45 | $37.26 | 2.2M |
| 2025-11-11 | 35.20 | $36.50 | 3.1M |
| 2025-11-10 | 35.01 | $36.30 | 496200 |
| 2025-11-07 | 34.82 | $35.80 | 451700 |
| 2025-11-06 | 34.66 | $35.25 | 1.1M |
| 2025-11-05 | 34.54 | $35.30 | 858431 |
| 2025-11-04 | 34.40 | $34.50 | 979709 |
| 2025-11-03 | 34.32 | $35.93 | 1.3M |
| 2025-10-31 | 34.09 | $35.32 | 244500 |
| 2025-10-30 | 33.91 | $35.34 | 504824 |
| 2025-10-29 | 33.71 | $34.97 | 743951 |
| 2025-10-28 | 33.53 | $34.63 | 386500 |
| 2025-10-27 | 33.38 | $34.59 | 340021 |
| 2025-10-24 | 33.22 | $34.37 | 957845 |
| 2025-10-23 | 33.08 | $34.20 | 896541 |
| 2025-10-22 | 32.95 | $33.47 | 115324 |
| 2025-10-21 | 32.89 | $33.50 | 304200 |
| 2025-10-20 | 32.83 | $33.85 | 174119 |
| 2025-10-17 | 32.73 | $33.36 | 293732 |
| 2025-10-16 | 32.68 | $33.40 | 291532 |
| 2025-10-15 | 32.63 | $33.41 | 615705 |
| 2025-10-14 | 32.58 | $32.80 | 541500 |
| 2025-10-13 | 32.59 | $32.12 | 314042 |
| 2025-10-10 | 32.67 | $31.50 | 819900 |
| 2025-10-09 | 32.82 | $32.52 | 777013 |
| 2025-10-08 | 32.88 | $32.79 | 728022 |
| 2025-10-07 | 32.91 | $32.27 | 284918 |
| 2025-10-06 | 33.00 | $32.05 | 350900 |
| 2025-10-03 | 33.11 | $32.32 | 532000 |
| 2025-10-02 | 33.20 | $32.40 | 2.4M |
| 2025-10-01 | 33.30 | $32.71 | 278200 |
| 2025-09-30 | 33.36 | $32.96 | 309711 |
| 2025-09-29 | 33.40 | $32.85 | 627724 |
| 2025-09-26 | 33.45 | $33.17 | 502617 |
| 2025-09-25 | 33.46 | $33.21 | 644622 |
| 2025-09-24 | 33.47 | $33.63 | 710900 |
| 2025-09-23 | 33.43 | $33.68 | 749719 |
| 2025-09-22 | 33.39 | $33.50 | 779400 |
| 2025-09-19 | 33.35 | $33.59 | 128400 |
| 2025-09-18 | 33.30 | $33.60 | 185400 |
| 2025-09-17 | 33.25 | $33.40 | 341402 |
| 2025-09-16 | 33.20 | $33.76 | 90801 |
| 2025-09-15 | 33.12 | $33.80 | 233900 |
| 2025-09-12 | 33.02 | $33.22 | 381200 |
| 2025-09-11 | 32.98 | $34.02 | 912432 |
| 2025-09-10 | 32.85 | $32.89 | 691900 |
| 2025-09-09 | 32.83 | $32.70 | 339400 |
| 2025-09-08 | 32.81 | $33.23 | 355600 |
| 2025-09-05 | 32.74 | $33.83 | 575300 |
| 2025-09-04 | 32.60 | $33.40 | 145000 |
| 2025-09-03 | 32.48 | $33.05 | 304230 |
| 2025-09-02 | 32.38 | $32.73 | 206700 |
| 2025-08-29 | 32.30 | $32.81 | 98700 |
| 2025-08-28 | 32.20 | $32.58 | 308808 |
| 2025-08-27 | 32.11 | $32.55 | 328548 |
| 2025-08-26 | 32.01 | $32.44 | 701141 |
| 2025-08-25 | 31.90 | $32.71 | 329300 |
| 2025-08-22 | 31.76 | $32.80 | 329500 |
| 2025-08-21 | 31.59 | $31.90 | 228900 |
| 2025-08-20 | 31.51 | $32.04 | 272803 |
| 2025-08-19 | 31.40 | $32.19 | 617651 |
| 2025-08-18 | 31.27 | $32.55 | 588630 |
| 2025-08-15 | 31.09 | $32.40 | 318300 |
| 2025-08-14 | 30.92 | $32.27 | 937200 |
| 2025-08-13 | 30.75 | $32.54 | 1.7M |
| 2025-08-12 | 30.55 | $31.97 | 104104 |
| 2025-08-11 | 30.38 | $31.47 | 369900 |
| 2025-08-08 | 30.26 | $31.41 | 520700 |
| 2025-08-07 | 30.14 | $30.74 | 464526 |
| 2025-08-06 | 30.09 | $30.09 | 274721 |
| 2025-08-05 | 30.10 | $30.26 | 352400 |
| 2025-08-04 | 30.10 | $30.24 | 143500 |
| 2025-08-01 | 30.11 | $29.98 | 305700 |
| 2025-07-31 | 30.15 | $29.83 | 286438 |
| 2025-07-30 | 30.21 | $29.48 | 211112 |
| 2025-07-29 | 30.32 | $29.83 | 425500 |
| 2025-07-28 | 30.40 | $29.78 | 650000 |
| 2025-07-25 | 30.49 | $30.34 | 320900 |
| 2025-07-24 | 30.53 | $30.49 | 364200 |
| 2025-07-23 | 30.56 | $30.41 | 193831 |
| 2025-07-22 | 30.60 | $30.39 | 151109 |
| 2025-07-21 | 30.65 | $30.30 | 159300 |
| 2025-07-18 | 30.69 | $30.16 | 231700 |
| 2025-07-17 | 30.76 | $30.23 | 298500 |
| 2025-07-16 | 30.81 | $29.77 | 153706 |
| 2025-07-15 | 30.92 | $29.89 | 202935 |
| 2025-07-14 | 31.03 | $30.21 | 351553 |
| 2025-07-11 | 31.11 | $30.51 | 242010 |
| 2025-07-10 | 31.18 | $31.10 | 183242 |
| 2025-07-09 | 31.19 | $31.04 | 264408 |
| 2025-07-08 | 31.22 | $31.41 | 261282 |
| 2025-07-07 | 31.21 | $31.02 | 325300 |
| 2025-07-03 | 31.24 | $31.82 | 389928 |
| 2025-07-02 | 31.20 | $31.85 | 199400 |
| 2025-07-01 | 31.15 | $31.51 | 226332 |
| 2025-06-30 | 31.13 | $31.45 | 234000 |
| 2025-06-27 | 31.13 | $31.05 | 207300 |
| 2025-06-26 | 31.16 | $31.26 | 264200 |
| 2025-06-25 | 31.18 | $30.86 | 83342 |
| 2025-06-24 | 31.24 | $30.96 | 416440 |
| 2025-06-23 | 31.31 | $30.03 | 1.2M |
| 2025-06-20 | 31.47 | $30.10 | 1.1M |
| 2025-06-18 | 31.65 | $30.34 | 509317 |
| 2025-06-17 | 31.81 | $30.45 | 575345 |
| 2025-06-16 | 31.97 | $31.11 | 432171 |
| 2025-06-13 | 32.07 | $31.83 | 338400 |
| 2025-06-12 | 32.12 | $32.51 | 240300 |
| 2025-06-11 | 32.10 | $32.54 | 281500 |
| 2025-06-10 | 32.08 | $31.82 | 199000 |
| 2025-06-09 | 32.13 | $31.75 | 346606 |
| 2025-06-06 | 32.19 | $31.84 | 262110 |
| 2025-06-05 | 32.24 | $32.17 | 391800 |
| 2025-06-04 | 32.26 | $31.88 | 568713 |
| 2025-06-03 | 32.30 | $31.58 | 494204 |
| 2025-06-02 | 32.38 | $31.53 | 956500 |
| 2025-05-30 | 32.45 | $31.50 | 770200 |
| 2025-05-29 | 32.53 | $32.08 | 272312 |
| 2025-05-28 | 32.55 | $32.17 | 408600 |
| 2025-05-27 | 32.56 | $32.75 | 297414 |
| 2025-05-23 | 32.50 | $32.85 | 452035 |
| 2025-05-22 | 32.43 | $32.64 | 298732 |
| 2025-05-21 | 32.37 | $32.69 | 370336 |
| 2025-05-20 | 32.31 | $32.75 | 401200 |
| 2025-05-19 | 32.23 | $32.96 | 362330 |
| 2025-05-16 | 32.11 | $32.61 | 521405 |
| 2025-05-15 | 32.01 | $33.07 | 585800 |
| 2025-05-14 | 31.86 | $33.24 | 802644 |
| 2025-05-13 | 31.67 | $32.56 | 223544 |
| 2025-05-12 | 31.52 | $32.35 | 292700 |
| 2025-05-09 | 31.38 | $32.20 | 244729 |
| 2025-05-08 | 31.23 | $32.15 | 504630 |
| 2025-05-07 | 31.07 | $31.75 | 835300 |
| 2025-05-06 | 30.92 | $31.62 | 784100 |
| 2025-05-05 | 30.76 | $31.58 | 236600 |
| 2025-05-02 | 30.59 | $31.35 | 475609 |
| 2025-05-01 | 30.43 | $31.07 | 148300 |
| 2025-04-30 | 30.30 | $31.13 | 286000 |
| 2025-04-29 | 30.15 | $31.44 | 240539 |
| 2025-04-28 | 29.97 | $31.24 | 192307 |
| 2025-04-25 | 29.80 | $31.67 | 175413 |
| 2025-04-24 | 29.58 | $31.70 | 164300 |
| 2025-04-23 | 29.35 | $31.19 | 268900 |
| 2025-04-22 | 29.17 | $30.91 | 478711 |
| 2025-04-21 | 29.02 | $30.05 | 569000 |
| 2025-04-17 | 28.94 | $29.95 | 271000 |
| 2025-04-16 | 28.88 | $29.43 | 214100 |
| 2025-04-15 | 28.87 | $29.35 | 358146 |
| 2025-04-14 | 28.88 | $29.13 | 527500 |
| 2025-04-11 | 28.92 | $28.39 | 489300 |
| 2025-04-10 | 29.04 | $27.51 | 488200 |
| 2025-04-09 | 29.25 | $28.24 | 938500 |
| 2025-04-08 | 29.40 | $26.50 | 845508 |
| 2025-04-07 | 29.72 | $27.09 | 744130 |
| 2025-04-04 | 30.00 | $28.19 | 1.8M |
| 2025-04-03 | 30.19 | $30.07 | 424841 |
| 2025-04-02 | 30.19 | $29.91 | 396133 |
| 2025-04-01 | 30.20 | $30.20 | 227400 |
| 2025-03-31 | 30.19 | $29.82 | 446600 |
| 2025-03-28 | 30.20 | $29.76 | 391400 |
| 2025-03-27 | 30.21 | $30.17 | 304918 |
| 2025-03-26 | 30.17 | $30.27 | 492600 |
| 2025-03-25 | 30.12 | $30.76 | 127621 |
| 2025-03-24 | 30.01 | $30.41 | 117100 |
| 2025-03-21 | 29.93 | $30.30 | 350640 |
| 2025-03-20 | 29.85 | $30.52 | 250247 |
| 2025-03-19 | 29.75 | $30.94 | 321321 |
| 2025-03-18 | 29.59 | $30.90 | 370934 |
| 2025-03-17 | 29.42 | $30.71 | 503900 |
| 2025-03-14 | 29.27 | $30.06 | 440300 |
| 2025-03-13 | 29.17 | $29.76 | 187402 |
| 2025-03-12 | 29.10 | $29.34 | 105930 |
| 2025-03-11 | 29.06 | $29.39 | 310200 |
| 2025-03-10 | 29.01 | $29.16 | 304542 |
| 2025-03-07 | 28.97 | $29.77 | 280932 |
| 2025-03-06 | 28.88 | $29.69 | 230241 |
| 2025-03-05 | 28.78 | $29.39 | 407200 |
| 2025-03-04 | 28.70 | $28.90 | 561400 |
| 2025-03-03 | 28.66 | $28.36 | 689024 |
| 2025-02-28 | 28.67 | $28.62 | 240400 |
| 2025-02-27 | 28.65 | $28.74 | 204744 |
| 2025-02-26 | 28.61 | $28.89 | 140329 |
| 2025-02-25 | 28.54 | $28.93 | 121045 |
| 2025-02-24 | 28.45 | $28.88 | 175400 |
| 2025-02-21 | 28.37 | $28.67 | 167630 |
| 2025-02-20 | 28.29 | $28.90 | 315822 |
| 2025-02-19 | 28.18 | $28.60 | 225913 |
| 2025-02-18 | 28.08 | $28.42 | 423800 |
| 2025-02-14 | 27.99 | $29.15 | 540100 |
| 2025-02-13 | 27.82 | $29.14 | 503300 |
| 2025-02-12 | 27.63 | $28.54 | 259539 |
| 2025-02-11 | 27.48 | $28.31 | 208035 |
| 2025-02-10 | 27.33 | $28.29 | 295000 |
| 2025-02-07 | 27.18 | $28.24 | 496500 |
| 2025-02-06 | 27.01 | $28.23 | 739500 |
| 2025-02-05 | 26.83 | $27.89 | 282800 |
| 2025-02-04 | 26.67 | $27.83 | 502536 |
| 2025-02-03 | 26.50 | $27.23 | 283900 |
| 2025-01-31 | 26.37 | $27.33 | 526636 |
| 2025-01-30 | 26.23 | $27.57 | 652300 |
| 2025-01-29 | 26.05 | $26.73 | 173234 |
| 2025-01-28 | 25.94 | $26.52 | 130119 |
| 2025-01-27 | 25.84 | $26.62 | 151200 |
| 2025-01-24 | 25.73 | $26.91 | 277300 |
| 2025-01-23 | 25.58 | $26.70 | 370100 |
| 2025-01-22 | 25.45 | $26.40 | 543400 |
| 2025-01-21 | 25.33 | $26.26 | 316100 |
| 2025-01-17 | 25.23 | $25.78 | 376039 |
| 2025-01-16 | 25.16 | $25.52 | 257538 |
| 2025-01-15 | 25.13 | $25.66 | 130335 |
| 2025-01-14 | 25.08 | $25.43 | 247149 |
| 2025-01-13 | 25.05 | $25.14 | 168816 |
| 2025-01-10 | 25.05 | $25.07 | 265802 |
| 2025-01-08 | 25.07 | $25.16 | 193000 |
| 2025-01-07 | 25.08 | $25.14 | 256634 |
| 2025-01-06 | 25.10 | $24.91 | 348521 |
| 2025-01-03 | 25.14 | $24.56 | 150844 |
| 2025-01-02 | 25.22 | $24.77 | 220700 |
| 2024-12-31 | 25.28 | $25.04 | 67015 |
| 2024-12-30 | 25.32 | $25.04 | 293000 |
| 2024-12-27 | 25.36 | $25.14 | 153608 |
| 2024-12-26 | 25.40 | $25.09 | 84000 |
| 2024-12-24 | 25.44 | $25.13 | 58400 |
| 2024-12-23 | 25.47 | $25.05 | 257419 |
| 2024-12-20 | 25.52 | $25.18 | 439600 |
| 2024-12-19 | 25.55 | $25.04 | 692000 |
| 2024-12-18 | 25.60 | $24.95 | 536132 |
| 2024-12-17 | 25.66 | $25.41 | 644000 |
| 2024-12-16 | 25.67 | $25.59 | 193228 |
| 2024-12-13 | 25.67 | $25.76 | 201500 |
| 2024-12-12 | 25.64 | $25.89 | 218000 |
| 2024-12-11 | 25.60 | $25.97 | 258500 |
| 2024-12-10 | 25.55 | $25.90 | 116400 |
| 2024-12-09 | 25.50 | $26.05 | 226880 |
| 2024-12-06 | 25.43 | $25.64 | 200000 |
| 2024-12-05 | 25.40 | $25.75 | 247645 |
| 2024-12-04 | 25.36 | $25.54 | 317540 |
| 2024-12-03 | 25.34 | $25.64 | 257000 |
| 2024-12-02 | 25.32 | $25.52 | 779534 |
| 2024-11-29 | 25.30 | $25.35 | 89311 |
| 2024-11-27 | 25.30 | $25.37 | 95600 |
| 2024-11-26 | 25.31 | $25.24 | 106500 |
| 2024-11-25 | 25.33 | $25.22 | 480319 |
| 2024-11-22 | 25.35 | $25.14 | 600500 |
| 2024-11-21 | 25.40 | $25.57 | 188734 |
| 2024-11-20 | 25.41 | $25.51 | 97500 |
| 2024-11-19 | 25.43 | $25.41 | 176700 |
| 2024-11-18 | 25.47 | $25.40 | 417500 |
| 2024-11-15 | 25.52 | $24.97 | 182000 |
| 2024-11-14 | 25.61 | $24.90 | 172300 |
| 2024-11-13 | 25.71 | $25.12 | 262530 |
| 2024-11-12 | 25.80 | $24.87 | 252400 |
| 2024-11-11 | 25.92 | $25.07 | 159044 |
| 2024-11-08 | 26.03 | $25.24 | 168900 |
| 2024-11-07 | 26.12 | $25.96 | 315423 |
| 2024-11-06 | 26.16 | $25.71 | 260718 |
| 2024-11-05 | 26.22 | $25.77 | 105600 |
| 2024-11-04 | 26.27 | $25.93 | 774117 |
| 2024-11-01 | 26.32 | $25.61 | 91500 |
| 2024-10-31 | 26.40 | $25.58 | 140308 |
| 2024-10-30 | 26.49 | $25.62 | 333300 |
| 2024-10-29 | 26.57 | $26.32 | 698200 |
| 2024-10-28 | 26.59 | $26.80 | 167900 |
| 2024-10-25 | 26.57 | $26.98 | 126510 |
| 2024-10-24 | 26.54 | $26.97 | 276810 |
| 2024-10-23 | 26.51 | $26.80 | 584118 |
| 2024-10-22 | 26.49 | $26.58 | 93600 |
| 2024-10-21 | 26.49 | $26.40 | 140403 |
| 2024-10-18 | 26.51 | $26.31 | 133249 |
| 2024-10-17 | 26.54 | $26.13 | 76609 |
| 2024-10-16 | 26.58 | $26.29 | 234911 |
| 2024-10-15 | 26.61 | $26.28 | 99826 |
| 2024-10-14 | 26.63 | $26.69 | 69512 |
| 2024-10-11 | 26.61 | $26.75 | 261637 |
| 2024-10-10 | 26.58 | $26.59 | 128900 |
| 2024-10-09 | 26.56 | $26.44 | 107000 |
| 2024-10-08 | 26.55 | $26.46 | 91600 |
| 2024-10-07 | 26.54 | $26.42 | 215100 |
| 2024-10-04 | 26.51 | $26.52 | 71605 |
| 2024-10-03 | 26.48 | $26.26 | 310626 |
| 2024-10-02 | 26.46 | $26.60 | 275022 |
| 2024-10-01 | 26.41 | $26.96 | 220538 |
| 2024-09-30 | 26.31 | $27.28 | 193101 |
| 2024-09-27 | 26.19 | $27.51 | 174800 |
| 2024-09-26 | 26.04 | $27.37 | 352700 |
| 2024-09-25 | 25.89 | $26.57 | 80000 |
| 2024-09-24 | 25.83 | $26.72 | 262100 |
| 2024-09-23 | 25.75 | $26.06 | 203400 |
| 2024-09-20 | 25.73 | $25.80 | 145000 |
| 2024-09-19 | 25.75 | $25.80 | 142942 |
| 2024-09-18 | 25.77 | $25.66 | 173103 |
| 2024-09-17 | 25.81 | $25.82 | 182500 |
| 2024-09-16 | 25.83 | $26.07 | 118505 |
| 2024-09-13 | 25.84 | $25.95 | 91800 |
| 2024-09-12 | 25.85 | $25.85 | 215800 |
| 2024-09-11 | 25.88 | $25.31 | 111300 |
| 2024-09-10 | 25.95 | $24.86 | 206200 |
| 2024-09-09 | 26.08 | $25.01 | 360300 |
| 2024-09-06 | 26.19 | $25.00 | 75400 |
| 2024-09-05 | 26.31 | $25.55 | 122000 |
| 2024-09-04 | 26.37 | $25.59 | 272700 |
| 2024-09-03 | 26.42 | $25.97 | 145300 |
| 2024-08-30 | 26.43 | $26.66 | 236000 |
| 2024-08-29 | 26.36 | $26.65 | 80907 |
| 2024-08-28 | 26.29 | $26.47 | 76000 |
| 2024-08-27 | 26.23 | $26.62 | 143500 |
| 2024-08-26 | 26.16 | $26.88 | 101739 |
| 2024-08-23 | 26.05 | $27.06 | 125800 |
| 2024-08-22 | 25.92 | $26.58 | 122602 |
| 2024-08-21 | 25.83 | $26.75 | 206900 |
| 2024-08-20 | 25.73 | $26.55 | 110700 |
| 2024-08-19 | 25.64 | $26.44 | 229411 |
| 2024-08-16 | 25.56 | $26.11 | 212100 |
| 2024-08-15 | 25.51 | $26.29 | 243500 |
| 2024-08-14 | 25.44 | $25.71 | 155200 |
| 2024-08-13 | 25.44 | $25.80 | 82638 |
| 2024-08-12 | 25.44 | $25.68 | 123345 |
| 2024-08-09 | 25.45 | $25.60 | 152800 |
| 2024-08-08 | 25.48 | $25.42 | 178000 |
| 2024-08-07 | 25.54 | $24.83 | 294900 |
| 2024-08-06 | 25.66 | $24.62 | 240600 |
| 2024-08-05 | 25.81 | $24.31 | 396346 |
| 2024-08-02 | 25.99 | $25.03 | 446800 |
| 2024-08-01 | 26.12 | $25.25 | 480600 |
| 2024-07-31 | 26.22 | $26.01 | 197036 |
| 2024-07-30 | 26.26 | $25.71 | 291800 |
| 2024-07-29 | 26.32 | $25.52 | 286436 |
| 2024-07-26 | 26.40 | $25.73 | 161028 |
| 2024-07-25 | 26.46 | $25.71 | 243300 |
| 2024-07-24 | 26.52 | $26.03 | 120800 |
| 2024-07-23 | 26.55 | $26.25 | 54900 |
| 2024-07-22 | 26.56 | $26.42 | 200111 |
| 2024-07-19 | 26.56 | $26.24 | 216215 |
| 2024-07-18 | 26.57 | $26.43 | 161937 |
| 2024-07-17 | 26.56 | $26.81 | 146200 |
| 2024-07-16 | 26.51 | $27.40 | 91600 |
| 2024-07-15 | 26.40 | $27.26 | 232843 |
| 2024-07-12 | 26.31 | $27.43 | 263933 |
| 2024-07-11 | 26.19 | $27.06 | 319900 |
| 2024-07-10 | 26.11 | $26.89 | 220525 |
| 2024-07-09 | 26.05 | $26.24 | 214400 |
| 2024-07-08 | 26.06 | $26.13 | 135200 |
| 2024-07-05 | 26.10 | $26.13 | 216235 |
| 2024-07-03 | 26.14 | $26.14 | 385900 |
| 2024-07-02 | 26.19 | $25.55 | 484800 |
| 2024-07-01 | 26.32 | $25.58 | 162805 |
| 2024-06-28 | 26.45 | $25.87 | 244731 |
| 2024-06-27 | 26.56 | $25.76 | 257200 |
| 2024-06-26 | 26.70 | $25.87 | 220429 |
| 2024-06-25 | 26.85 | $25.81 | 245600 |
| 2024-06-24 | 27.01 | $25.95 | 187305 |
| 2024-06-21 | 27.18 | $26.06 | 276000 |
| 2024-06-20 | 27.35 | $26.52 | 188623 |
| 2024-06-18 | 27.49 | $26.39 | 219418 |
| 2024-06-17 | 27.66 | $26.35 | 266135 |
| 2024-06-14 | 27.85 | $26.34 | 369341 |
| 2024-06-13 | 28.05 | $26.78 | 165900 |
| 2024-06-12 | 28.21 | $27.03 | 222603 |
| 2024-06-11 | 28.37 | $26.91 | 393500 |
| 2024-06-10 | 28.54 | $28.01 | 314300 |
| 2024-06-07 | 28.60 | $28.00 | 314800 |
| 2024-06-06 | 28.67 | $28.55 | 128442 |
| 2024-06-05 | 28.68 | $28.38 | 394700 |
| 2024-06-04 | 28.71 | $28.31 | 549700 |
| 2024-06-03 | 28.74 | $28.28 | 575032 |
| 2024-05-31 | 28.76 | $28.23 | 1.0M |
| 2024-05-30 | 28.79 | $28.08 | 551309 |
| 2024-05-29 | 28.82 | $28.48 | 492500 |
| 2024-05-28 | 28.81 | $29.43 | 346700 |
| 2024-05-24 | 28.70 | $29.16 | 461804 |
| 2024-05-23 | 28.60 | $29.02 | 523400 |
| 2024-05-22 | 28.50 | $28.80 | 279200 |
| 2024-05-21 | 28.41 | $29.39 | 329128 |
| 2024-05-20 | 28.24 | $29.51 | 235200 |
| 2024-05-17 | 28.06 | $29.23 | 194500 |
| 2024-05-16 | 27.88 | $28.99 | 101600 |
| 2024-05-15 | 27.72 | $29.04 | 257148 |
| 2024-05-14 | 27.53 | $28.83 | 264900 |
| 2024-05-13 | 27.35 | $28.40 | 240347 |
| 2024-05-10 | 27.20 | $28.12 | 197000 |
| 2024-05-09 | 27.07 | $28.16 | 399100 |
| 2024-05-08 | 26.94 | $27.69 | 106000 |
| 2024-05-07 | 26.85 | $27.67 | 129219 |
| 2024-05-06 | 26.76 | $27.61 | 307200 |
| 2024-05-03 | 26.67 | $27.53 | 342600 |
| 2024-05-02 | 26.60 | $27.00 | 240300 |
| 2024-05-01 | 26.57 | $26.57 | 151000 |
| 2024-04-30 | 26.59 | $26.70 | 267845 |
| 2024-04-29 | 26.60 | $27.29 | 194100 |
| 2024-04-26 | 26.55 | $26.49 | 88148 |
| 2024-04-25 | 26.57 | $26.30 | 182723 |
| 2024-04-24 | 26.61 | $26.34 | 140912 |
| 2024-04-23 | 26.65 | $26.57 | 118400 |
| 2024-04-22 | 26.66 | $26.24 | 197900 |
| 2024-04-19 | 26.70 | $26.25 | 143300 |
| 2024-04-18 | 26.75 | $26.27 | 148914 |
| 2024-04-17 | 26.79 | $25.89 | 165102 |
| 2024-04-16 | 26.87 | $25.71 | 413721 |
| 2024-04-15 | 26.98 | $26.19 | 294600 |
| 2024-04-12 | 27.04 | $26.75 | 371748 |
| 2024-04-11 | 27.05 | $27.69 | 212034 |
| 2024-04-10 | 26.97 | $27.58 | 329700 |
| 2024-04-09 | 26.90 | $27.92 | 279200 |
| 2024-04-08 | 26.79 | $27.45 | 373749 |
| 2024-04-05 | 26.71 | $27.27 | 436600 |
| 2024-04-04 | 26.64 | $27.43 | 384400 |
| 2024-04-03 | 26.55 | $27.20 | 149048 |
| 2024-04-02 | 26.47 | $26.57 | 177700 |
| 2024-04-01 | 26.45 | $26.43 | 249922 |
| 2024-03-28 | 26.43 | $26.57 | 151200 |
| 2024-03-27 | 26.41 | $26.45 | 203900 |
| 2024-03-26 | 26.39 | $26.04 | 197814 |
| 2024-03-25 | 26.41 | $26.14 | 143442 |
| 2024-03-22 | 26.41 | $26.21 | 246800 |
| 2024-03-21 | 26.40 | $26.45 | 249100 |
| 2024-03-20 | 26.37 | $26.71 | 398600 |
| 2024-03-19 | 26.30 | $26.26 | 156100 |
| 2024-03-18 | 26.27 | $26.89 | 205529 |
| 2024-03-15 | 26.18 | $27.19 | 469400 |
| 2024-03-14 | 26.05 | $27.12 | 305300 |
| 2024-03-13 | 25.92 | $27.13 | 235600 |
| 2024-03-12 | 25.77 | $26.73 | 218613 |
| 2024-03-11 | 25.66 | $26.16 | 231700 |
| 2024-03-08 | 25.59 | $25.94 | 144100 |
| 2024-03-07 | 25.53 | $25.66 | 213118 |
| 2024-03-06 | 25.50 | $25.38 | 519400 |
| 2024-03-05 | 25.49 | $25.13 | 209600 |
| 2024-03-04 | 25.51 | $25.60 | 434201 |
| 2024-03-01 | 25.48 | $26.48 | 229845 |
| 2024-02-29 | 25.36 | $26.33 | 291300 |
| 2024-02-28 | 25.25 | $25.76 | 186500 |
| 2024-02-27 | 25.20 | $25.49 | 171000 |
| 2024-02-26 | 25.17 | $24.87 | 155422 |
| 2024-02-23 | 25.20 | $25.13 | 156000 |
| 2024-02-22 | 25.22 | $25.21 | 445920 |
| 2024-02-21 | 25.23 | $25.58 | 221942 |
| 2024-02-20 | 25.21 | $25.98 | 260500 |
| 2024-02-16 | 25.15 | $25.58 | 211348 |
| 2024-02-15 | 25.13 | $25.26 | 201742 |
| 2024-02-14 | 25.14 | $25.10 | 250717 |
| 2024-02-13 | 25.17 | $24.49 | 205509 |
| 2024-02-12 | 25.26 | $24.91 | 323600 |
| 2024-02-09 | 25.31 | $24.71 | 213217 |
| 2024-02-08 | 25.40 | $24.69 | 149613 |
| 2024-02-07 | 25.49 | $24.93 | 272100 |
| 2024-02-06 | 25.56 | $25.07 | 134500 |
| 2024-02-05 | 25.63 | $24.87 | 149621 |
| 2024-02-02 | 25.73 | $25.10 | 408500 |
| 2024-02-01 | 25.82 | $25.62 | 337300 |
| 2024-01-31 | 25.86 | $25.43 | 608136 |
| 2024-01-30 | 25.94 | $25.55 | 239100 |
| 2024-01-29 | 26.02 | $25.84 | 211038 |
| 2024-01-26 | 26.08 | $25.93 | 490000 |
| 2024-01-25 | 26.14 | $26.10 | 260200 |
| 2024-01-24 | 26.19 | $26.12 | 1.1M |
| 2024-01-23 | 26.25 | $25.93 | 209801 |
| 2024-01-22 | 26.34 | $25.90 | 489400 |
| 2024-01-19 | 26.43 | $25.65 | 393000 |
| 2024-01-18 | 26.56 | $25.32 | 634738 |
| 2024-01-17 | 26.74 | $25.34 | 1.2M |
| 2024-01-16 | 26.92 | $25.68 | 398000 |
| 2024-01-12 | 27.09 | $26.07 | 358300 |
| 2024-01-11 | 27.23 | $26.20 | 422200 |
| 2024-01-10 | 27.37 | $26.24 | 436800 |
| 2024-01-09 | 27.50 | $26.47 | 277640 |
| 2024-01-08 | 27.61 | $26.70 | 301525 |
| 2024-01-05 | 27.71 | $27.04 | 189317 |
| 2024-01-04 | 27.77 | $27.06 | 168400 |
| 2024-01-03 | 27.83 | $27.64 | 160117 |
| 2024-01-02 | 27.83 | $27.91 | 308205 |
| 2023-12-29 | 27.80 | $28.21 | 878900 |
| 2023-12-28 | 27.74 | $28.08 | 247500 |
| 2023-12-27 | 27.68 | $27.84 | 1.2M |
| 2023-12-26 | 27.64 | $27.84 | 192700 |
| 2023-12-22 | 27.60 | $27.53 | 387942 |
| 2023-12-21 | 27.58 | $27.67 | 467813 |
| 2023-12-20 | 27.54 | $27.38 | 299620 |
| 2023-12-19 | 27.52 | $28.21 | 405118 |
| 2023-12-18 | 27.42 | $27.85 | 453400 |
| 2023-12-15 | 27.35 | $28.58 | 679941 |
| 2023-12-14 | 27.19 | $28.57 | 927800 |
| 2023-12-13 | 27.02 | $28.06 | 668643 |
| 2023-12-12 | 26.89 | $26.97 | 233422 |
| 2023-12-11 | 26.85 | $26.71 | 897808 |
| 2023-12-08 | 26.83 | $27.35 | 489914 |
| 2023-12-07 | 26.73 | $27.36 | 315500 |
| 2023-12-06 | 26.62 | $26.97 | 317407 |
| 2023-12-05 | 26.55 | $26.86 | 322700 |
| 2023-12-04 | 26.47 | $26.85 | 372209 |
| 2023-12-01 | 26.39 | $27.70 | 547800 |
| 2023-11-30 | 26.22 | $26.87 | 781000 |
| 2023-11-29 | 26.11 | $26.65 | 269917 |
| 2023-11-28 | 26.01 | $26.66 | 206900 |
| 2023-11-27 | 25.90 | $26.42 | 173600 |
| 2023-11-24 | 25.80 | $26.58 | 117500 |
| 2023-11-22 | 25.67 | $26.62 | 316700 |
| 2023-11-21 | 25.53 | $26.79 | 994634 |
| 2023-11-20 | 25.36 | $26.60 | 386000 |
| 2023-11-17 | 25.19 | $26.04 | 392915 |
| 2023-11-16 | 25.07 | $25.85 | 1.3M |
| 2023-11-15 | 24.96 | $26.11 | 576400 |
| 2023-11-14 | 24.81 | $25.79 | 255100 |
| 2023-11-13 | 24.70 | $24.70 | 485100 |
| 2023-11-10 | 24.69 | $24.68 | 158200 |
| 2023-11-09 | 24.69 | $24.50 | 148700 |
| 2023-11-08 | 24.70 | $25.02 | 184626 |
| 2023-11-07 | 24.67 | $25.54 | 281529 |
| 2023-11-06 | 24.58 | $25.36 | 124549 |
| 2023-11-03 | 24.51 | $25.77 | 406600 |
| 2023-11-02 | 24.39 | $24.65 | 308618 |
| 2023-11-01 | 24.38 | $24.44 | 113100 |
| 2023-10-31 | 24.39 | $24.22 | 528300 |
| 2023-10-30 | 24.43 | $24.09 | 335019 |
| 2023-10-27 | 24.49 | $24.29 | 594000 |
| 2023-10-26 | 24.53 | $24.03 | 225200 |
| 2023-10-25 | 24.61 | $23.99 | 459600 |
| 2023-10-24 | 24.69 | $24.15 | 271525 |
| 2023-10-23 | 24.77 | $23.79 | 881646 |
| 2023-10-20 | 24.90 | $23.98 | 579000 |
| 2023-10-19 | 25.02 | $24.36 | 775000 |
| 2023-10-18 | 25.11 | $24.88 | 494227 |
| 2023-10-17 | 25.16 | $25.48 | 154000 |
| 2023-10-16 | 25.16 | $25.02 | 217449 |
| 2023-10-13 | 25.21 | $24.93 | 345400 |
| 2023-10-12 | 25.29 | $24.99 | 497500 |
| 2023-10-11 | 25.36 | $25.33 | 438700 |
| 2023-10-10 | 25.42 | $25.19 | 496941 |
| 2023-10-09 | 25.49 | $24.46 | 302546 |
| 2023-10-06 | 25.65 | $24.68 | 640239 |
| 2023-10-05 | 25.79 | $24.53 | 207623 |
| 2023-10-04 | 25.95 | $24.90 | 522400 |
| 2023-10-03 | 26.10 | $24.92 | 724210 |
| 2023-10-02 | 26.25 | $25.30 | 578816 |
| 2023-09-29 | 26.38 | $26.19 | 919100 |
| 2023-09-28 | 26.43 | $25.83 | 769400 |
| 2023-09-27 | 26.54 | $25.33 | 1.0M |
| 2023-09-26 | 26.70 | $25.71 | 891100 |
| 2023-09-25 | 26.84 | $25.86 | 710541 |
| 2023-09-22 | 26.98 | $26.14 | 1.0M |
| 2023-09-21 | 27.11 | $26.42 | 646025 |
| 2023-09-20 | 27.22 | $27.08 | 962100 |
| 2023-09-19 | 27.27 | $27.05 | 631313 |
| 2023-09-18 | 27.34 | $26.94 | 931520 |
| 2023-09-15 | 27.42 | $27.24 | 770835 |
| 2023-09-14 | 27.48 | $27.15 | 712800 |
| 2023-09-13 | 27.55 | $27.05 | 701621 |
| 2023-09-12 | 27.65 | $26.56 | 1.1M |
| 2023-09-11 | 27.80 | $26.58 | 613000 |
| 2023-09-08 | 27.96 | $26.44 | 790000 |
| 2023-09-07 | 28.16 | $26.84 | 1.3M |
| 2023-09-06 | 28.33 | $27.38 | 1.1M |
| 2023-09-05 | 28.45 | $27.25 | 922600 |
| 2023-09-01 | 28.60 | $28.46 | 675400 |
| 2023-08-31 | 28.65 | $28.19 | 548100 |
| 2023-08-30 | 28.72 | $28.34 | 236200 |
| 2023-08-29 | 28.79 | $28.29 | 433303 |
| 2023-08-28 | 28.88 | $28.40 | 426500 |
| 2023-08-25 | 28.97 | $28.73 | 589116 |
| 2023-08-24 | 29.04 | $28.84 | 635410 |
| 2023-08-23 | 29.10 | $29.12 | 516107 |
| 2023-08-22 | 29.16 | $28.51 | 449400 |
| 2023-08-21 | 29.28 | $28.31 | 522000 |
| 2023-08-18 | 29.44 | $28.28 | 510700 |
| 2023-08-17 | 29.62 | $28.39 | 1.8M |
| 2023-08-16 | 29.80 | $28.65 | 637200 |
| 2023-08-15 | 29.97 | $28.96 | 420800 |
| 2023-08-14 | 30.12 | $29.20 | 249242 |
| 2023-08-11 | 30.26 | $29.49 | 497320 |
| 2023-08-10 | 30.37 | $29.93 | 521808 |
| 2023-08-09 | 30.45 | $29.65 | 2.1M |
| 2023-08-08 | 30.56 | $29.27 | 412600 |
| 2023-08-07 | 30.70 | $29.74 | 297700 |
| 2023-08-04 | 30.81 | $29.78 | 546700 |
| 2023-08-03 | 30.91 | $29.81 | 658811 |
| 2023-08-02 | 31.01 | $30.11 | 534600 |
| 2023-08-01 | 31.07 | $30.92 | 683007 |
| 2023-07-31 | 31.06 | $30.96 | 253000 |
| 2023-07-28 | 31.03 | $31.06 | 247520 |
| 2023-07-27 | 30.98 | $30.98 | 535919 |
| 2023-07-26 | 30.93 | $31.55 | 1.1M |
| 2023-07-25 | 30.81 | $31.55 | 672711 |
| 2023-07-24 | 30.68 | $31.18 | 1.4M |
| 2023-07-21 | 30.57 | $31.05 | 1.0M |
| 2023-07-20 | 30.46 | $31.70 | 860518 |
| 2023-07-19 | 30.28 | $31.97 | 1.6M |
| 2023-07-18 | 30.05 | $31.30 | 385800 |
| 2023-07-17 | 29.89 | $30.81 | 1.7M |
| 2023-07-14 | 29.76 | $30.73 | 636800 |
| 2023-07-13 | 29.63 | $30.61 | 949500 |
| 2023-07-12 | 29.50 | $30.59 | 771000 |
| 2023-07-11 | 29.37 | $30.04 | 377401 |
| 2023-07-10 | 29.28 | $29.98 | 577600 |
| 2023-07-07 | 29.20 | $29.98 | 239212 |
| 2023-07-06 | 29.12 | $29.41 | 360700 |
| 2023-07-05 | 29.09 | $29.87 | 359500 |
| 2023-07-03 | 29.01 | $29.65 | 126500 |
| 2023-06-30 | 28.96 | $29.18 | 248941 |
| 2023-06-29 | 28.95 | $28.87 | 238909 |
| 2023-06-28 | 28.97 | $28.63 | 175330 |
| 2023-06-27 | 29.01 | $28.85 | 1.2M |
| 2023-06-26 | 29.04 | $28.68 | 138744 |
| 2023-06-23 | 29.08 | $28.58 | 306800 |
| 2023-06-22 | 29.14 | $29.01 | 251024 |
| 2023-06-21 | 29.16 | $29.13 | 146700 |
| 2023-06-20 | 29.17 | $29.01 | 216532 |
| 2023-06-16 | 29.20 | $29.34 | 227100 |
| 2023-06-15 | 29.20 | $29.21 | 240900 |
| 2023-06-14 | 29.21 | $28.91 | 149700 |
| 2023-06-13 | 29.26 | $28.66 | 694400 |
| 2023-06-12 | 29.34 | $28.59 | 274000 |
| 2023-06-09 | 29.43 | $29.30 | 174400 |
| 2023-06-08 | 29.47 | $29.33 | 286900 |
| 2023-06-07 | 29.50 | $29.30 | 477000 |
| 2023-06-06 | 29.53 | $30.13 | 288600 |
| 2023-06-05 | 29.49 | $29.61 | 351389 |
| 2023-06-02 | 29.49 | $29.66 | 226015 |
| 2023-06-01 | 29.49 | $28.94 | 298225 |
| 2023-05-31 | 29.54 | $28.26 | 471600 |
| 2023-05-30 | 29.66 | $29.18 | 487349 |
| 2023-05-26 | 29.69 | $29.39 | 420728 |
| 2023-05-25 | 29.69 | $29.11 | 354132 |
| 2023-05-24 | 29.72 | $29.38 | 545900 |
| 2023-05-23 | 29.71 | $29.92 | 616019 |
| 2023-05-22 | 29.65 | $29.89 | 422423 |
| 2023-05-19 | 29.57 | $29.92 | 262325 |
| 2023-05-18 | 29.48 | $30.05 | 362830 |
| 2023-05-17 | 29.37 | $29.89 | 354940 |
| 2023-05-16 | 29.28 | $29.76 | 340442 |
| 2023-05-15 | 29.20 | $30.33 | 440312 |
| 2023-05-12 | 29.06 | $30.34 | 450900 |
| 2023-05-11 | 28.91 | $30.14 | 943200 |
| 2023-05-10 | 28.78 | $29.90 | 283708 |
| 2023-05-09 | 28.66 | $29.82 | 348100 |
| 2023-05-08 | 28.54 | $29.85 | 2.6M |
| 2023-05-05 | 28.41 | $29.17 | 416400 |
| 2023-05-04 | 28.33 | $28.50 | 230618 |
| 2023-05-03 | 28.31 | $28.14 | 652821 |
| 2023-05-02 | 28.33 | $27.68 | 1.0M |
| 2023-05-01 | 28.39 | $28.15 | 208500 |
| 2023-04-28 | 28.41 | $28.41 | 212100 |
| 2023-04-27 | 28.41 | $28.49 | 374800 |
| 2023-04-26 | 28.40 | $28.11 | 474241 |
| 2023-04-25 | 28.42 | $27.64 | 773946 |
| 2023-04-24 | 28.50 | $27.65 | 855700 |
| 2023-04-21 | 28.57 | $27.56 | 1.0M |
| 2023-04-20 | 28.66 | $29.19 | 765938 |
| 2023-04-19 | 28.58 | $29.19 | 920800 |
| 2023-04-18 | 28.50 | $29.64 | 1.1M |
| 2023-04-17 | 28.36 | $29.46 | 796628 |
| 2023-04-14 | 28.22 | $29.25 | 1.6M |
| 2023-04-13 | 28.09 | $28.76 | 2.0M |
| 2023-04-12 | 28.01 | $28.44 | 2.0M |
| 2023-04-11 | 27.95 | $28.07 | 1.4M |
| 2023-04-10 | 27.93 | $27.57 | 1.9M |
| 2023-04-06 | 27.96 | $27.50 | 2.5M |
| 2023-04-05 | 28.01 | $27.56 | 1.6M |
| 2023-04-04 | 28.05 | $27.70 | 2.3M |
| 2023-04-03 | 28.09 | $28.15 | 2.2M |
| 2023-03-31 | 28.09 | $28.78 | 900900 |
| 2023-03-30 | 28.04 | $28.80 | 1.4M |
| 2023-03-29 | 27.97 | $28.72 | 2.0M |
| 2023-03-28 | 27.92 | $28.44 | 1.5M |
| 2023-03-27 | 27.89 | $28.02 | 1.2M |
| 2023-03-24 | 27.89 | $27.80 | 2.0M |
| 2023-03-23 | 27.92 | $28.06 | 1.8M |
| 2023-03-22 | 27.93 | $27.77 | 1.6M |
| 2023-03-21 | 27.97 | $27.65 | 1.4M |
| 2023-03-20 | 28.03 | $26.81 | 1.2M |
| 2023-03-17 | 28.17 | $26.71 | 1.7M |
| 2023-03-16 | 28.34 | $27.17 | 2.5M |
| 2023-03-15 | 28.48 | $27.03 | 2.0M |
| 2023-03-14 | 28.64 | $28.53 | 1.1M |
| 2023-03-13 | 28.66 | $28.19 | 1.3M |
| 2023-03-10 | 28.72 | $28.84 | 1.7M |
| 2023-03-09 | 28.72 | $28.95 | 1.1M |
| 2023-03-08 | 28.71 | $29.04 | 1.3M |
| 2023-03-07 | 28.69 | $28.75 | 1.0M |
| 2023-03-06 | 28.69 | $29.33 | 1.9M |
| 2023-03-03 | 28.65 | $29.31 | 1.1M |
| 2023-03-02 | 28.60 | $27.26 | 1.1M |
| 2023-03-01 | 28.76 | $28.85 | 985124 |
| 2023-02-28 | 28.77 | $28.11 | 907128 |
| 2023-02-27 | 28.86 | $27.93 | 643500 |
| 2023-02-24 | 28.96 | $28.06 | 697615 |
| 2023-02-23 | 29.06 | $28.62 | 603400 |
| 2023-02-22 | 29.11 | $28.52 | 1.0M |
| 2023-02-21 | 29.16 | $28.25 | 806420 |
| 2023-02-17 | 29.25 | $29.28 | 1.3M |
| 2023-02-16 | 29.23 | $29.92 | 1.3M |
| 2023-02-15 | 29.14 | $29.33 | 747236 |
| 2023-02-14 | 29.09 | $29.42 | 1.0M |
| 2023-02-13 | 29.03 | $29.35 | 722513 |
| 2023-02-10 | 28.96 | $29.28 | 637515 |
| 2023-02-09 | 28.89 | $29.07 | 695400 |
| 2023-02-08 | 28.84 | $28.84 | 424200 |
| 2023-02-07 | 28.80 | $29.02 | 372922 |
| 2023-02-06 | 28.73 | $28.66 | 330022 |
| 2023-02-03 | 28.69 | $29.13 | 531100 |
| 2023-02-02 | 28.59 | $30.00 | 863100 |
| 2023-02-01 | 28.39 | $29.20 | 729116 |
| 2023-01-31 | 28.25 | $29.26 | 309503 |
| 2023-01-30 | 28.10 | $28.88 | 398036 |
| 2023-01-27 | 27.97 | $28.79 | 456400 |
| 2023-01-26 | 27.83 | $29.29 | 419248 |
| 2023-01-25 | 27.64 | $28.57 | 471227 |
| 2023-01-24 | 27.50 | $28.70 | 981706 |
| 2023-01-23 | 27.34 | $28.59 | 481100 |
| 2023-01-20 | 27.17 | $28.12 | 304626 |
| 2023-01-19 | 27.04 | $27.29 | 337439 |
| 2023-01-18 | 26.99 | $27.56 | 236600 |
| 2023-01-17 | 26.89 | $27.57 | 399120 |
| 2023-01-13 | 26.78 | $27.36 | 531200 |
| 2023-01-12 | 26.69 | $27.50 | 900000 |
| 2023-01-11 | 26.58 | $27.99 | 741300 |
| 2023-01-10 | 26.42 | $27.08 | 394535 |
| 2023-01-09 | 26.35 | $26.94 | 416937 |
| 2023-01-06 | 26.29 | $26.75 | 558828 |
| 2023-01-05 | 26.25 | $26.16 | 357200 |
| 2023-01-04 | 26.27 | $26.04 | 470500 |
| 2023-01-03 | 26.30 | $26.33 | 332700 |
| 2022-12-30 | 26.31 | $27.09 | 194900 |
| 2022-12-29 | 26.25 | $26.53 | 120600 |
| 2022-12-28 | 26.25 | $26.51 | 212103 |
| 2022-12-27 | 26.24 | $26.03 | 303400 |
| 2022-12-23 | 26.28 | $26.16 | 353339 |
| 2022-12-22 | 26.30 | $26.09 | 308600 |
| 2022-12-21 | 26.33 | $26.49 | 571700 |
| 2022-12-20 | 26.32 | $25.73 | 354500 |
| 2022-12-19 | 26.39 | $25.45 | 132834 |
| 2022-12-16 | 26.47 | $25.40 | 620338 |
| 2022-12-15 | 26.57 | $25.48 | 227400 |
| 2022-12-14 | 26.65 | $26.14 | 275126 |
| 2022-12-13 | 26.69 | $26.76 | 261314 |
| 2022-12-12 | 26.66 | $27.00 | 211048 |
| 2022-12-09 | 26.62 | $27.19 | 189800 |
| 2022-12-08 | 26.55 | $27.10 | 284100 |
| 2022-12-07 | 26.50 | $26.89 | 509520 |
| 2022-12-06 | 26.46 | $26.84 | 350300 |
| 2022-12-05 | 26.43 | $26.59 | 395220 |
| 2022-12-02 | 26.42 | $27.38 | 211900 |
| 2022-12-01 | 26.32 | $27.08 | 189800 |
| 2022-11-30 | 26.24 | $27.11 | 383200 |
| 2022-11-29 | 26.14 | $26.30 | 406846 |
| 2022-11-28 | 26.12 | $25.33 | 161500 |
| 2022-11-25 | 26.19 | $25.74 | 200304 |
| 2022-11-23 | 26.21 | $26.38 | 281449 |
| 2022-11-22 | 26.17 | $25.60 | 456623 |
| 2022-11-21 | 26.20 | $25.90 | 297530 |
| 2022-11-18 | 26.19 | $25.15 | 384618 |
| 2022-11-17 | 26.24 | $25.40 | 473100 |
| 2022-11-16 | 26.26 | $26.46 | 375903 |
| 2022-11-15 | 26.17 | $27.24 | 331300 |
| 2022-11-14 | 25.99 | $27.17 | 312500 |
| 2022-11-11 | 25.80 | $27.50 | 251249 |
| 2022-11-10 | 25.56 | $27.52 | 458944 |
| 2022-11-09 | 25.30 | $26.68 | 484500 |
| 2022-11-08 | 25.10 | $27.27 | 562500 |
| 2022-11-07 | 24.83 | $26.19 | 386121 |
| 2022-11-04 | 24.66 | $25.79 | 417413 |
| 2022-11-03 | 24.52 | $24.93 | 249700 |
| 2022-11-02 | 24.46 | $25.07 | 556600 |
| 2022-11-01 | 24.39 | $24.74 | 300036 |
| 2022-10-31 | 24.35 | $24.67 | 364800 |
| 2022-10-28 | 24.32 | $25.40 | 820936 |
| 2022-10-27 | 24.22 | $25.14 | 337433 |
| 2022-10-26 | 24.13 | $24.98 | 474600 |
| 2022-10-25 | 24.06 | $24.53 | 958906 |
| 2022-10-24 | 24.03 | $23.65 | 708001 |
| 2022-10-21 | 24.08 | $24.31 | 526600 |
| 2022-10-20 | 24.07 | $23.55 | 404743 |
| 2022-10-19 | 24.15 | $23.77 | 327800 |
| 2022-10-18 | 24.21 | $23.93 | 375800 |
| 2022-10-17 | 24.26 | $23.79 | 413218 |
| 2022-10-14 | 24.35 | $23.15 | 431600 |
| 2022-10-13 | 24.52 | $23.96 | 378600 |
| 2022-10-12 | 24.62 | $23.51 | 539540 |
| 2022-10-11 | 24.78 | $24.16 | 398918 |
| 2022-10-10 | 24.90 | $24.48 | 164601 |
| 2022-10-07 | 25.01 | $24.49 | 249100 |
| 2022-10-06 | 25.14 | $24.94 | 299300 |
| 2022-10-05 | 25.24 | $25.07 | 425000 |
| 2022-10-04 | 25.35 | $25.68 | 437700 |
| 2022-10-03 | 25.41 | $25.01 | 852949 |
| 2022-09-30 | 25.55 | $24.00 | 692124 |
| 2022-09-29 | 25.81 | $24.04 | 595829 |
| 2022-09-28 | 26.09 | $24.43 | 627333 |
| 2022-09-27 | 26.34 | $24.00 | 492124 |
| 2022-09-26 | 26.66 | $23.70 | 746834 |
| 2022-09-23 | 27.02 | $24.53 | 1.1M |
| 2022-09-22 | 27.32 | $25.54 | 725011 |
| 2022-09-21 | 27.53 | $25.98 | 725635 |
| 2022-09-20 | 27.71 | $26.00 | 689312 |
| 2022-09-19 | 27.88 | $27.26 | 378200 |
| 2022-09-16 | 27.92 | $26.94 | 689833 |
| 2022-09-15 | 27.99 | $27.03 | 766705 |
| 2022-09-14 | 28.06 | $27.85 | 1.8M |
| 2022-09-13 | 28.05 | $27.45 | 807240 |
| 2022-09-12 | 28.08 | $28.52 | 652900 |
| 2022-09-09 | 28.00 | $28.40 | 856306 |
| 2022-09-08 | 27.93 | $28.73 | 532332 |
| 2022-09-07 | 27.83 | $28.33 | 1.8M |
| 2022-09-06 | 27.75 | $28.65 | 2.5M |
| 2022-09-02 | 27.63 | $29.61 | 5.2M |
| 2022-09-01 | 27.40 | $27.44 | 1.2M |
| 2022-08-31 | 27.37 | $27.77 | 934441 |
| 2022-08-30 | 27.30 | $28.39 | 1.6M |
| 2022-08-29 | 27.16 | $28.23 | 1.1M |
| 2022-08-26 | 27.03 | $27.89 | 2.4M |
| 2022-08-25 | 26.92 | $27.89 | 947500 |
| 2022-08-24 | 26.80 | $26.86 | 358100 |
| 2022-08-23 | 26.78 | $26.80 | 598426 |
| 2022-08-22 | 26.76 | $25.87 | 578600 |
| 2022-08-19 | 26.82 | $25.70 | 833805 |
| 2022-08-18 | 26.89 | $26.26 | 1.7M |
| 2022-08-17 | 26.91 | $27.58 | 859300 |
| 2022-08-16 | 26.79 | $27.96 | 704500 |
| 2022-08-15 | 26.61 | $28.32 | 527749 |
| 2022-08-12 | 26.39 | $28.18 | 554641 |
| 2022-08-11 | 26.16 | $27.35 | 402600 |
| 2022-08-10 | 25.98 | $27.06 | 777700 |
| 2022-08-09 | 25.81 | $26.44 | 416300 |
| 2022-08-08 | 25.68 | $26.42 | 277300 |
| 2022-08-05 | 25.53 | $25.71 | 431809 |
| 2022-08-04 | 25.45 | $25.89 | 300900 |
| 2022-08-03 | 25.33 | $25.78 | 133529 |
| 2022-08-02 | 25.22 | $26.07 | 315200 |
| 2022-08-01 | 25.07 | $26.44 | 311923 |
| 2022-07-29 | 24.87 | $26.44 | 107000 |
| 2022-07-28 | 24.66 | $26.18 | 281534 |
| 2022-07-27 | 24.46 | $26.00 | 275500 |
| 2022-07-26 | 24.28 | $25.43 | 192228 |
| 2022-07-25 | 24.14 | $25.28 | 182809 |
| 2022-07-22 | 24.02 | $24.70 | 226928 |
| 2022-07-21 | 23.95 | $25.29 | 343500 |
| 2022-07-20 | 23.83 | $25.05 | 171500 |
| 2022-07-19 | 23.73 | $25.03 | 265900 |
| 2022-07-18 | 23.64 | $24.39 | 339814 |
| 2022-07-15 | 23.62 | $23.80 | 659000 |
| 2022-07-14 | 23.66 | $22.17 | 448900 |
| 2022-07-13 | 23.89 | $22.84 | 519200 |
| 2022-07-12 | 24.07 | $22.47 | 674732 |
| 2022-07-11 | 24.31 | $23.17 | 532033 |
| 2022-07-08 | 24.50 | $23.66 | 318718 |
| 2022-07-07 | 24.68 | $24.21 | 739336 |
| 2022-07-06 | 24.84 | $23.25 | 340530 |
| 2022-07-05 | 25.12 | $23.52 | 367428 |
| 2022-07-01 | 25.41 | $24.00 | 406600 |
| 2022-06-30 | 25.68 | $24.07 | 468500 |
| 2022-06-29 | 25.98 | $24.23 | 334440 |
| 2022-06-28 | 26.29 | $24.49 | 364838 |
| 2022-06-27 | 26.61 | $24.86 | 477343 |
| 2022-06-24 | 26.91 | $24.54 | 415700 |
| 2022-06-23 | 27.27 | $24.48 | 404149 |
| 2022-06-22 | 27.65 | $25.40 | 637100 |
| 2022-06-21 | 27.97 | $26.18 | 304610 |
| 2022-06-17 | 28.22 | $25.78 | 418001 |
| 2022-06-16 | 28.51 | $25.95 | 447800 |
| 2022-06-15 | 28.80 | $26.89 | 396300 |
| 2022-06-14 | 29.00 | $26.48 | 488433 |
| 2022-06-13 | 29.24 | $26.58 | 1.1M |
| 2022-06-10 | 29.46 | $27.70 | 600310 |
| 2022-06-09 | 29.57 | $28.28 | 207100 |
| 2022-06-08 | 29.61 | $30.05 | 299517 |
| 2022-06-07 | 29.45 | $30.19 | 286300 |
| 2022-06-06 | 29.26 | $30.35 | 422614 |
| 2022-06-03 | 29.03 | $30.75 | 654600 |
| 2022-06-02 | 28.73 | $30.82 | 614738 |
| 2022-06-01 | 28.42 | $29.82 | 689400 |
| 2022-05-31 | 28.17 | $30.38 | 1.1M |
| 2022-05-27 | 27.85 | $30.70 | 1.1M |
| 2022-05-26 | 27.48 | $29.94 | 680436 |
| 2022-05-25 | 27.15 | $29.04 | 245200 |
| 2022-05-24 | 26.89 | $29.00 | 513700 |
| 2022-05-23 | 26.62 | $28.94 | 540700 |
| 2022-05-20 | 26.35 | $28.06 | 341000 |
| 2022-05-19 | 26.15 | $27.94 | 408000 |
| 2022-05-18 | 25.95 | $27.12 | 597848 |
| 2022-05-17 | 25.84 | $27.59 | 531130 |
| 2022-05-16 | 25.69 | $26.21 | 190417 |
| 2022-05-13 | 25.68 | $26.22 | 573700 |
| 2022-05-12 | 25.67 | $25.18 | 627229 |
| 2022-05-11 | 25.78 | $25.07 | 164900 |
| 2022-05-10 | 25.91 | $24.92 | 449138 |
| 2022-05-09 | 26.07 | $24.90 | 431439 |
| 2022-05-06 | 26.25 | $25.92 | 233736 |
| 2022-05-05 | 26.34 | $26.06 | 515300 |
| 2022-05-04 | 26.43 | $26.70 | 480600 |
| 2022-05-03 | 26.48 | $25.58 | 350300 |
| 2022-05-02 | 26.65 | $25.09 | 865700 |
| 2022-04-29 | 26.89 | $25.39 | 356800 |
| 2022-04-28 | 27.11 | $25.47 | 562930 |
| 2022-04-27 | 27.35 | $25.66 | 724700 |
| 2022-04-26 | 27.58 | $25.43 | 649700 |
| 2022-04-25 | 27.86 | $25.83 | 554303 |
| 2022-04-22 | 28.11 | $26.83 | 159000 |
| 2022-04-21 | 28.28 | $27.15 | 284528 |
| 2022-04-20 | 28.43 | $28.33 | 322046 |
| 2022-04-19 | 28.46 | $27.85 | 212404 |
| 2022-04-18 | 28.55 | $27.74 | 700100 |
| 2022-04-14 | 28.65 | $27.84 | 345300 |
| 2022-04-13 | 28.74 | $28.37 | 546600 |
| 2022-04-12 | 28.77 | $28.00 | 738616 |
| 2022-04-11 | 28.84 | $27.65 | 660311 |
| 2022-04-08 | 28.92 | $28.40 | 409319 |
| 2022-04-07 | 28.93 | $28.70 | 320409 |
| 2022-04-06 | 28.90 | $28.76 | 617438 |
| 2022-04-05 | 28.85 | $29.13 | 265832 |
| 2022-04-04 | 28.76 | $29.80 | 168200 |
| 2022-04-01 | 28.58 | $29.55 | 333500 |
| 2022-03-31 | 28.41 | $29.07 | 599917 |
| 2022-03-30 | 28.28 | $28.75 | 374013 |
| 2022-03-29 | 28.17 | $29.19 | 155200 |
| 2022-03-28 | 27.99 | $29.23 | 286900 |
| 2022-03-25 | 27.79 | $29.78 | 550148 |
| 2022-03-24 | 27.52 | $29.25 | 880700 |
| 2022-03-23 | 27.29 | $28.26 | 654406 |
| 2022-03-22 | 27.13 | $28.70 | 1.1M |
| 2022-03-21 | 26.92 | $28.91 | 832200 |
| 2022-03-18 | 26.67 | $28.15 | 1.1M |
| 2022-03-17 | 26.48 | $27.92 | 363512 |
| 2022-03-16 | 26.31 | $27.49 | 518342 |
| 2022-03-15 | 26.18 | $26.44 | 674932 |
| 2022-03-14 | 26.15 | $25.96 | 699418 |
| 2022-03-11 | 26.16 | $26.29 | 278445 |
| 2022-03-10 | 26.14 | $26.76 | 127900 |
| 2022-03-09 | 26.08 | $26.86 | 258943 |
| 2022-03-08 | 26.00 | $26.22 | 232400 |
| 2022-03-07 | 25.97 | $26.07 | 405718 |
| 2022-03-04 | 25.95 | $26.96 | 475800 |
| 2022-03-03 | 25.83 | $26.47 | 341800 |
| 2022-03-02 | 25.76 | $25.63 | 383705 |
| 2022-03-01 | 25.77 | $25.16 | 339600 |
| 2022-02-28 | 25.83 | $26.02 | 351425 |
| 2022-02-25 | 25.81 | $25.91 | 669400 |
| 2022-02-24 | 25.80 | $24.93 | 1.2M |
| 2022-02-23 | 25.88 | $25.37 | 711700 |
| 2022-02-22 | 25.92 | $25.60 | 492600 |
| 2022-02-18 | 25.95 | $25.84 | 383100 |
| 2022-02-17 | 25.96 | $26.14 | 193916 |
| 2022-02-16 | 25.93 | $26.81 | 399500 |
| 2022-02-15 | 25.83 | $26.64 | 398800 |
| 2022-02-14 | 25.74 | $26.01 | 577600 |
| 2022-02-11 | 25.71 | $26.50 | 635841 |
| 2022-02-10 | 25.63 | $26.33 | 476836 |
| 2022-02-09 | 25.55 | $25.95 | 265718 |
| 2022-02-08 | 25.50 | $25.36 | 265441 |
| 2022-02-07 | 25.50 | $24.96 | 415241 |
| 2022-02-04 | 25.54 | $24.57 | 328800 |
| 2022-02-03 | 25.60 | $24.64 | 1.3M |
| 2022-02-02 | 25.65 | $25.71 | 917000 |
| 2022-02-01 | 25.59 | $26.37 | 351136 |
| 2022-01-31 | 25.45 | $26.31 | 347300 |
| 2022-01-28 | 25.30 | $25.68 | 254738 |
| 2022-01-27 | 25.20 | $25.91 | 501108 |
| 2022-01-26 | 25.06 | $25.52 | 702100 |
| 2022-01-25 | 24.94 | $25.83 | 926600 |
| 2022-01-24 | 24.79 | $26.08 | 2.2M |
| 2022-01-21 | 24.59 | $26.71 | 3.6M |
| 2022-01-20 | 24.31 | $25.37 | 737000 |
| 2022-01-19 | 24.14 | $25.53 | 751200 |
| 2022-01-18 | 23.94 | $24.96 | 1.2M |
| 2022-01-14 | 23.79 | $25.15 | 693500 |
| 2022-01-13 | 23.61 | $25.11 | 728143 |
| 2022-01-12 | 23.44 | $24.89 | 677900 |
| 2022-01-11 | 23.28 | $24.37 | 1.0M |
| 2022-01-10 | 23.16 | $23.60 | 491100 |
| 2022-01-07 | 23.12 | $23.66 | 425549 |
| 2022-01-06 | 23.09 | $23.64 | 797500 |
| 2022-01-05 | 23.07 | $23.35 | 1.3M |
| 2022-01-04 | 23.08 | $22.96 | 584500 |
| 2022-01-03 | 23.15 | $23.19 | 479407 |
| 2021-12-31 | 23.19 | $23.09 | 230913 |
| 2021-12-30 | 23.26 | $23.03 | 323400 |
| 2021-12-29 | 23.34 | $23.11 | 434237 |
| 2021-12-28 | 23.42 | $22.97 | 216400 |
| 2021-12-27 | 23.53 | $22.97 | 420600 |
| 2021-12-23 | 23.66 | $22.62 | 742805 |
| 2021-12-22 | 23.84 | $21.98 | 1.6M |
| 2021-12-21 | 24.11 | $21.90 | 1.2M |
| 2021-12-20 | 24.42 | $21.52 | 3.3M |
| 2021-12-17 | 24.79 | $24.19 | 1.7M |
| 2021-12-16 | 24.91 | $24.35 | 2.4M |
| 2021-12-15 | 25.01 | $23.90 | 788400 |
| 2021-12-14 | 25.16 | $23.23 | 1.4M |
| 2021-12-13 | 25.40 | $23.59 | 1.2M |
| 2021-12-10 | 25.61 | $25.30 | 675200 |
| 2021-12-09 | 25.68 | $25.23 | 896000 |
| 2021-12-08 | 25.76 | $25.71 | 689344 |
| 2021-12-07 | 25.80 | $25.26 | 343002 |
| 2021-12-06 | 25.89 | $25.08 | 591811 |
| 2021-12-03 | 26.01 | $24.79 | 705000 |
| 2021-12-02 | 26.16 | $24.85 | 563324 |
| 2021-12-01 | 26.31 | $24.83 | 989733 |
| 2021-11-30 | 26.47 | $25.30 | 1.1M |
| 2021-11-29 | 26.58 | $25.81 | 819200 |
| 2021-11-26 | 26.63 | $26.55 | 395200 |
| 2021-11-24 | 26.61 | $27.56 | 526213 |
| 2021-11-23 | 26.47 | $27.88 | 867413 |
| 2021-11-22 | 26.30 | $28.50 | 2.1M |
| 2021-11-19 | 26.05 | $25.45 | 669100 |
| 2021-11-18 | 26.08 | $24.88 | 827000 |
| 2021-11-17 | 26.17 | $24.76 | 1.1M |
| 2021-11-16 | 26.26 | $25.58 | 1.3M |
| 2021-11-15 | 26.27 | $26.75 | 727200 |
| 2021-11-12 | 26.16 | $27.20 | 721800 |
| 2021-11-11 | 25.98 | $27.53 | 540737 |
| 2021-11-10 | 25.76 | $27.19 | 1.5M |
| 2021-11-09 | 25.55 | $27.35 | 1.4M |
| 2021-11-08 | 25.32 | $26.57 | 397100 |
| 2021-11-05 | 25.15 | $26.46 | 615600 |
| 2021-11-04 | 24.98 | $26.81 | 1.6M |
| 2021-11-03 | 24.76 | $25.88 | 371224 |
| 2021-11-02 | 24.63 | $25.25 | 701100 |
| 2021-11-01 | 24.57 | $25.07 | 764403 |
| 2021-10-29 | 24.52 | $24.53 | 567520 |
| 2021-10-28 | 24.53 | $24.81 | 393120 |
| 2021-10-27 | 24.52 | $24.69 | 388704 |
| 2021-10-26 | 24.53 | $25.57 | 416419 |
| 2021-10-25 | 24.46 | $25.14 | 489208 |
| 2021-10-22 | 24.43 | $24.24 | 243032 |
| 2021-10-21 | 24.51 | $24.22 | 413834 |
| 2021-10-20 | 24.60 | $24.29 | 292900 |
| 2021-10-19 | 24.70 | $24.14 | 371100 |
| 2021-10-18 | 24.83 | $24.05 | 306100 |
| 2021-10-15 | 24.97 | $23.70 | 1.4M |
| 2021-10-14 | 25.17 | $23.65 | 299400 |
| 2021-10-13 | 25.39 | $23.92 | 758800 |
| 2021-10-12 | 25.60 | $24.34 | 387400 |
| 2021-10-11 | 25.79 | $24.59 | 757223 |
| 2021-10-08 | 25.97 | $24.57 | 217400 |
| 2021-10-07 | 26.17 | $24.91 | 491610 |
| 2021-10-06 | 26.34 | $24.84 | 276437 |
| 2021-10-05 | 26.53 | $25.42 | 238700 |
| 2021-10-04 | 26.68 | $25.75 | 298900 |
| 2021-10-01 | 26.82 | $26.30 | 225100 |
| 2021-09-30 | 26.91 | $26.00 | 300024 |
| 2021-09-29 | 27.04 | $26.05 | 274700 |
| 2021-09-28 | 27.17 | $26.10 | 517800 |
| 2021-09-27 | 27.32 | $26.69 | 269300 |
| 2021-09-24 | 27.41 | $26.98 | 118500 |
| 2021-09-23 | 27.48 | $27.36 | 240921 |
| 2021-09-22 | 27.51 | $27.20 | 197232 |
| 2021-09-21 | 27.56 | $26.90 | 1.3M |
| 2021-09-20 | 27.64 | $26.55 | 826400 |
| 2021-09-17 | 27.76 | $27.27 | 299100 |
| 2021-09-16 | 27.81 | $27.64 | 322326 |
| 2021-09-15 | 27.81 | $27.87 | 97700 |
| 2021-09-14 | 27.79 | $27.51 | 201500 |
| 2021-09-13 | 27.81 | $27.47 | 181000 |
| 2021-09-10 | 27.82 | $27.72 | 257728 |
| 2021-09-09 | 27.82 | $27.19 | 716948 |
| 2021-09-08 | 27.87 | $27.19 | 818248 |
| 2021-09-07 | 27.91 | $28.13 | 860239 |
| 2021-09-03 | 27.86 | $28.59 | 364537 |
| 2021-09-02 | 27.76 | $28.36 | 654100 |
| 2021-09-01 | 27.67 | $28.58 | 211600 |
| 2021-08-31 | 27.55 | $28.58 | 791400 |
| 2021-08-30 | 27.42 | $28.21 | 218300 |
| 2021-08-27 | 27.32 | $28.02 | 423700 |
| 2021-08-26 | 27.24 | $27.71 | 207800 |
| 2021-08-25 | 27.18 | $27.64 | 120400 |
| 2021-08-24 | 27.13 | $27.37 | 187117 |
| 2021-08-23 | 27.09 | $27.37 | 139000 |
| 2021-08-20 | 27.06 | $27.07 | 176730 |
| 2021-08-19 | 27.05 | $26.85 | 169106 |
| 2021-08-18 | 27.07 | $26.94 | 191635 |
| 2021-08-17 | 27.08 | $26.80 | 393235 |
| 2021-08-16 | 27.11 | $26.99 | 161406 |
| 2021-08-13 | 27.13 | $27.97 | 127532 |
| 2021-08-12 | 27.05 | $27.74 | 218115 |
| 2021-08-11 | 26.98 | $27.67 | 397807 |
| 2021-08-10 | 26.92 | $27.24 | 424900 |
| 2021-08-09 | 26.90 | $26.50 | 391242 |
| 2021-08-06 | 26.96 | $26.55 | 318100 |
| 2021-08-05 | 27.02 | $26.65 | 62500 |
| 2021-08-04 | 27.07 | $26.62 | 181039 |
| 2021-08-03 | 27.13 | $26.55 | 203009 |
| 2021-08-02 | 27.20 | $26.78 | 137440 |
| 2021-07-30 | 27.26 | $27.35 | 148900 |
| 2021-07-29 | 27.27 | $27.56 | 108828 |
| 2021-07-28 | 27.27 | $26.81 | 310027 |
| 2021-07-27 | 27.35 | $26.48 | 311436 |
| 2021-07-26 | 27.48 | $26.68 | 300035 |
| 2021-07-23 | 27.59 | $26.98 | 652510 |
| 2021-07-22 | 27.69 | $27.72 | 695100 |
| 2021-07-21 | 27.72 | $28.21 | 642700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.35
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.64
Average
29.38
Maximum
47.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.35 | $38.88 | 361500 |
| 2026-07-16 | 39.49 | $39.07 | 471700 |
| 2026-07-15 | 39.61 | $39.85 | 199119 |
| 2026-07-14 | 39.59 | $40.01 | 194949 |
| 2026-07-13 | 39.54 | $39.38 | 609800 |
| 2026-07-10 | 39.60 | $40.20 | 1.0M |
| 2026-07-09 | 39.51 | $39.92 | 241700 |
| 2026-07-08 | 39.47 | $39.19 | 599700 |
| 2026-07-07 | 39.57 | $39.89 | 160001 |
| 2026-07-06 | 39.54 | $39.66 | 163700 |
| 2026-07-02 | 39.56 | $39.13 | 725641 |
| 2026-07-01 | 39.70 | $39.39 | 301537 |
| 2026-06-30 | 39.81 | $39.70 | 791917 |
| 2026-06-29 | 39.87 | $39.80 | 384800 |
| 2026-06-26 | 39.92 | $39.53 | 308200 |
| 2026-06-25 | 40.04 | $39.29 | 446539 |
| 2026-06-24 | 40.23 | $39.35 | 733600 |
| 2026-06-23 | 40.44 | $39.85 | 455928 |
| 2026-06-22 | 40.58 | $40.82 | 336810 |
| 2026-06-18 | 40.54 | $40.66 | 1.3M |
| 2026-06-17 | 40.52 | $41.01 | 351111 |
| 2026-06-16 | 40.43 | $41.56 | 305700 |
| 2026-06-15 | 40.21 | $41.52 | 483920 |
| 2026-06-12 | 39.96 | $41.50 | 304838 |
| 2026-06-11 | 39.68 | $40.96 | 762800 |
| 2026-06-10 | 39.48 | $39.16 | 334125 |
| 2026-06-09 | 39.62 | $39.15 | 294308 |
| 2026-06-08 | 39.79 | $38.02 | 843400 |
| 2026-06-05 | 40.23 | $38.62 | 706700 |
| 2026-06-04 | 40.61 | $40.00 | 760800 |
| 2026-06-03 | 40.77 | $39.92 | 731749 |
| 2026-06-02 | 40.97 | $40.59 | 659403 |
| 2026-06-01 | 41.06 | $41.05 | 421411 |
| 2026-05-29 | 41.07 | $41.98 | 494074 |
| 2026-05-28 | 40.89 | $41.98 | 379588 |
| 2026-05-27 | 40.68 | $41.96 | 196800 |
| 2026-05-26 | 40.44 | $41.47 | 344634 |
| 2026-05-22 | 40.27 | $40.29 | 235919 |
| 2026-05-21 | 40.32 | $40.75 | 320800 |
| 2026-05-20 | 40.29 | $40.59 | 183618 |
| 2026-05-19 | 40.28 | $39.38 | 383500 |
| 2026-05-18 | 40.54 | $39.83 | 303800 |
| 2026-05-15 | 40.74 | $39.24 | 393406 |
| 2026-05-14 | 41.10 | $40.14 | 248136 |
| 2026-05-13 | 41.34 | $40.41 | 286144 |
| 2026-05-12 | 41.55 | $40.85 | 254100 |
| 2026-05-11 | 41.71 | $41.20 | 353300 |
| 2026-05-08 | 41.82 | $41.64 | 436711 |
| 2026-05-07 | 41.85 | $41.92 | 646329 |
| 2026-05-06 | 41.83 | $42.05 | 389300 |
| 2026-05-05 | 41.78 | $40.52 | 414539 |
| 2026-05-04 | 42.04 | $40.11 | 1.0M |
| 2026-05-01 | 42.43 | $41.52 | 269800 |
| 2026-04-30 | 42.58 | $41.76 | 542638 |
| 2026-04-29 | 42.70 | $41.09 | 551442 |
| 2026-04-28 | 42.98 | $42.09 | 956612 |
| 2026-04-27 | 43.10 | $42.60 | 412100 |
| 2026-04-24 | 43.11 | $42.81 | 538100 |
| 2026-04-23 | 43.09 | $42.09 | 781400 |
| 2026-04-22 | 43.20 | $42.78 | 406000 |
| 2026-04-21 | 43.19 | $42.62 | 784710 |
| 2026-04-20 | 43.20 | $44.16 | 535026 |
| 2026-04-17 | 42.88 | $44.97 | 667900 |
| 2026-04-16 | 42.33 | $44.32 | 783827 |
| 2026-04-15 | 41.83 | $43.94 | 795000 |
| 2026-04-14 | 41.33 | $43.85 | 1.2M |
| 2026-04-13 | 40.76 | $42.95 | 835837 |
| 2026-04-10 | 40.29 | $42.45 | 444800 |
| 2026-04-09 | 39.85 | $42.25 | 456802 |
| 2026-04-08 | 39.39 | $41.52 | 1.1M |
| 2026-04-07 | 39.00 | $39.70 | 1.6M |
| 2026-04-06 | 38.94 | $40.05 | 356036 |
| 2026-04-02 | 38.81 | $40.04 | 535689 |
| 2026-04-01 | 38.66 | $40.59 | 571534 |
| 2026-03-31 | 38.37 | $39.76 | 792082 |
| 2026-03-30 | 38.23 | $38.28 | 680812 |
| 2026-03-27 | 38.37 | $38.88 | 397433 |
| 2026-03-26 | 38.43 | $38.40 | 527686 |
| 2026-03-25 | 38.60 | $39.04 | 997041 |
| 2026-03-24 | 38.67 | $38.50 | 2.4M |
| 2026-03-23 | 38.88 | $38.85 | 1.2M |
| 2026-03-20 | 39.06 | $38.06 | 690300 |
| 2026-03-19 | 39.43 | $39.76 | 1.4M |
| 2026-03-18 | 39.52 | $39.77 | 792352 |
| 2026-03-17 | 39.63 | $40.18 | 597660 |
| 2026-03-16 | 39.68 | $39.79 | 786778 |
| 2026-03-13 | 39.83 | $38.85 | 1.6M |
| 2026-03-12 | 40.20 | $39.28 | 806127 |
| 2026-03-11 | 40.56 | $40.64 | 717578 |
| 2026-03-10 | 40.69 | $40.68 | 1.4M |
| 2026-03-09 | 40.84 | $39.73 | 1.6M |
| 2026-03-06 | 41.23 | $38.99 | 1.1M |
| 2026-03-05 | 41.83 | $38.97 | 1.4M |
| 2026-03-04 | 42.55 | $40.31 | 2.0M |
| 2026-03-03 | 43.10 | $39.57 | 2.8M |
| 2026-03-02 | 43.91 | $41.56 | 1.7M |
| 2026-02-27 | 44.42 | $43.50 | 1.8M |
| 2026-02-26 | 44.60 | $44.34 | 1.5M |
| 2026-02-25 | 44.64 | $44.73 | 1.2M |
| 2026-02-24 | 44.60 | $44.54 | 1.4M |
| 2026-02-23 | 44.59 | $43.51 | 713868 |
| 2026-02-20 | 44.80 | $43.58 | 827125 |
| 2026-02-19 | 45.02 | $43.52 | 643315 |
| 2026-02-18 | 45.29 | $43.69 | 589119 |
| 2026-02-17 | 45.56 | $43.80 | 812226 |
| 2026-02-13 | 45.85 | $43.81 | 907958 |
| 2026-02-12 | 46.18 | $44.25 | 2.4M |
| 2026-02-11 | 46.47 | $45.35 | 2.0M |
| 2026-02-10 | 46.56 | $44.54 | 1.6M |
| 2026-02-09 | 46.83 | $46.17 | 1.7M |
| 2026-02-06 | 46.79 | $45.24 | 1.2M |
| 2026-02-05 | 46.93 | $45.19 | 1.8M |
| 2026-02-04 | 47.09 | $45.66 | 1.8M |
| 2026-02-03 | 47.17 | $47.19 | 1.1M |
| 2026-02-02 | 46.92 | $46.05 | 1.5M |
| 2026-01-30 | 46.87 | $45.24 | 1.4M |
| 2026-01-29 | 46.96 | $46.88 | 1.2M |
| 2026-01-28 | 46.71 | $47.06 | 953500 |
| 2026-01-27 | 46.37 | $47.37 | 979586 |
| 2026-01-26 | 45.90 | $46.78 | 1.1M |
| 2026-01-23 | 45.46 | $46.40 | 907204 |
| 2026-01-22 | 45.02 | $46.18 | 847300 |
| 2026-01-21 | 44.55 | $45.20 | 1.5M |
| 2026-01-20 | 44.19 | $43.89 | 1.0M |
| 2026-01-16 | 44.04 | $44.09 | 980305 |
| 2026-01-15 | 43.82 | $44.15 | 648078 |
| 2026-01-14 | 43.54 | $44.51 | 1.1M |
| 2026-01-13 | 43.12 | $44.34 | 927403 |
| 2026-01-12 | 42.66 | $43.87 | 891504 |
| 2026-01-09 | 42.22 | $42.85 | 314533 |
| 2026-01-08 | 41.92 | $42.75 | 379316 |
| 2026-01-07 | 41.58 | $42.39 | 398186 |
| 2026-01-06 | 41.25 | $42.55 | 1.4M |
| 2026-01-05 | 40.82 | $41.60 | 1.5M |
| 2026-01-02 | 40.53 | $40.37 | 543300 |
| 2025-12-31 | 40.44 | $40.40 | 191515 |
| 2025-12-30 | 40.32 | $40.54 | 276344 |
| 2025-12-29 | 40.14 | $40.15 | 610918 |
| 2025-12-26 | 40.01 | $40.29 | 153212 |
| 2025-12-24 | 39.83 | $40.03 | 190800 |
| 2025-12-23 | 39.67 | $39.92 | 255534 |
| 2025-12-22 | 39.50 | $39.79 | 237835 |
| 2025-12-19 | 39.32 | $39.31 | 947948 |
| 2025-12-18 | 39.21 | $38.69 | 893023 |
| 2025-12-17 | 39.20 | $38.28 | 399900 |
| 2025-12-16 | 39.28 | $38.84 | 536818 |
| 2025-12-15 | 39.24 | $38.99 | 1.3M |
| 2025-12-12 | 39.16 | $39.78 | 1.5M |
| 2025-12-11 | 38.89 | $39.28 | 1.1M |
| 2025-12-10 | 38.68 | $38.75 | 515541 |
| 2025-12-09 | 38.54 | $38.34 | 326300 |
| 2025-12-08 | 38.45 | $38.24 | 170900 |
| 2025-12-05 | 38.37 | $38.18 | 1.2M |
| 2025-12-04 | 38.28 | $38.51 | 727909 |
| 2025-12-03 | 38.10 | $38.62 | 641015 |
| 2025-12-02 | 37.86 | $38.29 | 717600 |
| 2025-12-01 | 37.65 | $37.69 | 531300 |
| 2025-11-28 | 37.52 | $37.86 | 858617 |
| 2025-11-26 | 37.33 | $37.61 | 987800 |
| 2025-11-25 | 37.16 | $37.27 | 570600 |
| 2025-11-24 | 37.03 | $36.61 | 1.2M |
| 2025-11-21 | 37.01 | $36.34 | 745400 |
| 2025-11-20 | 37.03 | $36.59 | 1.6M |
| 2025-11-19 | 37.00 | $37.11 | 668300 |
| 2025-11-18 | 36.85 | $36.83 | 1.2M |
| 2025-11-17 | 36.73 | $37.31 | 2.3M |
| 2025-11-14 | 36.48 | $36.37 | 931000 |
| 2025-11-13 | 36.38 | $36.71 | 1.9M |
| 2025-11-12 | 36.20 | $37.26 | 2.2M |
| 2025-11-11 | 35.85 | $36.50 | 3.1M |
| 2025-11-10 | 35.61 | $36.30 | 496200 |
| 2025-11-07 | 35.37 | $35.80 | 451700 |
| 2025-11-06 | 35.19 | $35.25 | 1.1M |
| 2025-11-05 | 35.09 | $35.30 | 858431 |
| 2025-11-04 | 34.96 | $34.50 | 979709 |
| 2025-11-03 | 34.97 | $35.93 | 1.3M |
| 2025-10-31 | 34.68 | $35.32 | 244500 |
| 2025-10-30 | 34.47 | $35.34 | 504824 |
| 2025-10-29 | 34.22 | $34.97 | 743951 |
| 2025-10-28 | 34.00 | $34.63 | 386500 |
| 2025-10-27 | 33.82 | $34.59 | 340021 |
| 2025-10-24 | 33.61 | $34.37 | 957845 |
| 2025-10-23 | 33.41 | $34.20 | 896541 |
| 2025-10-22 | 33.22 | $33.47 | 115324 |
| 2025-10-21 | 33.15 | $33.50 | 304200 |
| 2025-10-20 | 33.05 | $33.85 | 174119 |
| 2025-10-17 | 32.87 | $33.36 | 293732 |
| 2025-10-16 | 32.77 | $33.40 | 291532 |
| 2025-10-15 | 32.64 | $33.41 | 615705 |
| 2025-10-14 | 32.48 | $32.80 | 541500 |
| 2025-10-13 | 32.43 | $32.12 | 314042 |
| 2025-10-10 | 32.52 | $31.50 | 819900 |
| 2025-10-09 | 32.75 | $32.52 | 777013 |
| 2025-10-08 | 32.80 | $32.79 | 728022 |
| 2025-10-07 | 32.80 | $32.27 | 284918 |
| 2025-10-06 | 32.92 | $32.05 | 350900 |
| 2025-10-03 | 33.10 | $32.32 | 532000 |
| 2025-10-02 | 33.25 | $32.40 | 2.4M |
| 2025-10-01 | 33.41 | $32.71 | 278200 |
| 2025-09-30 | 33.53 | $32.96 | 309711 |
| 2025-09-29 | 33.61 | $32.85 | 627724 |
| 2025-09-26 | 33.72 | $33.17 | 502617 |
| 2025-09-25 | 33.78 | $33.21 | 644622 |
| 2025-09-24 | 33.85 | $33.63 | 710900 |
| 2025-09-23 | 33.83 | $33.68 | 749719 |
| 2025-09-22 | 33.79 | $33.50 | 779400 |
| 2025-09-19 | 33.78 | $33.59 | 128400 |
| 2025-09-18 | 33.75 | $33.60 | 185400 |
| 2025-09-17 | 33.70 | $33.40 | 341402 |
| 2025-09-16 | 33.69 | $33.76 | 90801 |
| 2025-09-15 | 33.59 | $33.80 | 233900 |
| 2025-09-12 | 33.47 | $33.22 | 381200 |
| 2025-09-11 | 33.45 | $34.02 | 912432 |
| 2025-09-10 | 33.25 | $32.89 | 691900 |
| 2025-09-09 | 33.25 | $32.70 | 339400 |
| 2025-09-08 | 33.29 | $33.23 | 355600 |
| 2025-09-05 | 33.22 | $33.83 | 575300 |
| 2025-09-04 | 33.01 | $33.40 | 145000 |
| 2025-09-03 | 32.85 | $33.05 | 304230 |
| 2025-09-02 | 32.73 | $32.73 | 206700 |
| 2025-08-29 | 32.66 | $32.81 | 98700 |
| 2025-08-28 | 32.56 | $32.58 | 308808 |
| 2025-08-27 | 32.49 | $32.55 | 328548 |
| 2025-08-26 | 32.40 | $32.44 | 701141 |
| 2025-08-25 | 32.33 | $32.71 | 329300 |
| 2025-08-22 | 32.18 | $32.80 | 329500 |
| 2025-08-21 | 31.98 | $31.90 | 228900 |
| 2025-08-20 | 31.95 | $32.04 | 272803 |
| 2025-08-19 | 31.87 | $32.19 | 617651 |
| 2025-08-18 | 31.75 | $32.55 | 588630 |
| 2025-08-15 | 31.52 | $32.40 | 318300 |
| 2025-08-14 | 31.30 | $32.27 | 937200 |
| 2025-08-13 | 31.06 | $32.54 | 1.7M |
| 2025-08-12 | 30.72 | $31.97 | 104104 |
| 2025-08-11 | 30.45 | $31.47 | 369900 |
| 2025-08-08 | 30.24 | $31.41 | 520700 |
| 2025-08-07 | 30.02 | $30.74 | 464526 |
| 2025-08-06 | 29.89 | $30.09 | 274721 |
| 2025-08-05 | 29.89 | $30.26 | 352400 |
| 2025-08-04 | 29.86 | $30.24 | 143500 |
| 2025-08-01 | 29.82 | $29.98 | 305700 |
| 2025-07-31 | 29.84 | $29.83 | 286438 |
| 2025-07-30 | 29.89 | $29.48 | 211112 |
| 2025-07-29 | 30.03 | $29.83 | 425500 |
| 2025-07-28 | 30.12 | $29.78 | 650000 |
| 2025-07-25 | 30.23 | $30.34 | 320900 |
| 2025-07-24 | 30.25 | $30.49 | 364200 |
| 2025-07-23 | 30.24 | $30.41 | 193831 |
| 2025-07-22 | 30.25 | $30.39 | 151109 |
| 2025-07-21 | 30.27 | $30.30 | 159300 |
| 2025-07-18 | 30.31 | $30.16 | 231700 |
| 2025-07-17 | 30.39 | $30.23 | 298500 |
| 2025-07-16 | 30.48 | $29.77 | 153706 |
| 2025-07-15 | 30.67 | $29.89 | 202935 |
| 2025-07-14 | 30.87 | $30.21 | 351553 |
| 2025-07-11 | 31.04 | $30.51 | 242010 |
| 2025-07-10 | 31.17 | $31.10 | 183242 |
| 2025-07-09 | 31.20 | $31.04 | 264408 |
| 2025-07-08 | 31.25 | $31.41 | 261282 |
| 2025-07-07 | 31.23 | $31.02 | 325300 |
| 2025-07-03 | 31.29 | $31.82 | 389928 |
| 2025-07-02 | 31.19 | $31.85 | 199400 |
| 2025-07-01 | 31.06 | $31.51 | 226332 |
| 2025-06-30 | 31.00 | $31.45 | 234000 |
| 2025-06-27 | 30.93 | $31.05 | 207300 |
| 2025-06-26 | 30.94 | $31.26 | 264200 |
| 2025-06-25 | 30.91 | $30.86 | 83342 |
| 2025-06-24 | 30.96 | $30.96 | 416440 |
| 2025-06-23 | 31.00 | $30.03 | 1.2M |
| 2025-06-20 | 31.25 | $30.10 | 1.1M |
| 2025-06-18 | 31.51 | $30.34 | 509317 |
| 2025-06-17 | 31.78 | $30.45 | 575345 |
| 2025-06-16 | 32.06 | $31.11 | 432171 |
| 2025-06-13 | 32.25 | $31.83 | 338400 |
| 2025-06-12 | 32.32 | $32.51 | 240300 |
| 2025-06-11 | 32.25 | $32.54 | 281500 |
| 2025-06-10 | 32.16 | $31.82 | 199000 |
| 2025-06-09 | 32.21 | $31.75 | 346606 |
| 2025-06-06 | 32.29 | $31.84 | 262110 |
| 2025-06-05 | 32.35 | $32.17 | 391800 |
| 2025-06-04 | 32.35 | $31.88 | 568713 |
| 2025-06-03 | 32.42 | $31.58 | 494204 |
| 2025-06-02 | 32.55 | $31.53 | 956500 |
| 2025-05-30 | 32.71 | $31.50 | 770200 |
| 2025-05-29 | 32.90 | $32.08 | 272312 |
| 2025-05-28 | 33.00 | $32.17 | 408600 |
| 2025-05-27 | 33.09 | $32.75 | 297414 |
| 2025-05-23 | 33.07 | $32.85 | 452035 |
| 2025-05-22 | 33.01 | $32.64 | 298732 |
| 2025-05-21 | 32.99 | $32.69 | 370336 |
| 2025-05-20 | 32.95 | $32.75 | 401200 |
| 2025-05-19 | 32.88 | $32.96 | 362330 |
| 2025-05-16 | 32.75 | $32.61 | 521405 |
| 2025-05-15 | 32.68 | $33.07 | 585800 |
| 2025-05-14 | 32.48 | $33.24 | 802644 |
| 2025-05-13 | 32.21 | $32.56 | 223544 |
| 2025-05-12 | 32.04 | $32.35 | 292700 |
| 2025-05-09 | 31.88 | $32.20 | 244729 |
| 2025-05-08 | 31.72 | $32.15 | 504630 |
| 2025-05-07 | 31.55 | $31.75 | 835300 |
| 2025-05-06 | 31.42 | $31.62 | 784100 |
| 2025-05-05 | 31.30 | $31.58 | 236600 |
| 2025-05-02 | 31.16 | $31.35 | 475609 |
| 2025-05-01 | 31.05 | $31.07 | 148300 |
| 2025-04-30 | 30.97 | $31.13 | 286000 |
| 2025-04-29 | 30.86 | $31.44 | 240539 |
| 2025-04-28 | 30.67 | $31.24 | 192307 |
| 2025-04-25 | 30.48 | $31.67 | 175413 |
| 2025-04-24 | 30.17 | $31.70 | 164300 |
| 2025-04-23 | 29.81 | $31.19 | 268900 |
| 2025-04-22 | 29.49 | $30.91 | 478711 |
| 2025-04-21 | 29.18 | $30.05 | 569000 |
| 2025-04-17 | 28.99 | $29.95 | 271000 |
| 2025-04-16 | 28.81 | $29.43 | 214100 |
| 2025-04-15 | 28.70 | $29.35 | 358146 |
| 2025-04-14 | 28.59 | $29.13 | 527500 |
| 2025-04-11 | 28.51 | $28.39 | 489300 |
| 2025-04-10 | 28.58 | $27.51 | 488200 |
| 2025-04-09 | 28.85 | $28.24 | 938500 |
| 2025-04-08 | 29.01 | $26.50 | 845508 |
| 2025-04-07 | 29.56 | $27.09 | 744130 |
| 2025-04-04 | 30.07 | $28.19 | 1.8M |
| 2025-04-03 | 30.44 | $30.07 | 424841 |
| 2025-04-02 | 30.46 | $29.91 | 396133 |
| 2025-04-01 | 30.52 | $30.20 | 227400 |
| 2025-03-31 | 30.52 | $29.82 | 446600 |
| 2025-03-28 | 30.60 | $29.76 | 391400 |
| 2025-03-27 | 30.70 | $30.17 | 304918 |
| 2025-03-26 | 30.73 | $30.27 | 492600 |
| 2025-03-25 | 30.74 | $30.76 | 127621 |
| 2025-03-24 | 30.64 | $30.41 | 117100 |
| 2025-03-21 | 30.60 | $30.30 | 350640 |
| 2025-03-20 | 30.56 | $30.52 | 250247 |
| 2025-03-19 | 30.47 | $30.94 | 321321 |
| 2025-03-18 | 30.27 | $30.90 | 370934 |
| 2025-03-17 | 30.04 | $30.71 | 503900 |
| 2025-03-14 | 29.81 | $30.06 | 440300 |
| 2025-03-13 | 29.68 | $29.76 | 187402 |
| 2025-03-12 | 29.59 | $29.34 | 105930 |
| 2025-03-11 | 29.56 | $29.39 | 310200 |
| 2025-03-10 | 29.51 | $29.16 | 304542 |
| 2025-03-07 | 29.51 | $29.77 | 280932 |
| 2025-03-06 | 29.37 | $29.69 | 230241 |
| 2025-03-05 | 29.21 | $29.39 | 407200 |
| 2025-03-04 | 29.10 | $28.90 | 561400 |
| 2025-03-03 | 29.06 | $28.36 | 689024 |
| 2025-02-28 | 29.13 | $28.62 | 240400 |
| 2025-02-27 | 29.15 | $28.74 | 204744 |
| 2025-02-26 | 29.14 | $28.89 | 140329 |
| 2025-02-25 | 29.09 | $28.93 | 121045 |
| 2025-02-24 | 29.03 | $28.88 | 175400 |
| 2025-02-21 | 28.95 | $28.67 | 167630 |
| 2025-02-20 | 28.91 | $28.90 | 315822 |
| 2025-02-19 | 28.80 | $28.60 | 225913 |
| 2025-02-18 | 28.74 | $28.42 | 423800 |
| 2025-02-14 | 28.70 | $29.15 | 540100 |
| 2025-02-13 | 28.49 | $29.14 | 503300 |
| 2025-02-12 | 28.24 | $28.54 | 259539 |
| 2025-02-11 | 28.08 | $28.31 | 208035 |
| 2025-02-10 | 27.94 | $28.29 | 295000 |
| 2025-02-07 | 27.77 | $28.24 | 496500 |
| 2025-02-06 | 27.58 | $28.23 | 739500 |
| 2025-02-05 | 27.35 | $27.89 | 282800 |
| 2025-02-04 | 27.16 | $27.83 | 502536 |
| 2025-02-03 | 26.95 | $27.23 | 283900 |
| 2025-01-31 | 26.82 | $27.33 | 526636 |
| 2025-01-30 | 26.65 | $27.57 | 652300 |
| 2025-01-29 | 26.40 | $26.73 | 173234 |
| 2025-01-28 | 26.29 | $26.52 | 130119 |
| 2025-01-27 | 26.19 | $26.62 | 151200 |
| 2025-01-24 | 26.06 | $26.91 | 277300 |
| 2025-01-23 | 25.85 | $26.70 | 370100 |
| 2025-01-22 | 25.65 | $26.40 | 543400 |
| 2025-01-21 | 25.47 | $26.26 | 316100 |
| 2025-01-17 | 25.30 | $25.78 | 376039 |
| 2025-01-16 | 25.20 | $25.52 | 257538 |
| 2025-01-15 | 25.13 | $25.66 | 130335 |
| 2025-01-14 | 25.03 | $25.43 | 247149 |
| 2025-01-13 | 24.96 | $25.14 | 168816 |
| 2025-01-10 | 24.95 | $25.07 | 265802 |
| 2025-01-08 | 24.94 | $25.16 | 193000 |
| 2025-01-07 | 24.92 | $25.14 | 256634 |
| 2025-01-06 | 24.90 | $24.91 | 348521 |
| 2025-01-03 | 24.92 | $24.56 | 150844 |
| 2025-01-02 | 25.03 | $24.77 | 220700 |
| 2024-12-31 | 25.11 | $25.04 | 67015 |
| 2024-12-30 | 25.14 | $25.04 | 293000 |
| 2024-12-27 | 25.18 | $25.14 | 153608 |
| 2024-12-26 | 25.21 | $25.09 | 84000 |
| 2024-12-24 | 25.25 | $25.13 | 58400 |
| 2024-12-23 | 25.30 | $25.05 | 257419 |
| 2024-12-20 | 25.37 | $25.18 | 439600 |
| 2024-12-19 | 25.42 | $25.04 | 692000 |
| 2024-12-18 | 25.51 | $24.95 | 536132 |
| 2024-12-17 | 25.63 | $25.41 | 644000 |
| 2024-12-16 | 25.68 | $25.59 | 193228 |
| 2024-12-13 | 25.70 | $25.76 | 201500 |
| 2024-12-12 | 25.68 | $25.89 | 218000 |
| 2024-12-11 | 25.64 | $25.97 | 258500 |
| 2024-12-10 | 25.57 | $25.90 | 116400 |
| 2024-12-09 | 25.50 | $26.05 | 226880 |
| 2024-12-06 | 25.40 | $25.64 | 200000 |
| 2024-12-05 | 25.36 | $25.75 | 247645 |
| 2024-12-04 | 25.29 | $25.54 | 317540 |
| 2024-12-03 | 25.26 | $25.64 | 257000 |
| 2024-12-02 | 25.20 | $25.52 | 779534 |
| 2024-11-29 | 25.17 | $25.35 | 89311 |
| 2024-11-27 | 25.16 | $25.37 | 95600 |
| 2024-11-26 | 25.15 | $25.24 | 106500 |
| 2024-11-25 | 25.16 | $25.22 | 480319 |
| 2024-11-22 | 25.19 | $25.14 | 600500 |
| 2024-11-21 | 25.24 | $25.57 | 188734 |
| 2024-11-20 | 25.20 | $25.51 | 97500 |
| 2024-11-19 | 25.18 | $25.41 | 176700 |
| 2024-11-18 | 25.18 | $25.40 | 417500 |
| 2024-11-15 | 25.17 | $24.97 | 182000 |
| 2024-11-14 | 25.27 | $24.90 | 172300 |
| 2024-11-13 | 25.39 | $25.12 | 262530 |
| 2024-11-12 | 25.49 | $24.87 | 252400 |
| 2024-11-11 | 25.66 | $25.07 | 159044 |
| 2024-11-08 | 25.82 | $25.24 | 168900 |
| 2024-11-07 | 25.97 | $25.96 | 315423 |
| 2024-11-06 | 25.99 | $25.71 | 260718 |
| 2024-11-05 | 26.07 | $25.77 | 105600 |
| 2024-11-04 | 26.14 | $25.93 | 774117 |
| 2024-11-01 | 26.20 | $25.61 | 91500 |
| 2024-10-31 | 26.34 | $25.58 | 140308 |
| 2024-10-30 | 26.50 | $25.62 | 333300 |
| 2024-10-29 | 26.68 | $26.32 | 698200 |
| 2024-10-28 | 26.75 | $26.80 | 167900 |
| 2024-10-25 | 26.72 | $26.98 | 126510 |
| 2024-10-24 | 26.65 | $26.97 | 276810 |
| 2024-10-23 | 26.56 | $26.80 | 584118 |
| 2024-10-22 | 26.50 | $26.58 | 93600 |
| 2024-10-21 | 26.48 | $26.40 | 140403 |
| 2024-10-18 | 26.49 | $26.31 | 133249 |
| 2024-10-17 | 26.52 | $26.13 | 76609 |
| 2024-10-16 | 26.59 | $26.29 | 234911 |
| 2024-10-15 | 26.64 | $26.28 | 99826 |
| 2024-10-14 | 26.70 | $26.69 | 69512 |
| 2024-10-11 | 26.68 | $26.75 | 261637 |
| 2024-10-10 | 26.64 | $26.59 | 128900 |
| 2024-10-09 | 26.63 | $26.44 | 107000 |
| 2024-10-08 | 26.65 | $26.46 | 91600 |
| 2024-10-07 | 26.67 | $26.42 | 215100 |
| 2024-10-04 | 26.69 | $26.52 | 71605 |
| 2024-10-03 | 26.70 | $26.26 | 310626 |
| 2024-10-02 | 26.76 | $26.60 | 275022 |
| 2024-10-01 | 26.76 | $26.96 | 220538 |
| 2024-09-30 | 26.68 | $27.28 | 193101 |
| 2024-09-27 | 26.52 | $27.51 | 174800 |
| 2024-09-26 | 26.28 | $27.37 | 352700 |
| 2024-09-25 | 26.04 | $26.57 | 80000 |
| 2024-09-24 | 25.92 | $26.72 | 262100 |
| 2024-09-23 | 25.75 | $26.06 | 203400 |
| 2024-09-20 | 25.70 | $25.80 | 145000 |
| 2024-09-19 | 25.69 | $25.80 | 142942 |
| 2024-09-18 | 25.68 | $25.66 | 173103 |
| 2024-09-17 | 25.70 | $25.82 | 182500 |
| 2024-09-16 | 25.69 | $26.07 | 118505 |
| 2024-09-13 | 25.62 | $25.95 | 91800 |
| 2024-09-12 | 25.58 | $25.85 | 215800 |
| 2024-09-11 | 25.54 | $25.31 | 111300 |
| 2024-09-10 | 25.62 | $24.86 | 206200 |
| 2024-09-09 | 25.80 | $25.01 | 360300 |
| 2024-09-06 | 25.98 | $25.00 | 75400 |
| 2024-09-05 | 26.20 | $25.55 | 122000 |
| 2024-09-04 | 26.33 | $25.59 | 272700 |
| 2024-09-03 | 26.48 | $25.97 | 145300 |
| 2024-08-30 | 26.57 | $26.66 | 236000 |
| 2024-08-29 | 26.52 | $26.65 | 80907 |
| 2024-08-28 | 26.47 | $26.47 | 76000 |
| 2024-08-27 | 26.45 | $26.62 | 143500 |
| 2024-08-26 | 26.39 | $26.88 | 101739 |
| 2024-08-23 | 26.27 | $27.06 | 125800 |
| 2024-08-22 | 26.09 | $26.58 | 122602 |
| 2024-08-21 | 25.98 | $26.75 | 206900 |
| 2024-08-20 | 25.82 | $26.55 | 110700 |
| 2024-08-19 | 25.67 | $26.44 | 229411 |
| 2024-08-16 | 25.52 | $26.11 | 212100 |
| 2024-08-15 | 25.43 | $26.29 | 243500 |
| 2024-08-14 | 25.28 | $25.71 | 155200 |
| 2024-08-13 | 25.22 | $25.80 | 82638 |
| 2024-08-12 | 25.15 | $25.68 | 123345 |
| 2024-08-09 | 25.09 | $25.60 | 152800 |
| 2024-08-08 | 25.04 | $25.42 | 178000 |
| 2024-08-07 | 25.02 | $24.83 | 294900 |
| 2024-08-06 | 25.13 | $24.62 | 240600 |
| 2024-08-05 | 25.30 | $24.31 | 396346 |
| 2024-08-02 | 25.57 | $25.03 | 446800 |
| 2024-08-01 | 25.73 | $25.25 | 480600 |
| 2024-07-31 | 25.88 | $26.01 | 197036 |
| 2024-07-30 | 25.89 | $25.71 | 291800 |
| 2024-07-29 | 25.96 | $25.52 | 286436 |
| 2024-07-26 | 26.09 | $25.73 | 161028 |
| 2024-07-25 | 26.20 | $25.71 | 243300 |
| 2024-07-24 | 26.33 | $26.03 | 120800 |
| 2024-07-23 | 26.42 | $26.25 | 54900 |
| 2024-07-22 | 26.48 | $26.42 | 200111 |
| 2024-07-19 | 26.51 | $26.24 | 216215 |
| 2024-07-18 | 26.58 | $26.43 | 161937 |
| 2024-07-17 | 26.62 | $26.81 | 146200 |
| 2024-07-16 | 26.60 | $27.40 | 91600 |
| 2024-07-15 | 26.44 | $27.26 | 232843 |
| 2024-07-12 | 26.29 | $27.43 | 263933 |
| 2024-07-11 | 26.09 | $27.06 | 319900 |
| 2024-07-10 | 25.92 | $26.89 | 220525 |
| 2024-07-09 | 25.78 | $26.24 | 214400 |
| 2024-07-08 | 25.75 | $26.13 | 135200 |
| 2024-07-05 | 25.74 | $26.13 | 216235 |
| 2024-07-03 | 25.73 | $26.14 | 385900 |
| 2024-07-02 | 25.72 | $25.55 | 484800 |
| 2024-07-01 | 25.84 | $25.58 | 162805 |
| 2024-06-28 | 25.98 | $25.87 | 244731 |
| 2024-06-27 | 26.08 | $25.76 | 257200 |
| 2024-06-26 | 26.23 | $25.87 | 220429 |
| 2024-06-25 | 26.38 | $25.81 | 245600 |
| 2024-06-24 | 26.57 | $25.95 | 187305 |
| 2024-06-21 | 26.77 | $26.06 | 276000 |
| 2024-06-20 | 26.98 | $26.52 | 188623 |
| 2024-06-18 | 27.12 | $26.39 | 219418 |
| 2024-06-17 | 27.32 | $26.35 | 266135 |
| 2024-06-14 | 27.56 | $26.34 | 369341 |
| 2024-06-13 | 27.85 | $26.78 | 165900 |
| 2024-06-12 | 28.08 | $27.03 | 222603 |
| 2024-06-11 | 28.31 | $26.91 | 393500 |
| 2024-06-10 | 28.59 | $28.01 | 314300 |
| 2024-06-07 | 28.69 | $28.00 | 314800 |
| 2024-06-06 | 28.80 | $28.55 | 128442 |
| 2024-06-05 | 28.81 | $28.38 | 394700 |
| 2024-06-04 | 28.85 | $28.31 | 549700 |
| 2024-06-03 | 28.92 | $28.28 | 575032 |
| 2024-05-31 | 29.00 | $28.23 | 1.0M |
| 2024-05-30 | 29.10 | $28.08 | 551309 |
| 2024-05-29 | 29.25 | $28.48 | 492500 |
| 2024-05-28 | 29.33 | $29.43 | 346700 |
| 2024-05-24 | 29.22 | $29.16 | 461804 |
| 2024-05-23 | 29.14 | $29.02 | 523400 |
| 2024-05-22 | 29.08 | $28.80 | 279200 |
| 2024-05-21 | 29.04 | $29.39 | 329128 |
| 2024-05-20 | 28.88 | $29.51 | 235200 |
| 2024-05-17 | 28.65 | $29.23 | 194500 |
| 2024-05-16 | 28.45 | $28.99 | 101600 |
| 2024-05-15 | 28.26 | $29.04 | 257148 |
| 2024-05-14 | 28.02 | $28.83 | 264900 |
| 2024-05-13 | 27.79 | $28.40 | 240347 |
| 2024-05-10 | 27.61 | $28.12 | 197000 |
| 2024-05-09 | 27.46 | $28.16 | 399100 |
| 2024-05-08 | 27.27 | $27.69 | 106000 |
| 2024-05-07 | 27.15 | $27.67 | 129219 |
| 2024-05-06 | 27.01 | $27.61 | 307200 |
| 2024-05-03 | 26.86 | $27.53 | 342600 |
| 2024-05-02 | 26.71 | $27.00 | 240300 |
| 2024-05-01 | 26.64 | $26.57 | 151000 |
| 2024-04-30 | 26.65 | $26.70 | 267845 |
| 2024-04-29 | 26.63 | $27.29 | 194100 |
| 2024-04-26 | 26.49 | $26.49 | 88148 |
| 2024-04-25 | 26.49 | $26.30 | 182723 |
| 2024-04-24 | 26.53 | $26.34 | 140912 |
| 2024-04-23 | 26.57 | $26.57 | 118400 |
| 2024-04-22 | 26.57 | $26.24 | 197900 |
| 2024-04-19 | 26.64 | $26.25 | 143300 |
| 2024-04-18 | 26.71 | $26.27 | 148914 |
| 2024-04-17 | 26.80 | $25.89 | 165102 |
| 2024-04-16 | 26.97 | $25.71 | 413721 |
| 2024-04-15 | 27.21 | $26.19 | 294600 |
| 2024-04-12 | 27.39 | $26.75 | 371748 |
| 2024-04-11 | 27.47 | $27.69 | 212034 |
| 2024-04-10 | 27.37 | $27.58 | 329700 |
| 2024-04-09 | 27.27 | $27.92 | 279200 |
| 2024-04-08 | 27.08 | $27.45 | 373749 |
| 2024-04-05 | 26.96 | $27.27 | 436600 |
| 2024-04-04 | 26.86 | $27.43 | 384400 |
| 2024-04-03 | 26.70 | $27.20 | 149048 |
| 2024-04-02 | 26.56 | $26.57 | 177700 |
| 2024-04-01 | 26.53 | $26.43 | 249922 |
| 2024-03-28 | 26.53 | $26.57 | 151200 |
| 2024-03-27 | 26.49 | $26.45 | 203900 |
| 2024-03-26 | 26.47 | $26.04 | 197814 |
| 2024-03-25 | 26.54 | $26.14 | 143442 |
| 2024-03-22 | 26.59 | $26.21 | 246800 |
| 2024-03-21 | 26.64 | $26.45 | 249100 |
| 2024-03-20 | 26.64 | $26.71 | 398600 |
| 2024-03-19 | 26.58 | $26.26 | 156100 |
| 2024-03-18 | 26.60 | $26.89 | 205529 |
| 2024-03-15 | 26.50 | $27.19 | 469400 |
| 2024-03-14 | 26.31 | $27.12 | 305300 |
| 2024-03-13 | 26.11 | $27.13 | 235600 |
| 2024-03-12 | 25.86 | $26.73 | 218613 |
| 2024-03-11 | 25.67 | $26.16 | 231700 |
| 2024-03-08 | 25.56 | $25.94 | 144100 |
| 2024-03-07 | 25.48 | $25.66 | 213118 |
| 2024-03-06 | 25.45 | $25.38 | 519400 |
| 2024-03-05 | 25.47 | $25.13 | 209600 |
| 2024-03-04 | 25.55 | $25.60 | 434201 |
| 2024-03-01 | 25.55 | $26.48 | 229845 |
| 2024-02-29 | 25.35 | $26.33 | 291300 |
| 2024-02-28 | 25.16 | $25.76 | 186500 |
| 2024-02-27 | 25.06 | $25.49 | 171000 |
| 2024-02-26 | 25.00 | $24.87 | 155422 |
| 2024-02-23 | 25.06 | $25.13 | 156000 |
| 2024-02-22 | 25.08 | $25.21 | 445920 |
| 2024-02-21 | 25.09 | $25.58 | 221942 |
| 2024-02-20 | 25.03 | $25.98 | 260500 |
| 2024-02-16 | 24.87 | $25.58 | 211348 |
| 2024-02-15 | 24.77 | $25.26 | 201742 |
| 2024-02-14 | 24.73 | $25.10 | 250717 |
| 2024-02-13 | 24.72 | $24.49 | 205509 |
| 2024-02-12 | 24.83 | $24.91 | 323600 |
| 2024-02-09 | 24.89 | $24.71 | 213217 |
| 2024-02-08 | 24.99 | $24.69 | 149613 |
| 2024-02-07 | 25.12 | $24.93 | 272100 |
| 2024-02-06 | 25.22 | $25.07 | 134500 |
| 2024-02-05 | 25.32 | $24.87 | 149621 |
| 2024-02-02 | 25.47 | $25.10 | 408500 |
| 2024-02-01 | 25.60 | $25.62 | 337300 |
| 2024-01-31 | 25.65 | $25.43 | 608136 |
| 2024-01-30 | 25.75 | $25.55 | 239100 |
| 2024-01-29 | 25.83 | $25.84 | 211038 |
| 2024-01-26 | 25.88 | $25.93 | 490000 |
| 2024-01-25 | 25.91 | $26.10 | 260200 |
| 2024-01-24 | 25.92 | $26.12 | 1.1M |
| 2024-01-23 | 25.93 | $25.93 | 209801 |
| 2024-01-22 | 25.98 | $25.90 | 489400 |
| 2024-01-19 | 26.05 | $25.65 | 393000 |
| 2024-01-18 | 26.18 | $25.32 | 634738 |
| 2024-01-17 | 26.41 | $25.34 | 1.2M |
| 2024-01-16 | 26.67 | $25.68 | 398000 |
| 2024-01-12 | 26.90 | $26.07 | 358300 |
| 2024-01-11 | 27.08 | $26.20 | 422200 |
| 2024-01-10 | 27.27 | $26.24 | 436800 |
| 2024-01-09 | 27.49 | $26.47 | 277640 |
| 2024-01-08 | 27.68 | $26.70 | 301525 |
| 2024-01-05 | 27.86 | $27.04 | 189317 |
| 2024-01-04 | 28.00 | $27.06 | 168400 |
| 2024-01-03 | 28.14 | $27.64 | 160117 |
| 2024-01-02 | 28.19 | $27.91 | 308205 |
| 2023-12-29 | 28.19 | $28.21 | 878900 |
| 2023-12-28 | 28.11 | $28.08 | 247500 |
| 2023-12-27 | 28.05 | $27.84 | 1.2M |
| 2023-12-26 | 28.03 | $27.84 | 192700 |
| 2023-12-22 | 28.00 | $27.53 | 387942 |
| 2023-12-21 | 28.03 | $27.67 | 467813 |
| 2023-12-20 | 28.03 | $27.38 | 299620 |
| 2023-12-19 | 28.08 | $28.21 | 405118 |
| 2023-12-18 | 27.97 | $27.85 | 453400 |
| 2023-12-15 | 27.91 | $28.58 | 679941 |
| 2023-12-14 | 27.68 | $28.57 | 927800 |
| 2023-12-13 | 27.41 | $28.06 | 668643 |
| 2023-12-12 | 27.20 | $26.97 | 233422 |
| 2023-12-11 | 27.18 | $26.71 | 897808 |
| 2023-12-08 | 27.22 | $27.35 | 489914 |
| 2023-12-07 | 27.12 | $27.36 | 315500 |
| 2023-12-06 | 26.99 | $26.97 | 317407 |
| 2023-12-05 | 26.93 | $26.86 | 322700 |
| 2023-12-04 | 26.88 | $26.85 | 372209 |
| 2023-12-01 | 26.82 | $27.70 | 547800 |
| 2023-11-30 | 26.56 | $26.87 | 781000 |
| 2023-11-29 | 26.44 | $26.65 | 269917 |
| 2023-11-28 | 26.34 | $26.66 | 206900 |
| 2023-11-27 | 26.22 | $26.42 | 173600 |
| 2023-11-24 | 26.13 | $26.58 | 117500 |
| 2023-11-22 | 25.98 | $26.62 | 316700 |
| 2023-11-21 | 25.81 | $26.79 | 994634 |
| 2023-11-20 | 25.56 | $26.60 | 386000 |
| 2023-11-17 | 25.32 | $26.04 | 392915 |
| 2023-11-16 | 25.15 | $25.85 | 1.3M |
| 2023-11-15 | 25.00 | $26.11 | 576400 |
| 2023-11-14 | 24.77 | $25.79 | 255100 |
| 2023-11-13 | 24.57 | $24.70 | 485100 |
| 2023-11-10 | 24.57 | $24.68 | 158200 |
| 2023-11-09 | 24.58 | $24.50 | 148700 |
| 2023-11-08 | 24.63 | $25.02 | 184626 |
| 2023-11-07 | 24.57 | $25.54 | 281529 |
| 2023-11-06 | 24.40 | $25.36 | 124549 |
| 2023-11-03 | 24.24 | $25.77 | 406600 |
| 2023-11-02 | 23.97 | $24.65 | 308618 |
| 2023-11-01 | 23.90 | $24.44 | 113100 |
| 2023-10-31 | 23.86 | $24.22 | 528300 |
| 2023-10-30 | 23.87 | $24.09 | 335019 |
| 2023-10-27 | 23.91 | $24.29 | 594000 |
| 2023-10-26 | 23.92 | $24.03 | 225200 |
| 2023-10-25 | 24.00 | $23.99 | 459600 |
| 2023-10-24 | 24.09 | $24.15 | 271525 |
| 2023-10-23 | 24.18 | $23.79 | 881646 |
| 2023-10-20 | 24.35 | $23.98 | 579000 |
| 2023-10-19 | 24.53 | $24.36 | 775000 |
| 2023-10-18 | 24.65 | $24.88 | 494227 |
| 2023-10-17 | 24.69 | $25.48 | 154000 |
| 2023-10-16 | 24.61 | $25.02 | 217449 |
| 2023-10-13 | 24.62 | $24.93 | 345400 |
| 2023-10-12 | 24.66 | $24.99 | 497500 |
| 2023-10-11 | 24.69 | $25.33 | 438700 |
| 2023-10-10 | 24.67 | $25.19 | 496941 |
| 2023-10-09 | 24.67 | $24.46 | 302546 |
| 2023-10-06 | 24.84 | $24.68 | 640239 |
| 2023-10-05 | 24.99 | $24.53 | 207623 |
| 2023-10-04 | 25.21 | $24.90 | 522400 |
| 2023-10-03 | 25.39 | $24.92 | 724210 |
| 2023-10-02 | 25.60 | $25.30 | 578816 |
| 2023-09-29 | 25.76 | $26.19 | 919100 |
| 2023-09-28 | 25.77 | $25.83 | 769400 |
| 2023-09-27 | 25.87 | $25.33 | 1.0M |
| 2023-09-26 | 26.09 | $25.71 | 891100 |
| 2023-09-25 | 26.27 | $25.86 | 710541 |
| 2023-09-22 | 26.45 | $26.14 | 1.0M |
| 2023-09-21 | 26.60 | $26.42 | 646025 |
| 2023-09-20 | 26.73 | $27.08 | 962100 |
| 2023-09-19 | 26.74 | $27.05 | 631313 |
| 2023-09-18 | 26.77 | $26.94 | 931520 |
| 2023-09-15 | 26.83 | $27.24 | 770835 |
| 2023-09-14 | 26.84 | $27.15 | 712800 |
| 2023-09-13 | 26.87 | $27.05 | 701621 |
| 2023-09-12 | 26.94 | $26.56 | 1.1M |
| 2023-09-11 | 27.12 | $26.58 | 613000 |
| 2023-09-08 | 27.34 | $26.44 | 790000 |
| 2023-09-07 | 27.62 | $26.84 | 1.3M |
| 2023-09-06 | 27.87 | $27.38 | 1.1M |
| 2023-09-05 | 28.05 | $27.25 | 922600 |
| 2023-09-01 | 28.29 | $28.46 | 675400 |
| 2023-08-31 | 28.31 | $28.19 | 548100 |
| 2023-08-30 | 28.41 | $28.34 | 236200 |
| 2023-08-29 | 28.48 | $28.29 | 433303 |
| 2023-08-28 | 28.59 | $28.40 | 426500 |
| 2023-08-25 | 28.68 | $28.73 | 589116 |
| 2023-08-24 | 28.73 | $28.84 | 635410 |
| 2023-08-23 | 28.77 | $29.12 | 516107 |
| 2023-08-22 | 28.76 | $28.51 | 449400 |
| 2023-08-21 | 28.87 | $28.31 | 522000 |
| 2023-08-18 | 29.05 | $28.28 | 510700 |
| 2023-08-17 | 29.27 | $28.39 | 1.8M |
| 2023-08-16 | 29.50 | $28.65 | 637200 |
| 2023-08-15 | 29.71 | $28.96 | 420800 |
| 2023-08-14 | 29.90 | $29.20 | 249242 |
| 2023-08-11 | 30.07 | $29.49 | 497320 |
| 2023-08-10 | 30.20 | $29.93 | 521808 |
| 2023-08-09 | 30.26 | $29.65 | 2.1M |
| 2023-08-08 | 30.39 | $29.27 | 412600 |
| 2023-08-07 | 30.62 | $29.74 | 297700 |
| 2023-08-04 | 30.79 | $29.78 | 546700 |
| 2023-08-03 | 30.98 | $29.81 | 658811 |
| 2023-08-02 | 31.18 | $30.11 | 534600 |
| 2023-08-01 | 31.36 | $30.92 | 683007 |
| 2023-07-31 | 31.39 | $30.96 | 253000 |
| 2023-07-28 | 31.41 | $31.06 | 247520 |
| 2023-07-27 | 31.41 | $30.98 | 535919 |
| 2023-07-26 | 31.42 | $31.55 | 1.1M |
| 2023-07-25 | 31.31 | $31.55 | 672711 |
| 2023-07-24 | 31.18 | $31.18 | 1.4M |
| 2023-07-21 | 31.11 | $31.05 | 1.0M |
| 2023-07-20 | 31.04 | $31.70 | 860518 |
| 2023-07-19 | 30.83 | $31.97 | 1.6M |
| 2023-07-18 | 30.52 | $31.30 | 385800 |
| 2023-07-17 | 30.29 | $30.81 | 1.7M |
| 2023-07-14 | 30.13 | $30.73 | 636800 |
| 2023-07-13 | 29.96 | $30.61 | 949500 |
| 2023-07-12 | 29.79 | $30.59 | 771000 |
| 2023-07-11 | 29.59 | $30.04 | 377401 |
| 2023-07-10 | 29.48 | $29.98 | 577600 |
| 2023-07-07 | 29.36 | $29.98 | 239212 |
| 2023-07-06 | 29.22 | $29.41 | 360700 |
| 2023-07-05 | 29.17 | $29.87 | 359500 |
| 2023-07-03 | 29.02 | $29.65 | 126500 |
| 2023-06-30 | 28.90 | $29.18 | 248941 |
| 2023-06-29 | 28.85 | $28.87 | 238909 |
| 2023-06-28 | 28.86 | $28.63 | 175330 |
| 2023-06-27 | 28.93 | $28.85 | 1.2M |
| 2023-06-26 | 28.96 | $28.68 | 138744 |
| 2023-06-23 | 29.03 | $28.58 | 306800 |
| 2023-06-22 | 29.13 | $29.01 | 251024 |
| 2023-06-21 | 29.16 | $29.13 | 146700 |
| 2023-06-20 | 29.17 | $29.01 | 216532 |
| 2023-06-16 | 29.21 | $29.34 | 227100 |
| 2023-06-15 | 29.19 | $29.21 | 240900 |
| 2023-06-14 | 29.19 | $28.91 | 149700 |
| 2023-06-13 | 29.25 | $28.66 | 694400 |
| 2023-06-12 | 29.37 | $28.59 | 274000 |
| 2023-06-09 | 29.53 | $29.30 | 174400 |
| 2023-06-08 | 29.56 | $29.33 | 286900 |
| 2023-06-07 | 29.59 | $29.30 | 477000 |
| 2023-06-06 | 29.63 | $30.13 | 288600 |
| 2023-06-05 | 29.51 | $29.61 | 351389 |
| 2023-06-02 | 29.47 | $29.66 | 226015 |
| 2023-06-01 | 29.41 | $28.94 | 298225 |
| 2023-05-31 | 29.49 | $28.26 | 471600 |
| 2023-05-30 | 29.73 | $29.18 | 487349 |
| 2023-05-26 | 29.82 | $29.39 | 420728 |
| 2023-05-25 | 29.87 | $29.11 | 354132 |
| 2023-05-24 | 29.98 | $29.38 | 545900 |
| 2023-05-23 | 30.05 | $29.92 | 616019 |
| 2023-05-22 | 30.02 | $29.89 | 422423 |
| 2023-05-19 | 29.99 | $29.92 | 262325 |
| 2023-05-18 | 29.94 | $30.05 | 362830 |
| 2023-05-17 | 29.86 | $29.89 | 354940 |
| 2023-05-16 | 29.79 | $29.76 | 340442 |
| 2023-05-15 | 29.73 | $30.33 | 440312 |
| 2023-05-12 | 29.55 | $30.34 | 450900 |
| 2023-05-11 | 29.32 | $30.14 | 943200 |
| 2023-05-10 | 29.10 | $29.90 | 283708 |
| 2023-05-09 | 28.90 | $29.82 | 348100 |
| 2023-05-08 | 28.68 | $29.85 | 2.6M |
| 2023-05-05 | 28.41 | $29.17 | 416400 |
| 2023-05-04 | 28.25 | $28.50 | 230618 |
| 2023-05-03 | 28.20 | $28.14 | 652821 |
| 2023-05-02 | 28.22 | $27.68 | 1.0M |
| 2023-05-01 | 28.33 | $28.15 | 208500 |
| 2023-04-28 | 28.37 | $28.41 | 212100 |
| 2023-04-27 | 28.36 | $28.49 | 374800 |
| 2023-04-26 | 28.33 | $28.11 | 474241 |
| 2023-04-25 | 28.38 | $27.64 | 773946 |
| 2023-04-24 | 28.53 | $27.65 | 855700 |
| 2023-04-21 | 28.70 | $27.56 | 1.0M |
| 2023-04-20 | 28.92 | $29.19 | 765938 |
| 2023-04-19 | 28.83 | $29.19 | 920800 |
| 2023-04-18 | 28.73 | $29.64 | 1.1M |
| 2023-04-17 | 28.51 | $29.46 | 796628 |
| 2023-04-14 | 28.29 | $29.25 | 1.6M |
| 2023-04-13 | 28.09 | $28.76 | 2.0M |
| 2023-04-12 | 27.95 | $28.44 | 2.0M |
| 2023-04-11 | 27.86 | $28.07 | 1.4M |
| 2023-04-10 | 27.83 | $27.57 | 1.9M |
| 2023-04-06 | 27.90 | $27.50 | 2.5M |
| 2023-04-05 | 28.00 | $27.56 | 1.6M |
| 2023-04-04 | 28.11 | $27.70 | 2.3M |
| 2023-04-03 | 28.20 | $28.15 | 2.2M |
| 2023-03-31 | 28.21 | $28.78 | 900900 |
| 2023-03-30 | 28.10 | $28.80 | 1.4M |
| 2023-03-29 | 27.96 | $28.72 | 2.0M |
| 2023-03-28 | 27.81 | $28.44 | 1.5M |
| 2023-03-27 | 27.71 | $28.02 | 1.2M |
| 2023-03-24 | 27.67 | $27.80 | 2.0M |
| 2023-03-23 | 27.68 | $28.06 | 1.8M |
| 2023-03-22 | 27.64 | $27.77 | 1.6M |
| 2023-03-21 | 27.65 | $27.65 | 1.4M |
| 2023-03-20 | 27.69 | $26.81 | 1.2M |
| 2023-03-17 | 27.92 | $26.71 | 1.7M |
| 2023-03-16 | 28.20 | $27.17 | 2.5M |
| 2023-03-15 | 28.44 | $27.03 | 2.0M |
| 2023-03-14 | 28.74 | $28.53 | 1.1M |
| 2023-03-13 | 28.78 | $28.19 | 1.3M |
| 2023-03-10 | 28.90 | $28.84 | 1.7M |
| 2023-03-09 | 28.89 | $28.95 | 1.1M |
| 2023-03-08 | 28.86 | $29.04 | 1.3M |
| 2023-03-07 | 28.81 | $28.75 | 1.0M |
| 2023-03-06 | 28.80 | $29.33 | 1.9M |
| 2023-03-03 | 28.68 | $29.31 | 1.1M |
| 2023-03-02 | 28.54 | $27.26 | 1.1M |
| 2023-03-01 | 28.80 | $28.85 | 985124 |
| 2023-02-28 | 28.77 | $28.11 | 907128 |
| 2023-02-27 | 28.90 | $27.93 | 643500 |
| 2023-02-24 | 29.08 | $28.06 | 697615 |
| 2023-02-23 | 29.26 | $28.62 | 603400 |
| 2023-02-22 | 29.35 | $28.52 | 1.0M |
| 2023-02-21 | 29.47 | $28.25 | 806420 |
| 2023-02-17 | 29.66 | $29.28 | 1.3M |
| 2023-02-16 | 29.67 | $29.92 | 1.3M |
| 2023-02-15 | 29.54 | $29.33 | 747236 |
| 2023-02-14 | 29.51 | $29.42 | 1.0M |
| 2023-02-13 | 29.44 | $29.35 | 722513 |
| 2023-02-10 | 29.38 | $29.28 | 637515 |
| 2023-02-09 | 29.32 | $29.07 | 695400 |
| 2023-02-08 | 29.30 | $28.84 | 424200 |
| 2023-02-07 | 29.31 | $29.02 | 372922 |
| 2023-02-06 | 29.28 | $28.66 | 330022 |
| 2023-02-03 | 29.31 | $29.13 | 531100 |
| 2023-02-02 | 29.25 | $30.00 | 863100 |
| 2023-02-01 | 28.99 | $29.20 | 729116 |
| 2023-01-31 | 28.85 | $29.26 | 309503 |
| 2023-01-30 | 28.68 | $28.88 | 398036 |
| 2023-01-27 | 28.55 | $28.79 | 456400 |
| 2023-01-26 | 28.41 | $29.29 | 419248 |
| 2023-01-25 | 28.15 | $28.57 | 471227 |
| 2023-01-24 | 27.98 | $28.70 | 981706 |
| 2023-01-23 | 27.76 | $28.59 | 481100 |
| 2023-01-20 | 27.53 | $28.12 | 304626 |
| 2023-01-19 | 27.36 | $27.29 | 337439 |
| 2023-01-18 | 27.33 | $27.56 | 236600 |
| 2023-01-17 | 27.23 | $27.57 | 399120 |
| 2023-01-13 | 27.12 | $27.36 | 531200 |
| 2023-01-12 | 27.03 | $27.50 | 900000 |
| 2023-01-11 | 26.89 | $27.99 | 741300 |
| 2023-01-10 | 26.63 | $27.08 | 394535 |
| 2023-01-09 | 26.52 | $26.94 | 416937 |
| 2023-01-06 | 26.42 | $26.75 | 558828 |
| 2023-01-05 | 26.34 | $26.16 | 357200 |
| 2023-01-04 | 26.37 | $26.04 | 470500 |
| 2023-01-03 | 26.44 | $26.33 | 332700 |
| 2022-12-30 | 26.45 | $27.09 | 194900 |
| 2022-12-29 | 26.30 | $26.53 | 120600 |
| 2022-12-28 | 26.25 | $26.51 | 212103 |
| 2022-12-27 | 26.19 | $26.03 | 303400 |
| 2022-12-23 | 26.22 | $26.16 | 353339 |
| 2022-12-22 | 26.23 | $26.09 | 308600 |
| 2022-12-21 | 26.26 | $26.49 | 571700 |
| 2022-12-20 | 26.21 | $25.73 | 354500 |
| 2022-12-19 | 26.31 | $25.45 | 132834 |
| 2022-12-16 | 26.48 | $25.40 | 620338 |
| 2022-12-15 | 26.70 | $25.48 | 227400 |
| 2022-12-14 | 26.93 | $26.14 | 275126 |
| 2022-12-13 | 27.05 | $26.76 | 261314 |
| 2022-12-12 | 27.06 | $27.00 | 211048 |
| 2022-12-09 | 27.02 | $27.19 | 189800 |
| 2022-12-08 | 26.93 | $27.10 | 284100 |
| 2022-12-07 | 26.84 | $26.89 | 509520 |
| 2022-12-06 | 26.78 | $26.84 | 350300 |
| 2022-12-05 | 26.72 | $26.59 | 395220 |
| 2022-12-02 | 26.70 | $27.38 | 211900 |
| 2022-12-01 | 26.51 | $27.08 | 189800 |
| 2022-11-30 | 26.34 | $27.11 | 383200 |
| 2022-11-29 | 26.15 | $26.30 | 406846 |
| 2022-11-28 | 26.09 | $25.33 | 161500 |
| 2022-11-25 | 26.22 | $25.74 | 200304 |
| 2022-11-23 | 26.28 | $26.38 | 281449 |
| 2022-11-22 | 26.22 | $25.60 | 456623 |
| 2022-11-21 | 26.32 | $25.90 | 297530 |
| 2022-11-18 | 26.36 | $25.15 | 384618 |
| 2022-11-17 | 26.56 | $25.40 | 473100 |
| 2022-11-16 | 26.74 | $26.46 | 375903 |
| 2022-11-15 | 26.73 | $27.24 | 331300 |
| 2022-11-14 | 26.54 | $27.17 | 312500 |
| 2022-11-11 | 26.33 | $27.50 | 251249 |
| 2022-11-10 | 26.02 | $27.52 | 458944 |
| 2022-11-09 | 25.65 | $26.68 | 484500 |
| 2022-11-08 | 25.39 | $27.27 | 562500 |
| 2022-11-07 | 24.97 | $26.19 | 386121 |
| 2022-11-04 | 24.71 | $25.79 | 417413 |
| 2022-11-03 | 24.49 | $24.93 | 249700 |
| 2022-11-02 | 24.42 | $25.07 | 556600 |
| 2022-11-01 | 24.31 | $24.74 | 300036 |
| 2022-10-31 | 24.25 | $24.67 | 364800 |
| 2022-10-28 | 24.20 | $25.40 | 820936 |
| 2022-10-27 | 23.98 | $25.14 | 337433 |
| 2022-10-26 | 23.80 | $24.98 | 474600 |
| 2022-10-25 | 23.61 | $24.53 | 958906 |
| 2022-10-24 | 23.50 | $23.65 | 708001 |
| 2022-10-21 | 23.56 | $24.31 | 526600 |
| 2022-10-20 | 23.50 | $23.55 | 404743 |
| 2022-10-19 | 23.59 | $23.77 | 327800 |
| 2022-10-18 | 23.65 | $23.93 | 375800 |
| 2022-10-17 | 23.70 | $23.79 | 413218 |
| 2022-10-14 | 23.79 | $23.15 | 431600 |
| 2022-10-13 | 24.03 | $23.96 | 378600 |
| 2022-10-12 | 24.14 | $23.51 | 539540 |
| 2022-10-11 | 24.37 | $24.16 | 398918 |
| 2022-10-10 | 24.51 | $24.48 | 164601 |
| 2022-10-07 | 24.61 | $24.49 | 249100 |
| 2022-10-06 | 24.73 | $24.94 | 299300 |
| 2022-10-05 | 24.77 | $25.07 | 425000 |
| 2022-10-04 | 24.80 | $25.68 | 437700 |
| 2022-10-03 | 24.71 | $25.01 | 852949 |
| 2022-09-30 | 24.75 | $24.00 | 692124 |
| 2022-09-29 | 25.02 | $24.04 | 595829 |
| 2022-09-28 | 25.32 | $24.43 | 627333 |
| 2022-09-27 | 25.60 | $24.00 | 492124 |
| 2022-09-26 | 26.01 | $23.70 | 746834 |
| 2022-09-23 | 26.56 | $24.53 | 1.1M |
| 2022-09-22 | 27.02 | $25.54 | 725011 |
| 2022-09-21 | 27.35 | $25.98 | 725635 |
| 2022-09-20 | 27.63 | $26.00 | 689312 |
| 2022-09-19 | 27.96 | $27.26 | 378200 |
| 2022-09-16 | 28.07 | $26.94 | 689833 |
| 2022-09-15 | 28.26 | $27.03 | 766705 |
| 2022-09-14 | 28.46 | $27.85 | 1.8M |
| 2022-09-13 | 28.52 | $27.45 | 807240 |
| 2022-09-12 | 28.67 | $28.52 | 652900 |
| 2022-09-09 | 28.61 | $28.40 | 856306 |
| 2022-09-08 | 28.56 | $28.73 | 532332 |
| 2022-09-07 | 28.44 | $28.33 | 1.8M |
| 2022-09-06 | 28.37 | $28.65 | 2.5M |
| 2022-09-02 | 28.21 | $29.61 | 5.2M |
| 2022-09-01 | 27.83 | $27.44 | 1.2M |
| 2022-08-31 | 27.84 | $27.77 | 934441 |
| 2022-08-30 | 27.78 | $28.39 | 1.6M |
| 2022-08-29 | 27.57 | $28.23 | 1.1M |
| 2022-08-26 | 27.36 | $27.89 | 2.4M |
| 2022-08-25 | 27.18 | $27.89 | 947500 |
| 2022-08-24 | 26.97 | $26.86 | 358100 |
| 2022-08-23 | 26.95 | $26.80 | 598426 |
| 2022-08-22 | 26.93 | $25.87 | 578600 |
| 2022-08-19 | 27.09 | $25.70 | 833805 |
| 2022-08-18 | 27.32 | $26.26 | 1.7M |
| 2022-08-17 | 27.47 | $27.58 | 859300 |
| 2022-08-16 | 27.35 | $27.96 | 704500 |
| 2022-08-15 | 27.13 | $28.32 | 527749 |
| 2022-08-12 | 26.79 | $28.18 | 554641 |
| 2022-08-11 | 26.43 | $27.35 | 402600 |
| 2022-08-10 | 26.18 | $27.06 | 777700 |
| 2022-08-09 | 25.95 | $26.44 | 416300 |
| 2022-08-08 | 25.81 | $26.42 | 277300 |
| 2022-08-05 | 25.65 | $25.71 | 431809 |
| 2022-08-04 | 25.61 | $25.89 | 300900 |
| 2022-08-03 | 25.53 | $25.78 | 133529 |
| 2022-08-02 | 25.46 | $26.07 | 315200 |
| 2022-08-01 | 25.31 | $26.44 | 311923 |
| 2022-07-29 | 25.06 | $26.44 | 107000 |
| 2022-07-28 | 24.77 | $26.18 | 281534 |
| 2022-07-27 | 24.49 | $26.00 | 275500 |
| 2022-07-26 | 24.21 | $25.43 | 192228 |
| 2022-07-25 | 24.00 | $25.28 | 182809 |
| 2022-07-22 | 23.79 | $24.70 | 226928 |
| 2022-07-21 | 23.68 | $25.29 | 343500 |
| 2022-07-20 | 23.43 | $25.05 | 171500 |
| 2022-07-19 | 23.19 | $25.03 | 265900 |
| 2022-07-18 | 22.92 | $24.39 | 339814 |
| 2022-07-15 | 22.76 | $23.80 | 659000 |
| 2022-07-14 | 22.70 | $22.17 | 448900 |
| 2022-07-13 | 22.98 | $22.84 | 519200 |
| 2022-07-12 | 23.18 | $22.47 | 674732 |
| 2022-07-11 | 23.49 | $23.17 | 532033 |
| 2022-07-08 | 23.72 | $23.66 | 318718 |
| 2022-07-07 | 23.88 | $24.21 | 739336 |
| 2022-07-06 | 23.96 | $23.25 | 340530 |
| 2022-07-05 | 24.27 | $23.52 | 367428 |
| 2022-07-01 | 24.57 | $24.00 | 406600 |
| 2022-06-30 | 24.83 | $24.07 | 468500 |
| 2022-06-29 | 25.13 | $24.23 | 334440 |
| 2022-06-28 | 25.44 | $24.49 | 364838 |
| 2022-06-27 | 25.75 | $24.86 | 477343 |
| 2022-06-24 | 26.05 | $24.54 | 415700 |
| 2022-06-23 | 26.46 | $24.48 | 404149 |
| 2022-06-22 | 26.95 | $25.40 | 637100 |
| 2022-06-21 | 27.33 | $26.18 | 304610 |
| 2022-06-17 | 27.61 | $25.78 | 418001 |
| 2022-06-16 | 28.02 | $25.95 | 447800 |
| 2022-06-15 | 28.47 | $26.89 | 396300 |
| 2022-06-14 | 28.78 | $26.48 | 488433 |
| 2022-06-13 | 29.23 | $26.58 | 1.1M |
| 2022-06-10 | 29.73 | $27.70 | 600310 |
| 2022-06-09 | 30.07 | $28.28 | 207100 |
| 2022-06-08 | 30.33 | $30.05 | 299517 |
| 2022-06-07 | 30.26 | $30.19 | 286300 |
| 2022-06-06 | 30.13 | $30.35 | 422614 |
| 2022-06-03 | 29.95 | $30.75 | 654600 |
| 2022-06-02 | 29.65 | $30.82 | 614738 |
| 2022-06-01 | 29.28 | $29.82 | 689400 |
| 2022-05-31 | 29.06 | $30.38 | 1.1M |
| 2022-05-27 | 28.67 | $30.70 | 1.1M |
| 2022-05-26 | 28.15 | $29.94 | 680436 |
| 2022-05-25 | 27.71 | $29.04 | 245200 |
| 2022-05-24 | 27.38 | $29.00 | 513700 |
| 2022-05-23 | 27.00 | $28.94 | 540700 |
| 2022-05-20 | 26.58 | $28.06 | 341000 |
| 2022-05-19 | 26.27 | $27.94 | 408000 |
| 2022-05-18 | 25.94 | $27.12 | 597848 |
| 2022-05-17 | 25.74 | $27.59 | 531130 |
| 2022-05-16 | 25.40 | $26.21 | 190417 |
| 2022-05-13 | 25.30 | $26.22 | 573700 |
| 2022-05-12 | 25.19 | $25.18 | 627229 |
| 2022-05-11 | 25.29 | $25.07 | 164900 |
| 2022-05-10 | 25.43 | $24.92 | 449138 |
| 2022-05-09 | 25.62 | $24.90 | 431439 |
| 2022-05-06 | 25.86 | $25.92 | 233736 |
| 2022-05-05 | 25.92 | $26.06 | 515300 |
| 2022-05-04 | 25.97 | $26.70 | 480600 |
| 2022-05-03 | 25.90 | $25.58 | 350300 |
| 2022-05-02 | 26.05 | $25.09 | 865700 |
| 2022-04-29 | 26.34 | $25.39 | 356800 |
| 2022-04-28 | 26.61 | $25.47 | 562930 |
| 2022-04-27 | 26.91 | $25.66 | 724700 |
| 2022-04-26 | 27.23 | $25.43 | 649700 |
| 2022-04-25 | 27.64 | $25.83 | 554303 |
| 2022-04-22 | 28.04 | $26.83 | 159000 |
| 2022-04-21 | 28.29 | $27.15 | 284528 |
| 2022-04-20 | 28.51 | $28.33 | 322046 |
| 2022-04-19 | 28.51 | $27.85 | 212404 |
| 2022-04-18 | 28.62 | $27.74 | 700100 |
| 2022-04-14 | 28.77 | $27.84 | 345300 |
| 2022-04-13 | 28.92 | $28.37 | 546600 |
| 2022-04-12 | 28.97 | $28.00 | 738616 |
| 2022-04-11 | 29.11 | $27.65 | 660311 |
| 2022-04-08 | 29.34 | $28.40 | 409319 |
| 2022-04-07 | 29.45 | $28.70 | 320409 |
| 2022-04-06 | 29.50 | $28.76 | 617438 |
| 2022-04-05 | 29.54 | $29.13 | 265832 |
| 2022-04-04 | 29.51 | $29.80 | 168200 |
| 2022-04-01 | 29.33 | $29.55 | 333500 |
| 2022-03-31 | 29.16 | $29.07 | 599917 |
| 2022-03-30 | 29.06 | $28.75 | 374013 |
| 2022-03-29 | 29.01 | $29.19 | 155200 |
| 2022-03-28 | 28.84 | $29.23 | 286900 |
| 2022-03-25 | 28.64 | $29.78 | 550148 |
| 2022-03-24 | 28.29 | $29.25 | 880700 |
| 2022-03-23 | 27.98 | $28.26 | 654406 |
| 2022-03-22 | 27.83 | $28.70 | 1.1M |
| 2022-03-21 | 27.56 | $28.91 | 832200 |
| 2022-03-18 | 27.19 | $28.15 | 1.1M |
| 2022-03-17 | 26.92 | $27.92 | 363512 |
| 2022-03-16 | 26.66 | $27.49 | 518342 |
| 2022-03-15 | 26.44 | $26.44 | 674932 |
| 2022-03-14 | 26.40 | $25.96 | 699418 |
| 2022-03-11 | 26.46 | $26.29 | 278445 |
| 2022-03-10 | 26.46 | $26.76 | 127900 |
| 2022-03-09 | 26.36 | $26.86 | 258943 |
| 2022-03-08 | 26.21 | $26.22 | 232400 |
| 2022-03-07 | 26.18 | $26.07 | 405718 |
| 2022-03-04 | 26.17 | $26.96 | 475800 |
| 2022-03-03 | 25.97 | $26.47 | 341800 |
| 2022-03-02 | 25.84 | $25.63 | 383705 |
| 2022-03-01 | 25.86 | $25.16 | 339600 |
| 2022-02-28 | 25.99 | $26.02 | 351425 |
| 2022-02-25 | 25.95 | $25.91 | 669400 |
| 2022-02-24 | 25.93 | $24.93 | 1.2M |
| 2022-02-23 | 26.11 | $25.37 | 711700 |
| 2022-02-22 | 26.23 | $25.60 | 492600 |
| 2022-02-18 | 26.31 | $25.84 | 383100 |
| 2022-02-17 | 26.36 | $26.14 | 193916 |
| 2022-02-16 | 26.34 | $26.81 | 399500 |
| 2022-02-15 | 26.18 | $26.64 | 398800 |
| 2022-02-14 | 26.02 | $26.01 | 577600 |
| 2022-02-11 | 25.97 | $26.50 | 635841 |
| 2022-02-10 | 25.81 | $26.33 | 476836 |
| 2022-02-09 | 25.65 | $25.95 | 265718 |
| 2022-02-08 | 25.55 | $25.36 | 265441 |
| 2022-02-07 | 25.55 | $24.96 | 415241 |
| 2022-02-04 | 25.63 | $24.57 | 328800 |
| 2022-02-03 | 25.81 | $24.64 | 1.3M |
| 2022-02-02 | 26.00 | $25.71 | 917000 |
| 2022-02-01 | 25.99 | $26.37 | 351136 |
| 2022-01-31 | 25.83 | $26.31 | 347300 |
| 2022-01-28 | 25.66 | $25.68 | 254738 |
| 2022-01-27 | 25.59 | $25.91 | 501108 |
| 2022-01-26 | 25.46 | $25.52 | 702100 |
| 2022-01-25 | 25.39 | $25.83 | 926600 |
| 2022-01-24 | 25.23 | $26.08 | 2.2M |
| 2022-01-21 | 25.00 | $26.71 | 3.6M |
| 2022-01-20 | 24.59 | $25.37 | 737000 |
| 2022-01-19 | 24.40 | $25.53 | 751200 |
| 2022-01-18 | 24.14 | $24.96 | 1.2M |
| 2022-01-14 | 23.97 | $25.15 | 693500 |
| 2022-01-13 | 23.72 | $25.11 | 728143 |
| 2022-01-12 | 23.44 | $24.89 | 677900 |
| 2022-01-11 | 23.17 | $24.37 | 1.0M |
| 2022-01-10 | 22.96 | $23.60 | 491100 |
| 2022-01-07 | 22.89 | $23.66 | 425549 |
| 2022-01-06 | 22.80 | $23.64 | 797500 |
| 2022-01-05 | 22.69 | $23.35 | 1.3M |
| 2022-01-04 | 22.64 | $22.96 | 584500 |
| 2022-01-03 | 22.67 | $23.19 | 479407 |
| 2021-12-31 | 22.65 | $23.09 | 230913 |
| 2021-12-30 | 22.66 | $23.03 | 323400 |
| 2021-12-29 | 22.69 | $23.11 | 434237 |
| 2021-12-28 | 22.72 | $22.97 | 216400 |
| 2021-12-27 | 22.78 | $22.97 | 420600 |
| 2021-12-23 | 22.86 | $22.62 | 742805 |
| 2021-12-22 | 23.03 | $21.98 | 1.6M |
| 2021-12-21 | 23.36 | $21.90 | 1.2M |
| 2021-12-20 | 23.78 | $21.52 | 3.3M |
| 2021-12-17 | 24.34 | $24.19 | 1.7M |
| 2021-12-16 | 24.44 | $24.35 | 2.4M |
| 2021-12-15 | 24.52 | $23.90 | 788400 |
| 2021-12-14 | 24.72 | $23.23 | 1.4M |
| 2021-12-13 | 25.09 | $23.59 | 1.2M |
| 2021-12-10 | 25.44 | $25.30 | 675200 |
| 2021-12-09 | 25.49 | $25.23 | 896000 |
| 2021-12-08 | 25.57 | $25.71 | 689344 |
| 2021-12-07 | 25.55 | $25.26 | 343002 |
| 2021-12-06 | 25.64 | $25.08 | 591811 |
| 2021-12-03 | 25.77 | $24.79 | 705000 |
| 2021-12-02 | 25.99 | $24.85 | 563324 |
| 2021-12-01 | 26.22 | $24.83 | 989733 |
| 2021-11-30 | 26.50 | $25.30 | 1.1M |
| 2021-11-29 | 26.73 | $25.81 | 819200 |
| 2021-11-26 | 26.88 | $26.55 | 395200 |
| 2021-11-24 | 26.90 | $27.56 | 526213 |
| 2021-11-23 | 26.70 | $27.88 | 867413 |
| 2021-11-22 | 26.40 | $28.50 | 2.1M |
| 2021-11-19 | 25.92 | $25.45 | 669100 |
| 2021-11-18 | 26.01 | $24.88 | 827000 |
| 2021-11-17 | 26.23 | $24.76 | 1.1M |
| 2021-11-16 | 26.51 | $25.58 | 1.3M |
| 2021-11-15 | 26.66 | $26.75 | 727200 |
| 2021-11-12 | 26.59 | $27.20 | 721800 |
| 2021-11-11 | 26.40 | $27.53 | 540737 |
| 2021-11-10 | 26.12 | $27.19 | 1.5M |
| 2021-11-09 | 25.85 | $27.35 | 1.4M |
| 2021-11-08 | 25.52 | $26.57 | 397100 |
| 2021-11-05 | 25.29 | $26.46 | 615600 |
| 2021-11-04 | 25.04 | $26.81 | 1.6M |
| 2021-11-03 | 24.69 | $25.88 | 371224 |
| 2021-11-02 | 24.47 | $25.25 | 701100 |
| 2021-11-01 | 24.36 | $25.07 | 764403 |
| 2021-10-29 | 24.26 | $24.53 | 567520 |
| 2021-10-28 | 24.27 | $24.81 | 393120 |
| 2021-10-27 | 24.23 | $24.69 | 388704 |
| 2021-10-26 | 24.21 | $25.57 | 416419 |
| 2021-10-25 | 24.00 | $25.14 | 489208 |
| 2021-10-22 | 23.86 | $24.24 | 243032 |
| 2021-10-21 | 23.88 | $24.22 | 413834 |
| 2021-10-20 | 23.92 | $24.29 | 292900 |
| 2021-10-19 | 23.96 | $24.14 | 371100 |
| 2021-10-18 | 24.05 | $24.05 | 306100 |
| 2021-10-15 | 24.17 | $23.70 | 1.4M |
| 2021-10-14 | 24.39 | $23.65 | 299400 |
| 2021-10-13 | 24.66 | $23.92 | 758800 |
| 2021-10-12 | 24.92 | $24.34 | 387400 |
| 2021-10-11 | 25.15 | $24.59 | 757223 |
| 2021-10-08 | 25.36 | $24.57 | 217400 |
| 2021-10-07 | 25.61 | $24.91 | 491610 |
| 2021-10-06 | 25.84 | $24.84 | 276437 |
| 2021-10-05 | 26.12 | $25.42 | 238700 |
| 2021-10-04 | 26.32 | $25.75 | 298900 |
| 2021-10-01 | 26.50 | $26.30 | 225100 |
| 2021-09-30 | 26.58 | $26.00 | 300024 |
| 2021-09-29 | 26.75 | $26.05 | 274700 |
| 2021-09-28 | 26.93 | $26.10 | 517800 |
| 2021-09-27 | 27.14 | $26.69 | 269300 |
| 2021-09-24 | 27.25 | $26.98 | 118500 |
| 2021-09-23 | 27.33 | $27.36 | 240921 |
| 2021-09-22 | 27.33 | $27.20 | 197232 |
| 2021-09-21 | 27.37 | $26.90 | 1.3M |
| 2021-09-20 | 27.48 | $26.55 | 826400 |
| 2021-09-17 | 27.69 | $27.27 | 299100 |
| 2021-09-16 | 27.77 | $27.64 | 322326 |
| 2021-09-15 | 27.79 | $27.87 | 97700 |
| 2021-09-14 | 27.76 | $27.51 | 201500 |
| 2021-09-13 | 27.81 | $27.47 | 181000 |
| 2021-09-10 | 27.86 | $27.72 | 257728 |
| 2021-09-09 | 27.88 | $27.19 | 716948 |
| 2021-09-08 | 28.01 | $27.19 | 818248 |
| 2021-09-07 | 28.15 | $28.13 | 860239 |
| 2021-09-03 | 28.12 | $28.59 | 364537 |
| 2021-09-02 | 27.99 | $28.36 | 654100 |
| 2021-09-01 | 27.88 | $28.58 | 211600 |
| 2021-08-31 | 27.71 | $28.58 | 791400 |
| 2021-08-30 | 27.51 | $28.21 | 218300 |
| 2021-08-27 | 27.35 | $28.02 | 423700 |
| 2021-08-26 | 27.21 | $27.71 | 207800 |
| 2021-08-25 | 27.11 | $27.64 | 120400 |
| 2021-08-24 | 27.02 | $27.37 | 187117 |
| 2021-08-23 | 26.96 | $27.37 | 139000 |
| 2021-08-20 | 26.90 | $27.07 | 176730 |
| 2021-08-19 | 26.89 | $26.85 | 169106 |
| 2021-08-18 | 26.93 | $26.94 | 191635 |
| 2021-08-17 | 26.95 | $26.80 | 393235 |
| 2021-08-16 | 27.01 | $26.99 | 161406 |
| 2021-08-13 | 27.04 | $27.97 | 127532 |
| 2021-08-12 | 26.87 | $27.74 | 218115 |
| 2021-08-11 | 26.73 | $27.67 | 397807 |
| 2021-08-10 | 26.58 | $27.24 | 424900 |
| 2021-08-09 | 26.49 | $26.50 | 391242 |
| 2021-08-06 | 26.56 | $26.55 | 318100 |
| 2021-08-05 | 26.62 | $26.65 | 62500 |
| 2021-08-04 | 26.68 | $26.62 | 181039 |
| 2021-08-03 | 26.76 | $26.55 | 203009 |
| 2021-08-02 | 26.87 | $26.78 | 137440 |
| 2021-07-30 | 26.95 | $27.35 | 148900 |
| 2021-07-29 | 26.93 | $27.56 | 108828 |
| 2021-07-28 | 26.86 | $26.81 | 310027 |
| 2021-07-27 | 26.94 | $26.48 | 311436 |
| 2021-07-26 | 27.11 | $26.68 | 300035 |
| 2021-07-23 | 27.26 | $26.98 | 652510 |
| 2021-07-22 | 27.39 | $27.72 | 695100 |
| 2021-07-21 | 27.37 | $28.21 | 642700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.32
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.10
Average
29.38
Maximum
47.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.32 | $38.88 | 361500 |
| 2026-07-16 | 39.51 | $39.07 | 471700 |
| 2026-07-15 | 39.68 | $39.85 | 199119 |
| 2026-07-14 | 39.64 | $40.01 | 194949 |
| 2026-07-13 | 39.54 | $39.38 | 609800 |
| 2026-07-10 | 39.62 | $40.20 | 1.0M |
| 2026-07-09 | 39.47 | $39.92 | 241700 |
| 2026-07-08 | 39.38 | $39.19 | 599700 |
| 2026-07-07 | 39.50 | $39.89 | 160001 |
| 2026-07-06 | 39.43 | $39.66 | 163700 |
| 2026-07-02 | 39.43 | $39.13 | 725641 |
| 2026-07-01 | 39.60 | $39.39 | 301537 |
| 2026-06-30 | 39.73 | $39.70 | 791917 |
| 2026-06-29 | 39.80 | $39.80 | 384800 |
| 2026-06-26 | 39.85 | $39.53 | 308200 |
| 2026-06-25 | 40.00 | $39.29 | 446539 |
| 2026-06-24 | 40.26 | $39.35 | 733600 |
| 2026-06-23 | 40.57 | $39.85 | 455928 |
| 2026-06-22 | 40.78 | $40.82 | 336810 |
| 2026-06-18 | 40.74 | $40.66 | 1.3M |
| 2026-06-17 | 40.73 | $41.01 | 351111 |
| 2026-06-16 | 40.61 | $41.56 | 305700 |
| 2026-06-15 | 40.29 | $41.52 | 483920 |
| 2026-06-12 | 39.91 | $41.50 | 304838 |
| 2026-06-11 | 39.47 | $40.96 | 762800 |
| 2026-06-10 | 39.10 | $39.16 | 334125 |
| 2026-06-09 | 39.24 | $39.15 | 294308 |
| 2026-06-08 | 39.42 | $38.02 | 843400 |
| 2026-06-05 | 40.00 | $38.62 | 706700 |
| 2026-06-04 | 40.53 | $40.00 | 760800 |
| 2026-06-03 | 40.74 | $39.92 | 731749 |
| 2026-06-02 | 41.03 | $40.59 | 659403 |
| 2026-06-01 | 41.17 | $41.05 | 421411 |
| 2026-05-29 | 41.20 | $41.98 | 494074 |
| 2026-05-28 | 40.93 | $41.98 | 379588 |
| 2026-05-27 | 40.61 | $41.96 | 196800 |
| 2026-05-26 | 40.23 | $41.47 | 344634 |
| 2026-05-22 | 39.92 | $40.29 | 235919 |
| 2026-05-21 | 39.94 | $40.75 | 320800 |
| 2026-05-20 | 39.82 | $40.59 | 183618 |
| 2026-05-19 | 39.73 | $39.38 | 383500 |
| 2026-05-18 | 40.03 | $39.83 | 303800 |
| 2026-05-15 | 40.25 | $39.24 | 393406 |
| 2026-05-14 | 40.72 | $40.14 | 248136 |
| 2026-05-13 | 41.01 | $40.41 | 286144 |
| 2026-05-12 | 41.29 | $40.85 | 254100 |
| 2026-05-11 | 41.49 | $41.20 | 353300 |
| 2026-05-08 | 41.63 | $41.64 | 436711 |
| 2026-05-07 | 41.67 | $41.92 | 646329 |
| 2026-05-06 | 41.62 | $42.05 | 389300 |
| 2026-05-05 | 41.52 | $40.52 | 414539 |
| 2026-05-04 | 41.89 | $40.11 | 1.0M |
| 2026-05-01 | 42.46 | $41.52 | 269800 |
| 2026-04-30 | 42.71 | $41.76 | 542638 |
| 2026-04-29 | 42.94 | $41.09 | 551442 |
| 2026-04-28 | 43.41 | $42.09 | 956612 |
| 2026-04-27 | 43.66 | $42.60 | 412100 |
| 2026-04-24 | 43.80 | $42.81 | 538100 |
| 2026-04-23 | 43.87 | $42.09 | 781400 |
| 2026-04-22 | 44.18 | $42.78 | 406000 |
| 2026-04-21 | 44.31 | $42.62 | 784710 |
| 2026-04-20 | 44.49 | $44.16 | 535026 |
| 2026-04-17 | 44.21 | $44.97 | 667900 |
| 2026-04-16 | 43.59 | $44.32 | 783827 |
| 2026-04-15 | 43.01 | $43.94 | 795000 |
| 2026-04-14 | 42.41 | $43.85 | 1.2M |
| 2026-04-13 | 41.69 | $42.95 | 835837 |
| 2026-04-10 | 41.08 | $42.45 | 444800 |
| 2026-04-09 | 40.50 | $42.25 | 456802 |
| 2026-04-08 | 39.85 | $41.52 | 1.1M |
| 2026-04-07 | 39.29 | $39.70 | 1.6M |
| 2026-04-06 | 39.19 | $40.05 | 356036 |
| 2026-04-02 | 38.96 | $40.04 | 535689 |
| 2026-04-01 | 38.70 | $40.59 | 571534 |
| 2026-03-31 | 38.22 | $39.76 | 792082 |
| 2026-03-30 | 37.91 | $38.28 | 680812 |
| 2026-03-27 | 38.01 | $38.88 | 397433 |
| 2026-03-26 | 37.98 | $38.40 | 527686 |
| 2026-03-25 | 38.10 | $39.04 | 997041 |
| 2026-03-24 | 38.08 | $38.50 | 2.4M |
| 2026-03-23 | 38.24 | $38.85 | 1.2M |
| 2026-03-20 | 38.35 | $38.06 | 690300 |
| 2026-03-19 | 38.76 | $39.76 | 1.4M |
| 2026-03-18 | 38.75 | $39.77 | 792352 |
| 2026-03-17 | 38.75 | $40.18 | 597660 |
| 2026-03-16 | 38.64 | $39.79 | 786778 |
| 2026-03-13 | 38.67 | $38.85 | 1.6M |
| 2026-03-12 | 39.03 | $39.28 | 806127 |
| 2026-03-11 | 39.35 | $40.64 | 717578 |
| 2026-03-10 | 39.35 | $40.68 | 1.4M |
| 2026-03-09 | 39.36 | $39.73 | 1.6M |
| 2026-03-06 | 39.71 | $38.99 | 1.1M |
| 2026-03-05 | 40.39 | $38.97 | 1.4M |
| 2026-03-04 | 41.26 | $40.31 | 2.0M |
| 2026-03-03 | 41.91 | $39.57 | 2.8M |
| 2026-03-02 | 42.96 | $41.56 | 1.7M |
| 2026-02-27 | 43.62 | $43.50 | 1.8M |
| 2026-02-26 | 43.82 | $44.34 | 1.5M |
| 2026-02-25 | 43.80 | $44.73 | 1.2M |
| 2026-02-24 | 43.66 | $44.54 | 1.4M |
| 2026-02-23 | 43.56 | $43.51 | 713868 |
| 2026-02-20 | 43.77 | $43.58 | 827125 |
| 2026-02-19 | 44.01 | $43.52 | 643315 |
| 2026-02-18 | 44.33 | $43.69 | 589119 |
| 2026-02-17 | 44.68 | $43.80 | 812226 |
| 2026-02-13 | 45.06 | $43.81 | 907958 |
| 2026-02-12 | 45.52 | $44.25 | 2.4M |
| 2026-02-11 | 45.94 | $45.35 | 2.0M |
| 2026-02-10 | 46.09 | $44.54 | 1.6M |
| 2026-02-09 | 46.52 | $46.17 | 1.7M |
| 2026-02-06 | 46.52 | $45.24 | 1.2M |
| 2026-02-05 | 46.79 | $45.19 | 1.8M |
| 2026-02-04 | 47.12 | $45.66 | 1.8M |
| 2026-02-03 | 47.36 | $47.19 | 1.1M |
| 2026-02-02 | 47.13 | $46.05 | 1.5M |
| 2026-01-30 | 47.19 | $45.24 | 1.4M |
| 2026-01-29 | 47.49 | $46.88 | 1.2M |
| 2026-01-28 | 47.30 | $47.06 | 953500 |
| 2026-01-27 | 46.99 | $47.37 | 979586 |
| 2026-01-26 | 46.48 | $46.78 | 1.1M |
| 2026-01-23 | 46.01 | $46.40 | 907204 |
| 2026-01-22 | 45.53 | $46.18 | 847300 |
| 2026-01-21 | 44.98 | $45.20 | 1.5M |
| 2026-01-20 | 44.60 | $43.89 | 1.0M |
| 2026-01-16 | 44.53 | $44.09 | 980305 |
| 2026-01-15 | 44.35 | $44.15 | 648078 |
| 2026-01-14 | 44.09 | $44.51 | 1.1M |
| 2026-01-13 | 43.63 | $44.34 | 927403 |
| 2026-01-12 | 43.10 | $43.87 | 891504 |
| 2026-01-09 | 42.58 | $42.85 | 314533 |
| 2026-01-08 | 42.24 | $42.75 | 379316 |
| 2026-01-07 | 41.85 | $42.39 | 398186 |
| 2026-01-06 | 41.46 | $42.55 | 1.4M |
| 2026-01-05 | 40.92 | $41.60 | 1.5M |
| 2026-01-02 | 40.56 | $40.37 | 543300 |
| 2025-12-31 | 40.48 | $40.40 | 191515 |
| 2025-12-30 | 40.37 | $40.54 | 276344 |
| 2025-12-29 | 40.18 | $40.15 | 610918 |
| 2025-12-26 | 40.06 | $40.29 | 153212 |
| 2025-12-24 | 39.85 | $40.03 | 190800 |
| 2025-12-23 | 39.67 | $39.92 | 255534 |
| 2025-12-22 | 39.47 | $39.79 | 237835 |
| 2025-12-19 | 39.26 | $39.31 | 947948 |
| 2025-12-18 | 39.14 | $38.69 | 893023 |
| 2025-12-17 | 39.19 | $38.28 | 399900 |
| 2025-12-16 | 39.36 | $38.84 | 536818 |
| 2025-12-15 | 39.37 | $38.99 | 1.3M |
| 2025-12-12 | 39.33 | $39.78 | 1.5M |
| 2025-12-11 | 39.02 | $39.28 | 1.1M |
| 2025-12-10 | 38.78 | $38.75 | 515541 |
| 2025-12-09 | 38.64 | $38.34 | 326300 |
| 2025-12-08 | 38.59 | $38.24 | 170900 |
| 2025-12-05 | 38.54 | $38.18 | 1.2M |
| 2025-12-04 | 38.49 | $38.51 | 727909 |
| 2025-12-03 | 38.31 | $38.62 | 641015 |
| 2025-12-02 | 38.03 | $38.29 | 717600 |
| 2025-12-01 | 37.79 | $37.69 | 531300 |
| 2025-11-28 | 37.68 | $37.86 | 858617 |
| 2025-11-26 | 37.47 | $37.61 | 987800 |
| 2025-11-25 | 37.28 | $37.27 | 570600 |
| 2025-11-24 | 37.15 | $36.61 | 1.2M |
| 2025-11-21 | 37.18 | $36.34 | 745400 |
| 2025-11-20 | 37.30 | $36.59 | 1.6M |
| 2025-11-19 | 37.34 | $37.11 | 668300 |
| 2025-11-18 | 37.22 | $36.83 | 1.2M |
| 2025-11-17 | 37.14 | $37.31 | 2.3M |
| 2025-11-14 | 36.87 | $36.37 | 931000 |
| 2025-11-13 | 36.83 | $36.71 | 1.9M |
| 2025-11-12 | 36.65 | $37.26 | 2.2M |
| 2025-11-11 | 36.25 | $36.50 | 3.1M |
| 2025-11-10 | 35.98 | $36.30 | 496200 |
| 2025-11-07 | 35.70 | $35.80 | 451700 |
| 2025-11-06 | 35.51 | $35.25 | 1.1M |
| 2025-11-05 | 35.44 | $35.30 | 858431 |
| 2025-11-04 | 35.32 | $34.50 | 979709 |
| 2025-11-03 | 35.42 | $35.93 | 1.3M |
| 2025-10-31 | 35.08 | $35.32 | 244500 |
| 2025-10-30 | 34.84 | $35.34 | 504824 |
| 2025-10-29 | 34.54 | $34.97 | 743951 |
| 2025-10-28 | 34.27 | $34.63 | 386500 |
| 2025-10-27 | 34.05 | $34.59 | 340021 |
| 2025-10-24 | 33.79 | $34.37 | 957845 |
| 2025-10-23 | 33.53 | $34.20 | 896541 |
| 2025-10-22 | 33.26 | $33.47 | 115324 |
| 2025-10-21 | 33.17 | $33.50 | 304200 |
| 2025-10-20 | 33.04 | $33.85 | 174119 |
| 2025-10-17 | 32.78 | $33.36 | 293732 |
| 2025-10-16 | 32.61 | $33.40 | 291532 |
| 2025-10-15 | 32.40 | $33.41 | 615705 |
| 2025-10-14 | 32.13 | $32.80 | 541500 |
| 2025-10-13 | 32.01 | $32.12 | 314042 |
| 2025-10-10 | 32.09 | $31.50 | 819900 |
| 2025-10-09 | 32.38 | $32.52 | 777013 |
| 2025-10-08 | 32.42 | $32.79 | 728022 |
| 2025-10-07 | 32.38 | $32.27 | 284918 |
| 2025-10-06 | 32.51 | $32.05 | 350900 |
| 2025-10-03 | 32.74 | $32.32 | 532000 |
| 2025-10-02 | 32.94 | $32.40 | 2.4M |
| 2025-10-01 | 33.15 | $32.71 | 278200 |
| 2025-09-30 | 33.31 | $32.96 | 309711 |
| 2025-09-29 | 33.43 | $32.85 | 627724 |
| 2025-09-26 | 33.61 | $33.17 | 502617 |
| 2025-09-25 | 33.72 | $33.21 | 644622 |
| 2025-09-24 | 33.83 | $33.63 | 710900 |
| 2025-09-23 | 33.83 | $33.68 | 749719 |
| 2025-09-22 | 33.81 | $33.50 | 779400 |
| 2025-09-19 | 33.84 | $33.59 | 128400 |
| 2025-09-18 | 33.83 | $33.60 | 185400 |
| 2025-09-17 | 33.81 | $33.40 | 341402 |
| 2025-09-16 | 33.84 | $33.76 | 90801 |
| 2025-09-15 | 33.75 | $33.80 | 233900 |
| 2025-09-12 | 33.63 | $33.22 | 381200 |
| 2025-09-11 | 33.64 | $34.02 | 912432 |
| 2025-09-10 | 33.40 | $32.89 | 691900 |
| 2025-09-09 | 33.46 | $32.70 | 339400 |
| 2025-09-08 | 33.58 | $33.23 | 355600 |
| 2025-09-05 | 33.55 | $33.83 | 575300 |
| 2025-09-04 | 33.30 | $33.40 | 145000 |
| 2025-09-03 | 33.13 | $33.05 | 304230 |
| 2025-09-02 | 33.03 | $32.73 | 206700 |
| 2025-08-29 | 32.99 | $32.81 | 98700 |
| 2025-08-28 | 32.90 | $32.58 | 308808 |
| 2025-08-27 | 32.87 | $32.55 | 328548 |
| 2025-08-26 | 32.82 | $32.44 | 701141 |
| 2025-08-25 | 32.78 | $32.71 | 329300 |
| 2025-08-22 | 32.64 | $32.80 | 329500 |
| 2025-08-21 | 32.43 | $31.90 | 228900 |
| 2025-08-20 | 32.45 | $32.04 | 272803 |
| 2025-08-19 | 32.41 | $32.19 | 617651 |
| 2025-08-18 | 32.31 | $32.55 | 588630 |
| 2025-08-15 | 32.06 | $32.40 | 318300 |
| 2025-08-14 | 31.80 | $32.27 | 937200 |
| 2025-08-13 | 31.51 | $32.54 | 1.7M |
| 2025-08-12 | 31.07 | $31.97 | 104104 |
| 2025-08-11 | 30.70 | $31.47 | 369900 |
| 2025-08-08 | 30.41 | $31.41 | 520700 |
| 2025-08-07 | 30.08 | $30.74 | 464526 |
| 2025-08-06 | 29.89 | $30.09 | 274721 |
| 2025-08-05 | 29.87 | $30.26 | 352400 |
| 2025-08-04 | 29.79 | $30.24 | 143500 |
| 2025-08-01 | 29.71 | $29.98 | 305700 |
| 2025-07-31 | 29.70 | $29.83 | 286438 |
| 2025-07-30 | 29.74 | $29.48 | 211112 |
| 2025-07-29 | 29.90 | $29.83 | 425500 |
| 2025-07-28 | 30.00 | $29.78 | 650000 |
| 2025-07-25 | 30.14 | $30.34 | 320900 |
| 2025-07-24 | 30.13 | $30.49 | 364200 |
| 2025-07-23 | 30.09 | $30.41 | 193831 |
| 2025-07-22 | 30.06 | $30.39 | 151109 |
| 2025-07-21 | 30.05 | $30.30 | 159300 |
| 2025-07-18 | 30.06 | $30.16 | 231700 |
| 2025-07-17 | 30.14 | $30.23 | 298500 |
| 2025-07-16 | 30.21 | $29.77 | 153706 |
| 2025-07-15 | 30.45 | $29.89 | 202935 |
| 2025-07-14 | 30.71 | $30.21 | 351553 |
| 2025-07-11 | 30.93 | $30.51 | 242010 |
| 2025-07-10 | 31.10 | $31.10 | 183242 |
| 2025-07-09 | 31.13 | $31.04 | 264408 |
| 2025-07-08 | 31.19 | $31.41 | 261282 |
| 2025-07-07 | 31.15 | $31.02 | 325300 |
| 2025-07-03 | 31.22 | $31.82 | 389928 |
| 2025-07-02 | 31.05 | $31.85 | 199400 |
| 2025-07-01 | 30.85 | $31.51 | 226332 |
| 2025-06-30 | 30.71 | $31.45 | 234000 |
| 2025-06-27 | 30.57 | $31.05 | 207300 |
| 2025-06-26 | 30.53 | $31.26 | 264200 |
| 2025-06-25 | 30.42 | $30.86 | 83342 |
| 2025-06-24 | 30.42 | $30.96 | 416440 |
| 2025-06-23 | 30.40 | $30.03 | 1.2M |
| 2025-06-20 | 30.69 | $30.10 | 1.1M |
| 2025-06-18 | 31.02 | $30.34 | 509317 |
| 2025-06-17 | 31.36 | $30.45 | 575345 |
| 2025-06-16 | 31.73 | $31.11 | 432171 |
| 2025-06-13 | 31.99 | $31.83 | 338400 |
| 2025-06-12 | 32.07 | $32.51 | 240300 |
| 2025-06-11 | 31.96 | $32.54 | 281500 |
| 2025-06-10 | 31.81 | $31.82 | 199000 |
| 2025-06-09 | 31.86 | $31.75 | 346606 |
| 2025-06-06 | 31.94 | $31.84 | 262110 |
| 2025-06-05 | 32.02 | $32.17 | 391800 |
| 2025-06-04 | 32.00 | $31.88 | 568713 |
| 2025-06-03 | 32.08 | $31.58 | 494204 |
| 2025-06-02 | 32.27 | $31.53 | 956500 |
| 2025-05-30 | 32.51 | $31.50 | 770200 |
| 2025-05-29 | 32.80 | $32.08 | 272312 |
| 2025-05-28 | 32.98 | $32.17 | 408600 |
| 2025-05-27 | 33.15 | $32.75 | 297414 |
| 2025-05-23 | 33.17 | $32.85 | 452035 |
| 2025-05-22 | 33.15 | $32.64 | 298732 |
| 2025-05-21 | 33.18 | $32.69 | 370336 |
| 2025-05-20 | 33.19 | $32.75 | 401200 |
| 2025-05-19 | 33.17 | $32.96 | 362330 |
| 2025-05-16 | 33.07 | $32.61 | 521405 |
| 2025-05-15 | 33.04 | $33.07 | 585800 |
| 2025-05-14 | 32.84 | $33.24 | 802644 |
| 2025-05-13 | 32.53 | $32.56 | 223544 |
| 2025-05-12 | 32.35 | $32.35 | 292700 |
| 2025-05-09 | 32.19 | $32.20 | 244729 |
| 2025-05-08 | 32.04 | $32.15 | 504630 |
| 2025-05-07 | 31.85 | $31.75 | 835300 |
| 2025-05-06 | 31.73 | $31.62 | 784100 |
| 2025-05-05 | 31.62 | $31.58 | 236600 |
| 2025-05-02 | 31.49 | $31.35 | 475609 |
| 2025-05-01 | 31.39 | $31.07 | 148300 |
| 2025-04-30 | 31.34 | $31.13 | 286000 |
| 2025-04-29 | 31.26 | $31.44 | 240539 |
| 2025-04-28 | 31.04 | $31.24 | 192307 |
| 2025-04-25 | 30.84 | $31.67 | 175413 |
| 2025-04-24 | 30.44 | $31.70 | 164300 |
| 2025-04-23 | 29.94 | $31.19 | 268900 |
| 2025-04-22 | 29.49 | $30.91 | 478711 |
| 2025-04-21 | 29.03 | $30.05 | 569000 |
| 2025-04-17 | 28.74 | $29.95 | 271000 |
| 2025-04-16 | 28.43 | $29.43 | 214100 |
| 2025-04-15 | 28.21 | $29.35 | 358146 |
| 2025-04-14 | 27.98 | $29.13 | 527500 |
| 2025-04-11 | 27.79 | $28.39 | 489300 |
| 2025-04-10 | 27.79 | $27.51 | 488200 |
| 2025-04-09 | 28.09 | $28.24 | 938500 |
| 2025-04-08 | 28.23 | $26.50 | 845508 |
| 2025-04-07 | 28.96 | $27.09 | 744130 |
| 2025-04-04 | 29.67 | $28.19 | 1.8M |
| 2025-04-03 | 30.19 | $30.07 | 424841 |
| 2025-04-02 | 30.23 | $29.91 | 396133 |
| 2025-04-01 | 30.32 | $30.20 | 227400 |
| 2025-03-31 | 30.34 | $29.82 | 446600 |
| 2025-03-28 | 30.48 | $29.76 | 391400 |
| 2025-03-27 | 30.66 | $30.17 | 304918 |
| 2025-03-26 | 30.73 | $30.27 | 492600 |
| 2025-03-25 | 30.79 | $30.76 | 127621 |
| 2025-03-24 | 30.70 | $30.41 | 117100 |
| 2025-03-21 | 30.68 | $30.30 | 350640 |
| 2025-03-20 | 30.69 | $30.52 | 250247 |
| 2025-03-19 | 30.61 | $30.94 | 321321 |
| 2025-03-18 | 30.38 | $30.90 | 370934 |
| 2025-03-17 | 30.10 | $30.71 | 503900 |
| 2025-03-14 | 29.80 | $30.06 | 440300 |
| 2025-03-13 | 29.64 | $29.76 | 187402 |
| 2025-03-12 | 29.53 | $29.34 | 105930 |
| 2025-03-11 | 29.53 | $29.39 | 310200 |
| 2025-03-10 | 29.50 | $29.16 | 304542 |
| 2025-03-07 | 29.52 | $29.77 | 280932 |
| 2025-03-06 | 29.36 | $29.69 | 230241 |
| 2025-03-05 | 29.17 | $29.39 | 407200 |
| 2025-03-04 | 29.03 | $28.90 | 561400 |
| 2025-03-03 | 29.01 | $28.36 | 689024 |
| 2025-02-28 | 29.14 | $28.62 | 240400 |
| 2025-02-27 | 29.22 | $28.74 | 204744 |
| 2025-02-26 | 29.26 | $28.89 | 140329 |
| 2025-02-25 | 29.25 | $28.93 | 121045 |
| 2025-02-24 | 29.22 | $28.88 | 175400 |
| 2025-02-21 | 29.18 | $28.67 | 167630 |
| 2025-02-20 | 29.19 | $28.90 | 315822 |
| 2025-02-19 | 29.12 | $28.60 | 225913 |
| 2025-02-18 | 29.11 | $28.42 | 423800 |
| 2025-02-14 | 29.14 | $29.15 | 540100 |
| 2025-02-13 | 28.93 | $29.14 | 503300 |
| 2025-02-12 | 28.66 | $28.54 | 259539 |
| 2025-02-11 | 28.51 | $28.31 | 208035 |
| 2025-02-10 | 28.39 | $28.29 | 295000 |
| 2025-02-07 | 28.23 | $28.24 | 496500 |
| 2025-02-06 | 28.04 | $28.23 | 739500 |
| 2025-02-05 | 27.79 | $27.89 | 282800 |
| 2025-02-04 | 27.59 | $27.83 | 502536 |
| 2025-02-03 | 27.35 | $27.23 | 283900 |
| 2025-01-31 | 27.24 | $27.33 | 526636 |
| 2025-01-30 | 27.06 | $27.57 | 652300 |
| 2025-01-29 | 26.76 | $26.73 | 173234 |
| 2025-01-28 | 26.64 | $26.52 | 130119 |
| 2025-01-27 | 26.56 | $26.62 | 151200 |
| 2025-01-24 | 26.43 | $26.91 | 277300 |
| 2025-01-23 | 26.16 | $26.70 | 370100 |
| 2025-01-22 | 25.90 | $26.40 | 543400 |
| 2025-01-21 | 25.68 | $26.26 | 316100 |
| 2025-01-17 | 25.44 | $25.78 | 376039 |
| 2025-01-16 | 25.30 | $25.52 | 257538 |
| 2025-01-15 | 25.22 | $25.66 | 130335 |
| 2025-01-14 | 25.07 | $25.43 | 247149 |
| 2025-01-13 | 24.96 | $25.14 | 168816 |
| 2025-01-10 | 24.93 | $25.07 | 265802 |
| 2025-01-08 | 24.91 | $25.16 | 193000 |
| 2025-01-07 | 24.86 | $25.14 | 256634 |
| 2025-01-06 | 24.81 | $24.91 | 348521 |
| 2025-01-03 | 24.82 | $24.56 | 150844 |
| 2025-01-02 | 24.95 | $24.77 | 220700 |
| 2024-12-31 | 25.05 | $25.04 | 67015 |
| 2024-12-30 | 25.09 | $25.04 | 293000 |
| 2024-12-27 | 25.13 | $25.14 | 153608 |
| 2024-12-26 | 25.16 | $25.09 | 84000 |
| 2024-12-24 | 25.21 | $25.13 | 58400 |
| 2024-12-23 | 25.27 | $25.05 | 257419 |
| 2024-12-20 | 25.36 | $25.18 | 439600 |
| 2024-12-19 | 25.43 | $25.04 | 692000 |
| 2024-12-18 | 25.56 | $24.95 | 536132 |
| 2024-12-17 | 25.75 | $25.41 | 644000 |
| 2024-12-16 | 25.83 | $25.59 | 193228 |
| 2024-12-13 | 25.87 | $25.76 | 201500 |
| 2024-12-12 | 25.87 | $25.89 | 218000 |
| 2024-12-11 | 25.82 | $25.97 | 258500 |
| 2024-12-10 | 25.74 | $25.90 | 116400 |
| 2024-12-09 | 25.66 | $26.05 | 226880 |
| 2024-12-06 | 25.51 | $25.64 | 200000 |
| 2024-12-05 | 25.46 | $25.75 | 247645 |
| 2024-12-04 | 25.36 | $25.54 | 317540 |
| 2024-12-03 | 25.31 | $25.64 | 257000 |
| 2024-12-02 | 25.22 | $25.52 | 779534 |
| 2024-11-29 | 25.15 | $25.35 | 89311 |
| 2024-11-27 | 25.12 | $25.37 | 95600 |
| 2024-11-26 | 25.08 | $25.24 | 106500 |
| 2024-11-25 | 25.08 | $25.22 | 480319 |
| 2024-11-22 | 25.09 | $25.14 | 600500 |
| 2024-11-21 | 25.13 | $25.57 | 188734 |
| 2024-11-20 | 25.05 | $25.51 | 97500 |
| 2024-11-19 | 24.98 | $25.41 | 176700 |
| 2024-11-18 | 24.93 | $25.40 | 417500 |
| 2024-11-15 | 24.88 | $24.97 | 182000 |
| 2024-11-14 | 24.97 | $24.90 | 172300 |
| 2024-11-13 | 25.10 | $25.12 | 262530 |
| 2024-11-12 | 25.19 | $24.87 | 252400 |
| 2024-11-11 | 25.40 | $25.07 | 159044 |
| 2024-11-08 | 25.59 | $25.24 | 168900 |
| 2024-11-07 | 25.77 | $25.96 | 315423 |
| 2024-11-06 | 25.78 | $25.71 | 260718 |
| 2024-11-05 | 25.86 | $25.77 | 105600 |
| 2024-11-04 | 25.95 | $25.93 | 774117 |
| 2024-11-01 | 26.01 | $25.61 | 91500 |
| 2024-10-31 | 26.19 | $25.58 | 140308 |
| 2024-10-30 | 26.42 | $25.62 | 333300 |
| 2024-10-29 | 26.68 | $26.32 | 698200 |
| 2024-10-28 | 26.78 | $26.80 | 167900 |
| 2024-10-25 | 26.75 | $26.98 | 126510 |
| 2024-10-24 | 26.66 | $26.97 | 276810 |
| 2024-10-23 | 26.54 | $26.80 | 584118 |
| 2024-10-22 | 26.45 | $26.58 | 93600 |
| 2024-10-21 | 26.41 | $26.40 | 140403 |
| 2024-10-18 | 26.43 | $26.31 | 133249 |
| 2024-10-17 | 26.47 | $26.13 | 76609 |
| 2024-10-16 | 26.58 | $26.29 | 234911 |
| 2024-10-15 | 26.65 | $26.28 | 99826 |
| 2024-10-14 | 26.75 | $26.69 | 69512 |
| 2024-10-11 | 26.74 | $26.75 | 261637 |
| 2024-10-10 | 26.70 | $26.59 | 128900 |
| 2024-10-09 | 26.70 | $26.44 | 107000 |
| 2024-10-08 | 26.75 | $26.46 | 91600 |
| 2024-10-07 | 26.79 | $26.42 | 215100 |
| 2024-10-04 | 26.86 | $26.52 | 71605 |
| 2024-10-03 | 26.90 | $26.26 | 310626 |
| 2024-10-02 | 27.03 | $26.60 | 275022 |
| 2024-10-01 | 27.08 | $26.96 | 220538 |
| 2024-09-30 | 27.01 | $27.28 | 193101 |
| 2024-09-27 | 26.82 | $27.51 | 174800 |
| 2024-09-26 | 26.51 | $27.37 | 352700 |
| 2024-09-25 | 26.18 | $26.57 | 80000 |
| 2024-09-24 | 26.02 | $26.72 | 262100 |
| 2024-09-23 | 25.78 | $26.06 | 203400 |
| 2024-09-20 | 25.69 | $25.80 | 145000 |
| 2024-09-19 | 25.67 | $25.80 | 142942 |
| 2024-09-18 | 25.65 | $25.66 | 173103 |
| 2024-09-17 | 25.66 | $25.82 | 182500 |
| 2024-09-16 | 25.64 | $26.07 | 118505 |
| 2024-09-13 | 25.53 | $25.95 | 91800 |
| 2024-09-12 | 25.44 | $25.85 | 215800 |
| 2024-09-11 | 25.36 | $25.31 | 111300 |
| 2024-09-10 | 25.44 | $24.86 | 206200 |
| 2024-09-09 | 25.68 | $25.01 | 360300 |
| 2024-09-06 | 25.94 | $25.00 | 75400 |
| 2024-09-05 | 26.25 | $25.55 | 122000 |
| 2024-09-04 | 26.46 | $25.59 | 272700 |
| 2024-09-03 | 26.70 | $25.97 | 145300 |
| 2024-08-30 | 26.86 | $26.66 | 236000 |
| 2024-08-29 | 26.84 | $26.65 | 80907 |
| 2024-08-28 | 26.81 | $26.47 | 76000 |
| 2024-08-27 | 26.82 | $26.62 | 143500 |
| 2024-08-26 | 26.78 | $26.88 | 101739 |
| 2024-08-23 | 26.65 | $27.06 | 125800 |
| 2024-08-22 | 26.43 | $26.58 | 122602 |
| 2024-08-21 | 26.30 | $26.75 | 206900 |
| 2024-08-20 | 26.09 | $26.55 | 110700 |
| 2024-08-19 | 25.90 | $26.44 | 229411 |
| 2024-08-16 | 25.70 | $26.11 | 212100 |
| 2024-08-15 | 25.55 | $26.29 | 243500 |
| 2024-08-14 | 25.32 | $25.71 | 155200 |
| 2024-08-13 | 25.23 | $25.80 | 82638 |
| 2024-08-12 | 25.10 | $25.68 | 123345 |
| 2024-08-09 | 24.98 | $25.60 | 152800 |
| 2024-08-08 | 24.86 | $25.42 | 178000 |
| 2024-08-07 | 24.78 | $24.83 | 294900 |
| 2024-08-06 | 24.89 | $24.62 | 240600 |
| 2024-08-05 | 25.09 | $24.31 | 396346 |
| 2024-08-02 | 25.44 | $25.03 | 446800 |
| 2024-08-01 | 25.64 | $25.25 | 480600 |
| 2024-07-31 | 25.83 | $26.01 | 197036 |
| 2024-07-30 | 25.82 | $25.71 | 291800 |
| 2024-07-29 | 25.91 | $25.52 | 286436 |
| 2024-07-26 | 26.08 | $25.73 | 161028 |
| 2024-07-25 | 26.23 | $25.71 | 243300 |
| 2024-07-24 | 26.41 | $26.03 | 120800 |
| 2024-07-23 | 26.54 | $26.25 | 54900 |
| 2024-07-22 | 26.63 | $26.42 | 200111 |
| 2024-07-19 | 26.68 | $26.24 | 216215 |
| 2024-07-18 | 26.79 | $26.43 | 161937 |
| 2024-07-17 | 26.88 | $26.81 | 146200 |
| 2024-07-16 | 26.86 | $27.40 | 91600 |
| 2024-07-15 | 26.65 | $27.26 | 232843 |
| 2024-07-12 | 26.43 | $27.43 | 263933 |
| 2024-07-11 | 26.12 | $27.06 | 319900 |
| 2024-07-10 | 25.86 | $26.89 | 220525 |
| 2024-07-09 | 25.60 | $26.24 | 214400 |
| 2024-07-08 | 25.51 | $26.13 | 135200 |
| 2024-07-05 | 25.43 | $26.13 | 216235 |
| 2024-07-03 | 25.35 | $26.14 | 385900 |
| 2024-07-02 | 25.26 | $25.55 | 484800 |
| 2024-07-01 | 25.35 | $25.58 | 162805 |
| 2024-06-28 | 25.47 | $25.87 | 244731 |
| 2024-06-27 | 25.53 | $25.76 | 257200 |
| 2024-06-26 | 25.65 | $25.87 | 220429 |
| 2024-06-25 | 25.78 | $25.81 | 245600 |
| 2024-06-24 | 25.96 | $25.95 | 187305 |
| 2024-06-21 | 26.16 | $26.06 | 276000 |
| 2024-06-20 | 26.38 | $26.52 | 188623 |
| 2024-06-18 | 26.51 | $26.39 | 219418 |
| 2024-06-17 | 26.72 | $26.35 | 266135 |
| 2024-06-14 | 27.00 | $26.34 | 369341 |
| 2024-06-13 | 27.36 | $26.78 | 165900 |
| 2024-06-12 | 27.66 | $27.03 | 222603 |
| 2024-06-11 | 27.94 | $26.91 | 393500 |
| 2024-06-10 | 28.34 | $28.01 | 314300 |
| 2024-06-07 | 28.47 | $28.00 | 314800 |
| 2024-06-06 | 28.63 | $28.55 | 128442 |
| 2024-06-05 | 28.64 | $28.38 | 394700 |
| 2024-06-04 | 28.72 | $28.31 | 549700 |
| 2024-06-03 | 28.83 | $28.28 | 575032 |
| 2024-05-31 | 28.97 | $28.23 | 1.0M |
| 2024-05-30 | 29.15 | $28.08 | 551309 |
| 2024-05-29 | 29.40 | $28.48 | 492500 |
| 2024-05-28 | 29.58 | $29.43 | 346700 |
| 2024-05-24 | 29.48 | $29.16 | 461804 |
| 2024-05-23 | 29.44 | $29.02 | 523400 |
| 2024-05-22 | 29.42 | $28.80 | 279200 |
| 2024-05-21 | 29.46 | $29.39 | 329128 |
| 2024-05-20 | 29.30 | $29.51 | 235200 |
| 2024-05-17 | 29.05 | $29.23 | 194500 |
| 2024-05-16 | 28.83 | $28.99 | 101600 |
| 2024-05-15 | 28.62 | $29.04 | 257148 |
| 2024-05-14 | 28.34 | $28.83 | 264900 |
| 2024-05-13 | 28.06 | $28.40 | 240347 |
| 2024-05-10 | 27.84 | $28.12 | 197000 |
| 2024-05-09 | 27.66 | $28.16 | 399100 |
| 2024-05-08 | 27.42 | $27.69 | 106000 |
| 2024-05-07 | 27.27 | $27.67 | 129219 |
| 2024-05-06 | 27.09 | $27.61 | 307200 |
| 2024-05-03 | 26.88 | $27.53 | 342600 |
| 2024-05-02 | 26.66 | $27.00 | 240300 |
| 2024-05-01 | 26.55 | $26.57 | 151000 |
| 2024-04-30 | 26.56 | $26.70 | 267845 |
| 2024-04-29 | 26.53 | $27.29 | 194100 |
| 2024-04-26 | 26.30 | $26.49 | 88148 |
| 2024-04-25 | 26.29 | $26.30 | 182723 |
| 2024-04-24 | 26.33 | $26.34 | 140912 |
| 2024-04-23 | 26.37 | $26.57 | 118400 |
| 2024-04-22 | 26.34 | $26.24 | 197900 |
| 2024-04-19 | 26.42 | $26.25 | 143300 |
| 2024-04-18 | 26.52 | $26.27 | 148914 |
| 2024-04-17 | 26.63 | $25.89 | 165102 |
| 2024-04-16 | 26.88 | $25.71 | 413721 |
| 2024-04-15 | 27.24 | $26.19 | 294600 |
| 2024-04-12 | 27.53 | $26.75 | 371748 |
| 2024-04-11 | 27.70 | $27.69 | 212034 |
| 2024-04-10 | 27.59 | $27.58 | 329700 |
| 2024-04-09 | 27.50 | $27.92 | 279200 |
| 2024-04-08 | 27.26 | $27.45 | 373749 |
| 2024-04-05 | 27.12 | $27.27 | 436600 |
| 2024-04-04 | 27.00 | $27.43 | 384400 |
| 2024-04-03 | 26.80 | $27.20 | 149048 |
| 2024-04-02 | 26.62 | $26.57 | 177700 |
| 2024-04-01 | 26.60 | $26.43 | 249922 |
| 2024-03-28 | 26.61 | $26.57 | 151200 |
| 2024-03-27 | 26.58 | $26.45 | 203900 |
| 2024-03-26 | 26.57 | $26.04 | 197814 |
| 2024-03-25 | 26.69 | $26.14 | 143442 |
| 2024-03-22 | 26.80 | $26.21 | 246800 |
| 2024-03-21 | 26.91 | $26.45 | 249100 |
| 2024-03-20 | 26.96 | $26.71 | 398600 |
| 2024-03-19 | 26.93 | $26.26 | 156100 |
| 2024-03-18 | 27.02 | $26.89 | 205529 |
| 2024-03-15 | 26.93 | $27.19 | 469400 |
| 2024-03-14 | 26.72 | $27.12 | 305300 |
| 2024-03-13 | 26.47 | $27.13 | 235600 |
| 2024-03-12 | 26.16 | $26.73 | 218613 |
| 2024-03-11 | 25.91 | $26.16 | 231700 |
| 2024-03-08 | 25.77 | $25.94 | 144100 |
| 2024-03-07 | 25.67 | $25.66 | 213118 |
| 2024-03-06 | 25.64 | $25.38 | 519400 |
| 2024-03-05 | 25.70 | $25.13 | 209600 |
| 2024-03-04 | 25.83 | $25.60 | 434201 |
| 2024-03-01 | 25.85 | $26.48 | 229845 |
| 2024-02-29 | 25.59 | $26.33 | 291300 |
| 2024-02-28 | 25.32 | $25.76 | 186500 |
| 2024-02-27 | 25.17 | $25.49 | 171000 |
| 2024-02-26 | 25.08 | $24.87 | 155422 |
| 2024-02-23 | 25.17 | $25.13 | 156000 |
| 2024-02-22 | 25.19 | $25.21 | 445920 |
| 2024-02-21 | 25.20 | $25.58 | 221942 |
| 2024-02-20 | 25.09 | $25.98 | 260500 |
| 2024-02-16 | 24.84 | $25.58 | 211348 |
| 2024-02-15 | 24.67 | $25.26 | 201742 |
| 2024-02-14 | 24.56 | $25.10 | 250717 |
| 2024-02-13 | 24.49 | $24.49 | 205509 |
| 2024-02-12 | 24.61 | $24.91 | 323600 |
| 2024-02-09 | 24.63 | $24.71 | 213217 |
| 2024-02-08 | 24.73 | $24.69 | 149613 |
| 2024-02-07 | 24.86 | $24.93 | 272100 |
| 2024-02-06 | 24.96 | $25.07 | 134500 |
| 2024-02-05 | 25.04 | $24.87 | 149621 |
| 2024-02-02 | 25.21 | $25.10 | 408500 |
| 2024-02-01 | 25.35 | $25.62 | 337300 |
| 2024-01-31 | 25.37 | $25.43 | 608136 |
| 2024-01-30 | 25.46 | $25.55 | 239100 |
| 2024-01-29 | 25.54 | $25.84 | 211038 |
| 2024-01-26 | 25.55 | $25.93 | 490000 |
| 2024-01-25 | 25.55 | $26.10 | 260200 |
| 2024-01-24 | 25.50 | $26.12 | 1.1M |
| 2024-01-23 | 25.44 | $25.93 | 209801 |
| 2024-01-22 | 25.43 | $25.90 | 489400 |
| 2024-01-19 | 25.45 | $25.65 | 393000 |
| 2024-01-18 | 25.56 | $25.32 | 634738 |
| 2024-01-17 | 25.82 | $25.34 | 1.2M |
| 2024-01-16 | 26.13 | $25.68 | 398000 |
| 2024-01-12 | 26.41 | $26.07 | 358300 |
| 2024-01-11 | 26.63 | $26.20 | 422200 |
| 2024-01-10 | 26.86 | $26.24 | 436800 |
| 2024-01-09 | 27.14 | $26.47 | 277640 |
| 2024-01-08 | 27.41 | $26.70 | 301525 |
| 2024-01-05 | 27.66 | $27.04 | 189317 |
| 2024-01-04 | 27.86 | $27.06 | 168400 |
| 2024-01-03 | 28.10 | $27.64 | 160117 |
| 2024-01-02 | 28.19 | $27.91 | 308205 |
| 2023-12-29 | 28.22 | $28.21 | 878900 |
| 2023-12-28 | 28.14 | $28.08 | 247500 |
| 2023-12-27 | 28.09 | $27.84 | 1.2M |
| 2023-12-26 | 28.09 | $27.84 | 192700 |
| 2023-12-22 | 28.09 | $27.53 | 387942 |
| 2023-12-21 | 28.18 | $27.67 | 467813 |
| 2023-12-20 | 28.23 | $27.38 | 299620 |
| 2023-12-19 | 28.37 | $28.21 | 405118 |
| 2023-12-18 | 28.28 | $27.85 | 453400 |
| 2023-12-15 | 28.26 | $28.58 | 679941 |
| 2023-12-14 | 27.99 | $28.57 | 927800 |
| 2023-12-13 | 27.67 | $28.06 | 668643 |
| 2023-12-12 | 27.41 | $26.97 | 233422 |
| 2023-12-11 | 27.45 | $26.71 | 897808 |
| 2023-12-08 | 27.56 | $27.35 | 489914 |
| 2023-12-07 | 27.48 | $27.36 | 315500 |
| 2023-12-06 | 27.37 | $26.97 | 317407 |
| 2023-12-05 | 27.35 | $26.86 | 322700 |
| 2023-12-04 | 27.35 | $26.85 | 372209 |
| 2023-12-01 | 27.34 | $27.70 | 547800 |
| 2023-11-30 | 27.05 | $26.87 | 781000 |
| 2023-11-29 | 26.94 | $26.65 | 269917 |
| 2023-11-28 | 26.87 | $26.66 | 206900 |
| 2023-11-27 | 26.77 | $26.42 | 173600 |
| 2023-11-24 | 26.72 | $26.58 | 117500 |
| 2023-11-22 | 26.59 | $26.62 | 316700 |
| 2023-11-21 | 26.41 | $26.79 | 994634 |
| 2023-11-20 | 26.12 | $26.60 | 386000 |
| 2023-11-17 | 25.83 | $26.04 | 392915 |
| 2023-11-16 | 25.64 | $25.85 | 1.3M |
| 2023-11-15 | 25.47 | $26.11 | 576400 |
| 2023-11-14 | 25.17 | $25.79 | 255100 |
| 2023-11-13 | 24.91 | $24.70 | 485100 |
| 2023-11-10 | 24.93 | $24.68 | 158200 |
| 2023-11-09 | 24.96 | $24.50 | 148700 |
| 2023-11-08 | 25.06 | $25.02 | 184626 |
| 2023-11-07 | 25.01 | $25.54 | 281529 |
| 2023-11-06 | 24.78 | $25.36 | 124549 |
| 2023-11-03 | 24.56 | $25.77 | 406600 |
| 2023-11-02 | 24.16 | $24.65 | 308618 |
| 2023-11-01 | 24.04 | $24.44 | 113100 |
| 2023-10-31 | 23.96 | $24.22 | 528300 |
| 2023-10-30 | 23.94 | $24.09 | 335019 |
| 2023-10-27 | 23.97 | $24.29 | 594000 |
| 2023-10-26 | 23.95 | $24.03 | 225200 |
| 2023-10-25 | 24.01 | $23.99 | 459600 |
| 2023-10-24 | 24.11 | $24.15 | 271525 |
| 2023-10-23 | 24.19 | $23.79 | 881646 |
| 2023-10-20 | 24.41 | $23.98 | 579000 |
| 2023-10-19 | 24.63 | $24.36 | 775000 |
| 2023-10-18 | 24.78 | $24.88 | 494227 |
| 2023-10-17 | 24.80 | $25.48 | 154000 |
| 2023-10-16 | 24.65 | $25.02 | 217449 |
| 2023-10-13 | 24.63 | $24.93 | 345400 |
| 2023-10-12 | 24.63 | $24.99 | 497500 |
| 2023-10-11 | 24.63 | $25.33 | 438700 |
| 2023-10-10 | 24.53 | $25.19 | 496941 |
| 2023-10-09 | 24.47 | $24.46 | 302546 |
| 2023-10-06 | 24.63 | $24.68 | 640239 |
| 2023-10-05 | 24.78 | $24.53 | 207623 |
| 2023-10-04 | 25.03 | $24.90 | 522400 |
| 2023-10-03 | 25.22 | $24.92 | 724210 |
| 2023-10-02 | 25.46 | $25.30 | 578816 |
| 2023-09-29 | 25.64 | $26.19 | 919100 |
| 2023-09-28 | 25.59 | $25.83 | 769400 |
| 2023-09-27 | 25.66 | $25.33 | 1.0M |
| 2023-09-26 | 25.92 | $25.71 | 891100 |
| 2023-09-25 | 26.12 | $25.86 | 710541 |
| 2023-09-22 | 26.33 | $26.14 | 1.0M |
| 2023-09-21 | 26.50 | $26.42 | 646025 |
| 2023-09-20 | 26.64 | $27.08 | 962100 |
| 2023-09-19 | 26.60 | $27.05 | 631313 |
| 2023-09-18 | 26.58 | $26.94 | 931520 |
| 2023-09-15 | 26.60 | $27.24 | 770835 |
| 2023-09-14 | 26.54 | $27.15 | 712800 |
| 2023-09-13 | 26.51 | $27.05 | 701621 |
| 2023-09-12 | 26.52 | $26.56 | 1.1M |
| 2023-09-11 | 26.70 | $26.58 | 613000 |
| 2023-09-08 | 26.93 | $26.44 | 790000 |
| 2023-09-07 | 27.27 | $26.84 | 1.3M |
| 2023-09-06 | 27.56 | $27.38 | 1.1M |
| 2023-09-05 | 27.76 | $27.25 | 922600 |
| 2023-09-01 | 28.05 | $28.46 | 675400 |
| 2023-08-31 | 28.04 | $28.19 | 548100 |
| 2023-08-30 | 28.11 | $28.34 | 236200 |
| 2023-08-29 | 28.16 | $28.29 | 433303 |
| 2023-08-28 | 28.25 | $28.40 | 426500 |
| 2023-08-25 | 28.34 | $28.73 | 589116 |
| 2023-08-24 | 28.35 | $28.84 | 635410 |
| 2023-08-23 | 28.33 | $29.12 | 516107 |
| 2023-08-22 | 28.23 | $28.51 | 449400 |
| 2023-08-21 | 28.32 | $28.31 | 522000 |
| 2023-08-18 | 28.50 | $28.28 | 510700 |
| 2023-08-17 | 28.74 | $28.39 | 1.8M |
| 2023-08-16 | 29.01 | $28.65 | 637200 |
| 2023-08-15 | 29.26 | $28.96 | 420800 |
| 2023-08-14 | 29.48 | $29.20 | 249242 |
| 2023-08-11 | 29.67 | $29.49 | 497320 |
| 2023-08-10 | 29.83 | $29.93 | 521808 |
| 2023-08-09 | 29.88 | $29.65 | 2.1M |
| 2023-08-08 | 30.03 | $29.27 | 412600 |
| 2023-08-07 | 30.34 | $29.74 | 297700 |
| 2023-08-04 | 30.57 | $29.78 | 546700 |
| 2023-08-03 | 30.84 | $29.81 | 658811 |
| 2023-08-02 | 31.16 | $30.11 | 534600 |
| 2023-08-01 | 31.45 | $30.92 | 683007 |
| 2023-07-31 | 31.53 | $30.96 | 253000 |
| 2023-07-28 | 31.61 | $31.06 | 247520 |
| 2023-07-27 | 31.67 | $30.98 | 535919 |
| 2023-07-26 | 31.76 | $31.55 | 1.1M |
| 2023-07-25 | 31.67 | $31.55 | 672711 |
| 2023-07-24 | 31.55 | $31.18 | 1.4M |
| 2023-07-21 | 31.52 | $31.05 | 1.0M |
| 2023-07-20 | 31.50 | $31.70 | 860518 |
| 2023-07-19 | 31.26 | $31.97 | 1.6M |
| 2023-07-18 | 30.88 | $31.30 | 385800 |
| 2023-07-17 | 30.61 | $30.81 | 1.7M |
| 2023-07-14 | 30.43 | $30.73 | 636800 |
| 2023-07-13 | 30.23 | $30.61 | 949500 |
| 2023-07-12 | 30.01 | $30.59 | 771000 |
| 2023-07-11 | 29.76 | $30.04 | 377401 |
| 2023-07-10 | 29.61 | $29.98 | 577600 |
| 2023-07-07 | 29.45 | $29.98 | 239212 |
| 2023-07-06 | 29.25 | $29.41 | 360700 |
| 2023-07-05 | 29.19 | $29.87 | 359500 |
| 2023-07-03 | 28.97 | $29.65 | 126500 |
| 2023-06-30 | 28.77 | $29.18 | 248941 |
| 2023-06-29 | 28.68 | $28.87 | 238909 |
| 2023-06-28 | 28.68 | $28.63 | 175330 |
| 2023-06-27 | 28.75 | $28.85 | 1.2M |
| 2023-06-26 | 28.76 | $28.68 | 138744 |
| 2023-06-23 | 28.85 | $28.58 | 306800 |
| 2023-06-22 | 28.98 | $29.01 | 251024 |
| 2023-06-21 | 29.01 | $29.13 | 146700 |
| 2023-06-20 | 29.00 | $29.01 | 216532 |
| 2023-06-16 | 29.04 | $29.34 | 227100 |
| 2023-06-15 | 28.98 | $29.21 | 240900 |
| 2023-06-14 | 28.96 | $28.91 | 149700 |
| 2023-06-13 | 29.02 | $28.66 | 694400 |
| 2023-06-12 | 29.19 | $28.59 | 274000 |
| 2023-06-09 | 29.41 | $29.30 | 174400 |
| 2023-06-08 | 29.45 | $29.33 | 286900 |
| 2023-06-07 | 29.49 | $29.30 | 477000 |
| 2023-06-06 | 29.56 | $30.13 | 288600 |
| 2023-06-05 | 29.37 | $29.61 | 351389 |
| 2023-06-02 | 29.30 | $29.66 | 226015 |
| 2023-06-01 | 29.21 | $28.94 | 298225 |
| 2023-05-31 | 29.32 | $28.26 | 471600 |
| 2023-05-30 | 29.67 | $29.18 | 487349 |
| 2023-05-26 | 29.80 | $29.39 | 420728 |
| 2023-05-25 | 29.90 | $29.11 | 354132 |
| 2023-05-24 | 30.10 | $29.38 | 545900 |
| 2023-05-23 | 30.24 | $29.92 | 616019 |
| 2023-05-22 | 30.25 | $29.89 | 422423 |
| 2023-05-19 | 30.25 | $29.92 | 262325 |
| 2023-05-18 | 30.24 | $30.05 | 362830 |
| 2023-05-17 | 30.18 | $29.89 | 354940 |
| 2023-05-16 | 30.14 | $29.76 | 340442 |
| 2023-05-15 | 30.12 | $30.33 | 440312 |
| 2023-05-12 | 29.91 | $30.34 | 450900 |
| 2023-05-11 | 29.64 | $30.14 | 943200 |
| 2023-05-10 | 29.37 | $29.90 | 283708 |
| 2023-05-09 | 29.11 | $29.82 | 348100 |
| 2023-05-08 | 28.82 | $29.85 | 2.6M |
| 2023-05-05 | 28.44 | $29.17 | 416400 |
| 2023-05-04 | 28.20 | $28.50 | 230618 |
| 2023-05-03 | 28.12 | $28.14 | 652821 |
| 2023-05-02 | 28.14 | $27.68 | 1.0M |
| 2023-05-01 | 28.30 | $28.15 | 208500 |
| 2023-04-28 | 28.36 | $28.41 | 212100 |
| 2023-04-27 | 28.34 | $28.49 | 374800 |
| 2023-04-26 | 28.29 | $28.11 | 474241 |
| 2023-04-25 | 28.36 | $27.64 | 773946 |
| 2023-04-24 | 28.59 | $27.65 | 855700 |
| 2023-04-21 | 28.86 | $27.56 | 1.0M |
| 2023-04-20 | 29.22 | $29.19 | 765938 |
| 2023-04-19 | 29.13 | $29.19 | 920800 |
| 2023-04-18 | 29.02 | $29.64 | 1.1M |
| 2023-04-17 | 28.73 | $29.46 | 796628 |
| 2023-04-14 | 28.44 | $29.25 | 1.6M |
| 2023-04-13 | 28.15 | $28.76 | 2.0M |
| 2023-04-12 | 27.94 | $28.44 | 2.0M |
| 2023-04-11 | 27.80 | $28.07 | 1.4M |
| 2023-04-10 | 27.74 | $27.57 | 1.9M |
| 2023-04-06 | 27.83 | $27.50 | 2.5M |
| 2023-04-05 | 27.97 | $27.56 | 1.6M |
| 2023-04-04 | 28.12 | $27.70 | 2.3M |
| 2023-04-03 | 28.26 | $28.15 | 2.2M |
| 2023-03-31 | 28.28 | $28.78 | 900900 |
| 2023-03-30 | 28.11 | $28.80 | 1.4M |
| 2023-03-29 | 27.90 | $28.72 | 2.0M |
| 2023-03-28 | 27.67 | $28.44 | 1.5M |
| 2023-03-27 | 27.48 | $28.02 | 1.2M |
| 2023-03-24 | 27.39 | $27.80 | 2.0M |
| 2023-03-23 | 27.35 | $28.06 | 1.8M |
| 2023-03-22 | 27.24 | $27.77 | 1.6M |
| 2023-03-21 | 27.19 | $27.65 | 1.4M |
| 2023-03-20 | 27.18 | $26.81 | 1.2M |
| 2023-03-17 | 27.45 | $26.71 | 1.7M |
| 2023-03-16 | 27.82 | $27.17 | 2.5M |
| 2023-03-15 | 28.12 | $27.03 | 2.0M |
| 2023-03-14 | 28.54 | $28.53 | 1.1M |
| 2023-03-13 | 28.58 | $28.19 | 1.3M |
| 2023-03-10 | 28.73 | $28.84 | 1.7M |
| 2023-03-09 | 28.72 | $28.95 | 1.1M |
| 2023-03-08 | 28.66 | $29.04 | 1.3M |
| 2023-03-07 | 28.57 | $28.75 | 1.0M |
| 2023-03-06 | 28.55 | $29.33 | 1.9M |
| 2023-03-03 | 28.34 | $29.31 | 1.1M |
| 2023-03-02 | 28.09 | $27.26 | 1.1M |
| 2023-03-01 | 28.45 | $28.85 | 985124 |
| 2023-02-28 | 28.38 | $28.11 | 907128 |
| 2023-02-27 | 28.53 | $27.93 | 643500 |
| 2023-02-24 | 28.78 | $28.06 | 697615 |
| 2023-02-23 | 29.03 | $28.62 | 603400 |
| 2023-02-22 | 29.16 | $28.52 | 1.0M |
| 2023-02-21 | 29.35 | $28.25 | 806420 |
| 2023-02-17 | 29.66 | $29.28 | 1.3M |
| 2023-02-16 | 29.71 | $29.92 | 1.3M |
| 2023-02-15 | 29.56 | $29.33 | 747236 |
| 2023-02-14 | 29.55 | $29.42 | 1.0M |
| 2023-02-13 | 29.50 | $29.35 | 722513 |
| 2023-02-10 | 29.45 | $29.28 | 637515 |
| 2023-02-09 | 29.41 | $29.07 | 695400 |
| 2023-02-08 | 29.42 | $28.84 | 424200 |
| 2023-02-07 | 29.49 | $29.02 | 372922 |
| 2023-02-06 | 29.51 | $28.66 | 330022 |
| 2023-02-03 | 29.64 | $29.13 | 531100 |
| 2023-02-02 | 29.63 | $30.00 | 863100 |
| 2023-02-01 | 29.33 | $29.20 | 729116 |
| 2023-01-31 | 29.21 | $29.26 | 309503 |
| 2023-01-30 | 29.03 | $28.88 | 398036 |
| 2023-01-27 | 28.91 | $28.79 | 456400 |
| 2023-01-26 | 28.79 | $29.29 | 419248 |
| 2023-01-25 | 28.47 | $28.57 | 471227 |
| 2023-01-24 | 28.29 | $28.70 | 981706 |
| 2023-01-23 | 28.03 | $28.59 | 481100 |
| 2023-01-20 | 27.74 | $28.12 | 304626 |
| 2023-01-19 | 27.53 | $27.29 | 337439 |
| 2023-01-18 | 27.52 | $27.56 | 236600 |
| 2023-01-17 | 27.42 | $27.57 | 399120 |
| 2023-01-13 | 27.29 | $27.36 | 531200 |
| 2023-01-12 | 27.20 | $27.50 | 900000 |
| 2023-01-11 | 27.03 | $27.99 | 741300 |
| 2023-01-10 | 26.67 | $27.08 | 394535 |
| 2023-01-09 | 26.51 | $26.94 | 416937 |
| 2023-01-06 | 26.37 | $26.75 | 558828 |
| 2023-01-05 | 26.25 | $26.16 | 357200 |
| 2023-01-04 | 26.29 | $26.04 | 470500 |
| 2023-01-03 | 26.38 | $26.33 | 332700 |
| 2022-12-30 | 26.40 | $27.09 | 194900 |
| 2022-12-29 | 26.17 | $26.53 | 120600 |
| 2022-12-28 | 26.08 | $26.51 | 212103 |
| 2022-12-27 | 25.98 | $26.03 | 303400 |
| 2022-12-23 | 26.01 | $26.16 | 353339 |
| 2022-12-22 | 26.01 | $26.09 | 308600 |
| 2022-12-21 | 26.02 | $26.49 | 571700 |
| 2022-12-20 | 25.92 | $25.73 | 354500 |
| 2022-12-19 | 26.04 | $25.45 | 132834 |
| 2022-12-16 | 26.28 | $25.40 | 620338 |
| 2022-12-15 | 26.59 | $25.48 | 227400 |
| 2022-12-14 | 26.93 | $26.14 | 275126 |
| 2022-12-13 | 27.14 | $26.76 | 261314 |
| 2022-12-12 | 27.19 | $27.00 | 211048 |
| 2022-12-09 | 27.17 | $27.19 | 189800 |
| 2022-12-08 | 27.08 | $27.10 | 284100 |
| 2022-12-07 | 26.99 | $26.89 | 509520 |
| 2022-12-06 | 26.94 | $26.84 | 350300 |
| 2022-12-05 | 26.89 | $26.59 | 395220 |
| 2022-12-02 | 26.90 | $27.38 | 211900 |
| 2022-12-01 | 26.65 | $27.08 | 189800 |
| 2022-11-30 | 26.44 | $27.11 | 383200 |
| 2022-11-29 | 26.18 | $26.30 | 406846 |
| 2022-11-28 | 26.10 | $25.33 | 161500 |
| 2022-11-25 | 26.32 | $25.74 | 200304 |
| 2022-11-23 | 26.44 | $26.38 | 281449 |
| 2022-11-22 | 26.39 | $25.60 | 456623 |
| 2022-11-21 | 26.57 | $25.90 | 297530 |
| 2022-11-18 | 26.68 | $25.15 | 384618 |
| 2022-11-17 | 27.04 | $25.40 | 473100 |
| 2022-11-16 | 27.40 | $26.46 | 375903 |
| 2022-11-15 | 27.48 | $27.24 | 331300 |
| 2022-11-14 | 27.32 | $27.17 | 312500 |
| 2022-11-11 | 27.12 | $27.50 | 251249 |
| 2022-11-10 | 26.77 | $27.52 | 458944 |
| 2022-11-09 | 26.32 | $26.68 | 484500 |
| 2022-11-08 | 26.03 | $27.27 | 562500 |
| 2022-11-07 | 25.48 | $26.19 | 386121 |
| 2022-11-04 | 25.14 | $25.79 | 417413 |
| 2022-11-03 | 24.85 | $24.93 | 249700 |
| 2022-11-02 | 24.77 | $25.07 | 556600 |
| 2022-11-01 | 24.63 | $24.74 | 300036 |
| 2022-10-31 | 24.56 | $24.67 | 364800 |
| 2022-10-28 | 24.50 | $25.40 | 820936 |
| 2022-10-27 | 24.19 | $25.14 | 337433 |
| 2022-10-26 | 23.90 | $24.98 | 474600 |
| 2022-10-25 | 23.61 | $24.53 | 958906 |
| 2022-10-24 | 23.40 | $23.65 | 708001 |
| 2022-10-21 | 23.43 | $24.31 | 526600 |
| 2022-10-20 | 23.28 | $23.55 | 404743 |
| 2022-10-19 | 23.34 | $23.77 | 327800 |
| 2022-10-18 | 23.36 | $23.93 | 375800 |
| 2022-10-17 | 23.34 | $23.79 | 413218 |
| 2022-10-14 | 23.38 | $23.15 | 431600 |
| 2022-10-13 | 23.65 | $23.96 | 378600 |
| 2022-10-12 | 23.73 | $23.51 | 539540 |
| 2022-10-11 | 23.99 | $24.16 | 398918 |
| 2022-10-10 | 24.11 | $24.48 | 164601 |
| 2022-10-07 | 24.17 | $24.49 | 249100 |
| 2022-10-06 | 24.25 | $24.94 | 299300 |
| 2022-10-05 | 24.22 | $25.07 | 425000 |
| 2022-10-04 | 24.16 | $25.68 | 437700 |
| 2022-10-03 | 23.91 | $25.01 | 852949 |
| 2022-09-30 | 23.83 | $24.00 | 692124 |
| 2022-09-29 | 24.08 | $24.04 | 595829 |
| 2022-09-28 | 24.39 | $24.43 | 627333 |
| 2022-09-27 | 24.66 | $24.00 | 492124 |
| 2022-09-26 | 25.14 | $23.70 | 746834 |
| 2022-09-23 | 25.84 | $24.53 | 1.1M |
| 2022-09-22 | 26.44 | $25.54 | 725011 |
| 2022-09-21 | 26.86 | $25.98 | 725635 |
| 2022-09-20 | 27.24 | $26.00 | 689312 |
| 2022-09-19 | 27.70 | $27.26 | 378200 |
| 2022-09-16 | 27.85 | $26.94 | 689833 |
| 2022-09-15 | 28.14 | $27.03 | 766705 |
| 2022-09-14 | 28.46 | $27.85 | 1.8M |
| 2022-09-13 | 28.59 | $27.45 | 807240 |
| 2022-09-12 | 28.85 | $28.52 | 652900 |
| 2022-09-09 | 28.83 | $28.40 | 856306 |
| 2022-09-08 | 28.83 | $28.73 | 532332 |
| 2022-09-07 | 28.71 | $28.33 | 1.8M |
| 2022-09-06 | 28.68 | $28.65 | 2.5M |
| 2022-09-02 | 28.53 | $29.61 | 5.2M |
| 2022-09-01 | 28.04 | $27.44 | 1.2M |
| 2022-08-31 | 28.11 | $27.77 | 934441 |
| 2022-08-30 | 28.08 | $28.39 | 1.6M |
| 2022-08-29 | 27.84 | $28.23 | 1.1M |
| 2022-08-26 | 27.59 | $27.89 | 2.4M |
| 2022-08-25 | 27.38 | $27.89 | 947500 |
| 2022-08-24 | 27.12 | $26.86 | 358100 |
| 2022-08-23 | 27.12 | $26.80 | 598426 |
| 2022-08-22 | 27.13 | $25.87 | 578600 |
| 2022-08-19 | 27.44 | $25.70 | 833805 |
| 2022-08-18 | 27.85 | $26.26 | 1.7M |
| 2022-08-17 | 28.16 | $27.58 | 859300 |
| 2022-08-16 | 28.10 | $27.96 | 704500 |
| 2022-08-15 | 27.89 | $28.32 | 527749 |
| 2022-08-12 | 27.51 | $28.18 | 554641 |
| 2022-08-11 | 27.08 | $27.35 | 402600 |
| 2022-08-10 | 26.80 | $27.06 | 777700 |
| 2022-08-09 | 26.54 | $26.44 | 416300 |
| 2022-08-08 | 26.41 | $26.42 | 277300 |
| 2022-08-05 | 26.25 | $25.71 | 431809 |
| 2022-08-04 | 26.27 | $25.89 | 300900 |
| 2022-08-03 | 26.23 | $25.78 | 133529 |
| 2022-08-02 | 26.20 | $26.07 | 315200 |
| 2022-08-01 | 26.07 | $26.44 | 311923 |
| 2022-07-29 | 25.78 | $26.44 | 107000 |
| 2022-07-28 | 25.42 | $26.18 | 281534 |
| 2022-07-27 | 25.07 | $26.00 | 275500 |
| 2022-07-26 | 24.68 | $25.43 | 192228 |
| 2022-07-25 | 24.40 | $25.28 | 182809 |
| 2022-07-22 | 24.10 | $24.70 | 226928 |
| 2022-07-21 | 23.92 | $25.29 | 343500 |
| 2022-07-20 | 23.52 | $25.05 | 171500 |
| 2022-07-19 | 23.12 | $25.03 | 265900 |
| 2022-07-18 | 22.66 | $24.39 | 339814 |
| 2022-07-15 | 22.31 | $23.80 | 659000 |
| 2022-07-14 | 22.10 | $22.17 | 448900 |
| 2022-07-13 | 22.37 | $22.84 | 519200 |
| 2022-07-12 | 22.52 | $22.47 | 674732 |
| 2022-07-11 | 22.83 | $23.17 | 532033 |
| 2022-07-08 | 23.02 | $23.66 | 318718 |
| 2022-07-07 | 23.12 | $24.21 | 739336 |
| 2022-07-06 | 23.09 | $23.25 | 340530 |
| 2022-07-05 | 23.38 | $23.52 | 367428 |
| 2022-07-01 | 23.67 | $24.00 | 406600 |
| 2022-06-30 | 23.89 | $24.07 | 468500 |
| 2022-06-29 | 24.17 | $24.23 | 334440 |
| 2022-06-28 | 24.47 | $24.49 | 364838 |
| 2022-06-27 | 24.78 | $24.86 | 477343 |
| 2022-06-24 | 25.07 | $24.54 | 415700 |
| 2022-06-23 | 25.54 | $24.48 | 404149 |
| 2022-06-22 | 26.14 | $25.40 | 637100 |
| 2022-06-21 | 26.60 | $26.18 | 304610 |
| 2022-06-17 | 26.93 | $25.78 | 418001 |
| 2022-06-16 | 27.46 | $25.95 | 447800 |
| 2022-06-15 | 28.06 | $26.89 | 396300 |
| 2022-06-14 | 28.50 | $26.48 | 488433 |
| 2022-06-13 | 29.16 | $26.58 | 1.1M |
| 2022-06-10 | 29.93 | $27.70 | 600310 |
| 2022-06-09 | 30.50 | $28.28 | 207100 |
| 2022-06-08 | 30.99 | $30.05 | 299517 |
| 2022-06-07 | 31.02 | $30.19 | 286300 |
| 2022-06-06 | 30.99 | $30.35 | 422614 |
| 2022-06-03 | 30.87 | $30.75 | 654600 |
| 2022-06-02 | 30.58 | $30.82 | 614738 |
| 2022-06-01 | 30.19 | $29.82 | 689400 |
| 2022-05-31 | 30.00 | $30.38 | 1.1M |
| 2022-05-27 | 29.58 | $30.70 | 1.1M |
| 2022-05-26 | 28.94 | $29.94 | 680436 |
| 2022-05-25 | 28.39 | $29.04 | 245200 |
| 2022-05-24 | 27.99 | $29.00 | 513700 |
| 2022-05-23 | 27.51 | $28.94 | 540700 |
| 2022-05-20 | 26.94 | $28.06 | 341000 |
| 2022-05-19 | 26.51 | $27.94 | 408000 |
| 2022-05-18 | 26.03 | $27.12 | 597848 |
| 2022-05-17 | 25.71 | $27.59 | 531130 |
| 2022-05-16 | 25.18 | $26.21 | 190417 |
| 2022-05-13 | 24.97 | $26.22 | 573700 |
| 2022-05-12 | 24.73 | $25.18 | 627229 |
| 2022-05-11 | 24.78 | $25.07 | 164900 |
| 2022-05-10 | 24.89 | $24.92 | 449138 |
| 2022-05-09 | 25.08 | $24.90 | 431439 |
| 2022-05-06 | 25.34 | $25.92 | 233736 |
| 2022-05-05 | 25.34 | $26.06 | 515300 |
| 2022-05-04 | 25.31 | $26.70 | 480600 |
| 2022-05-03 | 25.09 | $25.58 | 350300 |
| 2022-05-02 | 25.19 | $25.09 | 865700 |
| 2022-04-29 | 25.49 | $25.39 | 356800 |
| 2022-04-28 | 25.77 | $25.47 | 562930 |
| 2022-04-27 | 26.11 | $25.66 | 724700 |
| 2022-04-26 | 26.47 | $25.43 | 649700 |
| 2022-04-25 | 26.99 | $25.83 | 554303 |
| 2022-04-22 | 27.51 | $26.83 | 159000 |
| 2022-04-21 | 27.83 | $27.15 | 284528 |
| 2022-04-20 | 28.12 | $28.33 | 322046 |
| 2022-04-19 | 28.11 | $27.85 | 212404 |
| 2022-04-18 | 28.24 | $27.74 | 700100 |
| 2022-04-14 | 28.44 | $27.84 | 345300 |
| 2022-04-13 | 28.65 | $28.37 | 546600 |
| 2022-04-12 | 28.73 | $28.00 | 738616 |
| 2022-04-11 | 28.95 | $27.65 | 660311 |
| 2022-04-08 | 29.32 | $28.40 | 409319 |
| 2022-04-07 | 29.52 | $28.70 | 320409 |
| 2022-04-06 | 29.66 | $28.76 | 617438 |
| 2022-04-05 | 29.80 | $29.13 | 265832 |
| 2022-04-04 | 29.84 | $29.80 | 168200 |
| 2022-04-01 | 29.66 | $29.55 | 333500 |
| 2022-03-31 | 29.50 | $29.07 | 599917 |
| 2022-03-30 | 29.45 | $28.75 | 374013 |
| 2022-03-29 | 29.47 | $29.19 | 155200 |
| 2022-03-28 | 29.34 | $29.23 | 286900 |
| 2022-03-25 | 29.15 | $29.78 | 550148 |
| 2022-03-24 | 28.72 | $29.25 | 880700 |
| 2022-03-23 | 28.36 | $28.26 | 654406 |
| 2022-03-22 | 28.22 | $28.70 | 1.1M |
| 2022-03-21 | 27.90 | $28.91 | 832200 |
| 2022-03-18 | 27.42 | $28.15 | 1.1M |
| 2022-03-17 | 27.08 | $27.92 | 363512 |
| 2022-03-16 | 26.73 | $27.49 | 518342 |
| 2022-03-15 | 26.43 | $26.44 | 674932 |
| 2022-03-14 | 26.39 | $25.96 | 699418 |
| 2022-03-11 | 26.50 | $26.29 | 278445 |
| 2022-03-10 | 26.51 | $26.76 | 127900 |
| 2022-03-09 | 26.38 | $26.86 | 258943 |
| 2022-03-08 | 26.19 | $26.22 | 232400 |
| 2022-03-07 | 26.15 | $26.07 | 405718 |
| 2022-03-04 | 26.15 | $26.96 | 475800 |
| 2022-03-03 | 25.87 | $26.47 | 341800 |
| 2022-03-02 | 25.67 | $25.63 | 383705 |
| 2022-03-01 | 25.70 | $25.16 | 339600 |
| 2022-02-28 | 25.88 | $26.02 | 351425 |
| 2022-02-25 | 25.83 | $25.91 | 669400 |
| 2022-02-24 | 25.80 | $24.93 | 1.2M |
| 2022-02-23 | 26.08 | $25.37 | 711700 |
| 2022-02-22 | 26.27 | $25.60 | 492600 |
| 2022-02-18 | 26.42 | $25.84 | 383100 |
| 2022-02-17 | 26.53 | $26.14 | 193916 |
| 2022-02-16 | 26.55 | $26.81 | 399500 |
| 2022-02-15 | 26.36 | $26.64 | 398800 |
| 2022-02-14 | 26.18 | $26.01 | 577600 |
| 2022-02-11 | 26.15 | $26.50 | 635841 |
| 2022-02-10 | 25.94 | $26.33 | 476836 |
| 2022-02-09 | 25.75 | $25.95 | 265718 |
| 2022-02-08 | 25.62 | $25.36 | 265441 |
| 2022-02-07 | 25.65 | $24.96 | 415241 |
| 2022-02-04 | 25.81 | $24.57 | 328800 |
| 2022-02-03 | 26.11 | $24.64 | 1.3M |
| 2022-02-02 | 26.46 | $25.71 | 917000 |
| 2022-02-01 | 26.52 | $26.37 | 351136 |
| 2022-01-31 | 26.39 | $26.31 | 347300 |
| 2022-01-28 | 26.22 | $25.68 | 254738 |
| 2022-01-27 | 26.21 | $25.91 | 501108 |
| 2022-01-26 | 26.11 | $25.52 | 702100 |
| 2022-01-25 | 26.10 | $25.83 | 926600 |
| 2022-01-24 | 25.97 | $26.08 | 2.2M |
| 2022-01-21 | 25.73 | $26.71 | 3.6M |
| 2022-01-20 | 25.22 | $25.37 | 737000 |
| 2022-01-19 | 25.01 | $25.53 | 751200 |
| 2022-01-18 | 24.70 | $24.96 | 1.2M |
| 2022-01-14 | 24.49 | $25.15 | 693500 |
| 2022-01-13 | 24.18 | $25.11 | 728143 |
| 2022-01-12 | 23.80 | $24.89 | 677900 |
| 2022-01-11 | 23.42 | $24.37 | 1.0M |
| 2022-01-10 | 23.11 | $23.60 | 491100 |
| 2022-01-07 | 22.98 | $23.66 | 425549 |
| 2022-01-06 | 22.82 | $23.64 | 797500 |
| 2022-01-05 | 22.63 | $23.35 | 1.3M |
| 2022-01-04 | 22.50 | $22.96 | 584500 |
| 2022-01-03 | 22.48 | $23.19 | 479407 |
| 2021-12-31 | 22.39 | $23.09 | 230913 |
| 2021-12-30 | 22.33 | $23.03 | 323400 |
| 2021-12-29 | 22.28 | $23.11 | 434237 |
| 2021-12-28 | 22.22 | $22.97 | 216400 |
| 2021-12-27 | 22.20 | $22.97 | 420600 |
| 2021-12-23 | 22.20 | $22.62 | 742805 |
| 2021-12-22 | 22.32 | $21.98 | 1.6M |
| 2021-12-21 | 22.70 | $21.90 | 1.2M |
| 2021-12-20 | 23.20 | $21.52 | 3.3M |
| 2021-12-17 | 23.94 | $24.19 | 1.7M |
| 2021-12-16 | 24.01 | $24.35 | 2.4M |
| 2021-12-15 | 24.06 | $23.90 | 788400 |
| 2021-12-14 | 24.27 | $23.23 | 1.4M |
| 2021-12-13 | 24.75 | $23.59 | 1.2M |
| 2021-12-10 | 25.22 | $25.30 | 675200 |
| 2021-12-09 | 25.26 | $25.23 | 896000 |
| 2021-12-08 | 25.34 | $25.71 | 689344 |
| 2021-12-07 | 25.29 | $25.26 | 343002 |
| 2021-12-06 | 25.38 | $25.08 | 591811 |
| 2021-12-03 | 25.54 | $24.79 | 705000 |
| 2021-12-02 | 25.84 | $24.85 | 563324 |
| 2021-12-01 | 26.18 | $24.83 | 989733 |
| 2021-11-30 | 26.60 | $25.30 | 1.1M |
| 2021-11-29 | 26.96 | $25.81 | 819200 |
| 2021-11-26 | 27.23 | $26.55 | 395200 |
| 2021-11-24 | 27.32 | $27.56 | 526213 |
| 2021-11-23 | 27.10 | $27.88 | 867413 |
| 2021-11-22 | 26.72 | $28.50 | 2.1M |
| 2021-11-19 | 26.06 | $25.45 | 669100 |
| 2021-11-18 | 26.21 | $24.88 | 827000 |
| 2021-11-17 | 26.57 | $24.76 | 1.1M |
| 2021-11-16 | 27.04 | $25.58 | 1.3M |
| 2021-11-15 | 27.34 | $26.75 | 727200 |
| 2021-11-12 | 27.33 | $27.20 | 721800 |
| 2021-11-11 | 27.16 | $27.53 | 540737 |
| 2021-11-10 | 26.84 | $27.19 | 1.5M |
| 2021-11-09 | 26.54 | $27.35 | 1.4M |
| 2021-11-08 | 26.11 | $26.57 | 397100 |
| 2021-11-05 | 25.83 | $26.46 | 615600 |
| 2021-11-04 | 25.52 | $26.81 | 1.6M |
| 2021-11-03 | 25.03 | $25.88 | 371224 |
| 2021-11-02 | 24.73 | $25.25 | 701100 |
| 2021-11-01 | 24.56 | $25.07 | 764403 |
| 2021-10-29 | 24.41 | $24.53 | 567520 |
| 2021-10-28 | 24.41 | $24.81 | 393120 |
| 2021-10-27 | 24.32 | $24.69 | 388704 |
| 2021-10-26 | 24.26 | $25.57 | 416419 |
| 2021-10-25 | 23.92 | $25.14 | 489208 |
| 2021-10-22 | 23.64 | $24.24 | 243032 |
| 2021-10-21 | 23.61 | $24.22 | 413834 |
| 2021-10-20 | 23.58 | $24.29 | 292900 |
| 2021-10-19 | 23.55 | $24.14 | 371100 |
| 2021-10-18 | 23.57 | $24.05 | 306100 |
| 2021-10-15 | 23.64 | $23.70 | 1.4M |
| 2021-10-14 | 23.85 | $23.65 | 299400 |
| 2021-10-13 | 24.14 | $23.92 | 758800 |
| 2021-10-12 | 24.43 | $24.34 | 387400 |
| 2021-10-11 | 24.67 | $24.59 | 757223 |
| 2021-10-08 | 24.88 | $24.57 | 217400 |
| 2021-10-07 | 25.17 | $24.91 | 491610 |
| 2021-10-06 | 25.42 | $24.84 | 276437 |
| 2021-10-05 | 25.77 | $25.42 | 238700 |
| 2021-10-04 | 26.01 | $25.75 | 298900 |
| 2021-10-01 | 26.21 | $26.30 | 225100 |
| 2021-09-30 | 26.29 | $26.00 | 300024 |
| 2021-09-29 | 26.48 | $26.05 | 274700 |
| 2021-09-28 | 26.71 | $26.10 | 517800 |
| 2021-09-27 | 26.98 | $26.69 | 269300 |
| 2021-09-24 | 27.13 | $26.98 | 118500 |
| 2021-09-23 | 27.22 | $27.36 | 240921 |
| 2021-09-22 | 27.21 | $27.20 | 197232 |
| 2021-09-21 | 27.25 | $26.90 | 1.3M |
| 2021-09-20 | 27.40 | $26.55 | 826400 |
| 2021-09-17 | 27.69 | $27.27 | 299100 |
| 2021-09-16 | 27.82 | $27.64 | 322326 |
| 2021-09-15 | 27.85 | $27.87 | 97700 |
| 2021-09-14 | 27.82 | $27.51 | 201500 |
| 2021-09-13 | 27.90 | $27.47 | 181000 |
| 2021-09-10 | 28.00 | $27.72 | 257728 |
| 2021-09-09 | 28.05 | $27.19 | 716948 |
| 2021-09-08 | 28.27 | $27.19 | 818248 |
| 2021-09-07 | 28.53 | $28.13 | 860239 |
| 2021-09-03 | 28.54 | $28.59 | 364537 |
| 2021-09-02 | 28.40 | $28.36 | 654100 |
| 2021-09-01 | 28.30 | $28.58 | 211600 |
| 2021-08-31 | 28.09 | $28.58 | 791400 |
| 2021-08-30 | 27.84 | $28.21 | 218300 |
| 2021-08-27 | 27.65 | $28.02 | 423700 |
| 2021-08-26 | 27.47 | $27.71 | 207800 |
| 2021-08-25 | 27.35 | $27.64 | 120400 |
| 2021-08-24 | 27.22 | $27.37 | 187117 |
| 2021-08-23 | 27.14 | $27.37 | 139000 |
| 2021-08-20 | 27.06 | $27.07 | 176730 |
| 2021-08-19 | 27.05 | $26.85 | 169106 |
| 2021-08-18 | 27.10 | $26.94 | 191635 |
| 2021-08-17 | 27.15 | $26.80 | 393235 |
| 2021-08-16 | 27.24 | $26.99 | 161406 |
| 2021-08-13 | 27.30 | $27.97 | 127532 |
| 2021-08-12 | 27.06 | $27.74 | 218115 |
| 2021-08-11 | 26.85 | $27.67 | 397807 |
| 2021-08-10 | 26.61 | $27.24 | 424900 |
| 2021-08-09 | 26.46 | $26.50 | 391242 |
| 2021-08-06 | 26.52 | $26.55 | 318100 |
| 2021-08-05 | 26.58 | $26.65 | 62500 |
| 2021-08-04 | 26.63 | $26.62 | 181039 |
| 2021-08-03 | 26.71 | $26.55 | 203009 |
| 2021-08-02 | 26.84 | $26.78 | 137440 |
| 2021-07-30 | 26.92 | $27.35 | 148900 |
| 2021-07-29 | 26.85 | $27.56 | 108828 |
| 2021-07-28 | 26.71 | $26.81 | 310027 |
| 2021-07-27 | 26.78 | $26.48 | 311436 |
| 2021-07-26 | 26.98 | $26.68 | 300035 |
| 2021-07-23 | 27.17 | $26.98 | 652510 |
| 2021-07-22 | 27.31 | $27.72 | 695100 |
| 2021-07-21 | 27.26 | $28.21 | 642700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.68
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.33
Average
51.32
Maximum
82.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.68 | $38.88 | 361500 |
| 2026-07-16 | 44.55 | $39.07 | 471700 |
| 2026-07-15 | 48.31 | $39.85 | 199119 |
| 2026-07-14 | 49.12 | $40.01 | 194949 |
| 2026-07-13 | 45.73 | $39.38 | 609800 |
| 2026-07-10 | 49.83 | $40.20 | 1.0M |
| 2026-07-09 | 48.33 | $39.92 | 241700 |
| 2026-07-08 | 44.18 | $39.19 | 599700 |
| 2026-07-07 | 47.67 | $39.89 | 160001 |
| 2026-07-06 | 46.34 | $39.66 | 163700 |
| 2026-07-02 | 43.20 | $39.13 | 725641 |
| 2026-07-01 | 44.42 | $39.39 | 301537 |
| 2026-06-30 | 45.87 | $39.70 | 791917 |
| 2026-06-29 | 46.34 | $39.80 | 384800 |
| 2026-06-26 | 44.90 | $39.53 | 308200 |
| 2026-06-25 | 43.63 | $39.29 | 446539 |
| 2026-06-24 | 43.87 | $39.35 | 733600 |
| 2026-06-23 | 45.87 | $39.85 | 455928 |
| 2026-06-22 | 50.09 | $40.82 | 336810 |
| 2026-06-18 | 49.36 | $40.66 | 1.3M |
| 2026-06-17 | 50.91 | $41.01 | 351111 |
| 2026-06-16 | 53.40 | $41.56 | 305700 |
| 2026-06-15 | 53.25 | $41.52 | 483920 |
| 2026-06-12 | 53.17 | $41.50 | 304838 |
| 2026-06-11 | 51.14 | $40.96 | 762800 |
| 2026-06-10 | 43.38 | $39.16 | 334125 |
| 2026-06-09 | 43.33 | $39.15 | 294308 |
| 2026-06-08 | 37.72 | $38.02 | 843400 |
| 2026-06-05 | 39.71 | $38.62 | 706700 |
| 2026-06-04 | 44.86 | $40.00 | 760800 |
| 2026-06-03 | 44.46 | $39.92 | 731749 |
| 2026-06-02 | 47.16 | $40.59 | 659403 |
| 2026-06-01 | 49.11 | $41.05 | 421411 |
| 2026-05-29 | 53.33 | $41.98 | 494074 |
| 2026-05-28 | 53.33 | $41.98 | 379588 |
| 2026-05-27 | 53.26 | $41.96 | 196800 |
| 2026-05-26 | 51.36 | $41.47 | 344634 |
| 2026-05-22 | 46.39 | $40.29 | 235919 |
| 2026-05-21 | 48.22 | $40.75 | 320800 |
| 2026-05-20 | 47.54 | $40.59 | 183618 |
| 2026-05-19 | 42.06 | $39.38 | 383500 |
| 2026-05-18 | 43.67 | $39.83 | 303800 |
| 2026-05-15 | 40.84 | $39.24 | 393406 |
| 2026-05-14 | 44.04 | $40.14 | 248136 |
| 2026-05-13 | 45.05 | $40.41 | 286144 |
| 2026-05-12 | 46.70 | $40.85 | 254100 |
| 2026-05-11 | 48.03 | $41.20 | 353300 |
| 2026-05-08 | 49.72 | $41.64 | 436711 |
| 2026-05-07 | 50.80 | $41.92 | 646329 |
| 2026-05-06 | 51.29 | $42.05 | 389300 |
| 2026-05-05 | 45.38 | $40.52 | 414539 |
| 2026-05-04 | 43.64 | $40.11 | 1.0M |
| 2026-05-01 | 48.71 | $41.52 | 269800 |
| 2026-04-30 | 49.65 | $41.76 | 542638 |
| 2026-04-29 | 46.95 | $41.09 | 551442 |
| 2026-04-28 | 50.81 | $42.09 | 956612 |
| 2026-04-27 | 52.92 | $42.60 | 412100 |
| 2026-04-24 | 53.79 | $42.81 | 538100 |
| 2026-04-23 | 51.17 | $42.09 | 781400 |
| 2026-04-22 | 53.95 | $42.78 | 406000 |
| 2026-04-21 | 53.40 | $42.62 | 784710 |
| 2026-04-20 | 60.07 | $44.16 | 535026 |
| 2026-04-17 | 64.08 | $44.97 | 667900 |
| 2026-04-16 | 62.15 | $44.32 | 783827 |
| 2026-04-15 | 60.99 | $43.94 | 795000 |
| 2026-04-14 | 60.72 | $43.85 | 1.2M |
| 2026-04-13 | 57.95 | $42.95 | 835837 |
| 2026-04-10 | 56.32 | $42.45 | 444800 |
| 2026-04-09 | 55.67 | $42.25 | 456802 |
| 2026-04-08 | 53.25 | $41.52 | 1.1M |
| 2026-04-07 | 46.31 | $39.70 | 1.6M |
| 2026-04-06 | 47.60 | $40.05 | 356036 |
| 2026-04-02 | 47.56 | $40.04 | 535689 |
| 2026-04-01 | 49.52 | $40.59 | 571534 |
| 2026-03-31 | 46.35 | $39.76 | 792082 |
| 2026-03-30 | 39.97 | $38.28 | 680812 |
| 2026-03-27 | 41.89 | $38.88 | 397433 |
| 2026-03-26 | 39.68 | $38.40 | 527686 |
| 2026-03-25 | 41.68 | $39.04 | 997041 |
| 2026-03-24 | 39.23 | $38.50 | 2.4M |
| 2026-03-23 | 40.27 | $38.85 | 1.2M |
| 2026-03-20 | 36.66 | $38.06 | 690300 |
| 2026-03-19 | 41.83 | $39.76 | 1.4M |
| 2026-03-18 | 41.87 | $39.77 | 792352 |
| 2026-03-17 | 43.20 | $40.18 | 597660 |
| 2026-03-16 | 41.52 | $39.79 | 786778 |
| 2026-03-13 | 37.28 | $38.85 | 1.6M |
| 2026-03-12 | 38.49 | $39.28 | 806127 |
| 2026-03-11 | 42.66 | $40.64 | 717578 |
| 2026-03-10 | 42.79 | $40.68 | 1.4M |
| 2026-03-09 | 38.58 | $39.73 | 1.6M |
| 2026-03-06 | 35.05 | $38.99 | 1.1M |
| 2026-03-05 | 34.95 | $38.97 | 1.4M |
| 2026-03-04 | 38.59 | $40.31 | 2.0M |
| 2026-03-03 | 35.04 | $39.57 | 2.8M |
| 2026-03-02 | 41.10 | $41.56 | 1.7M |
| 2026-02-27 | 48.95 | $43.50 | 1.8M |
| 2026-02-26 | 53.11 | $44.34 | 1.5M |
| 2026-02-25 | 55.19 | $44.73 | 1.2M |
| 2026-02-24 | 54.36 | $44.54 | 1.4M |
| 2026-02-23 | 49.59 | $43.51 | 713868 |
| 2026-02-20 | 49.92 | $43.58 | 827125 |
| 2026-02-19 | 49.64 | $43.52 | 643315 |
| 2026-02-18 | 50.40 | $43.69 | 589119 |
| 2026-02-17 | 50.88 | $43.80 | 812226 |
| 2026-02-13 | 50.92 | $43.81 | 907958 |
| 2026-02-12 | 52.72 | $44.25 | 2.4M |
| 2026-02-11 | 57.55 | $45.35 | 2.0M |
| 2026-02-10 | 54.64 | $44.54 | 1.6M |
| 2026-02-09 | 62.87 | $46.17 | 1.7M |
| 2026-02-06 | 59.57 | $45.24 | 1.2M |
| 2026-02-05 | 59.38 | $45.19 | 1.8M |
| 2026-02-04 | 61.90 | $45.66 | 1.8M |
| 2026-02-03 | 71.26 | $47.19 | 1.1M |
| 2026-02-02 | 67.82 | $46.05 | 1.5M |
| 2026-01-30 | 64.99 | $45.24 | 1.4M |
| 2026-01-29 | 78.22 | $46.88 | 1.2M |
| 2026-01-28 | 79.92 | $47.06 | 953500 |
| 2026-01-27 | 82.86 | $47.37 | 979586 |
| 2026-01-26 | 81.64 | $46.78 | 1.1M |
| 2026-01-23 | 80.80 | $46.40 | 907204 |
| 2026-01-22 | 80.31 | $46.18 | 847300 |
| 2026-01-21 | 77.90 | $45.20 | 1.5M |
| 2026-01-20 | 73.84 | $43.89 | 1.0M |
| 2026-01-16 | 75.86 | $44.09 | 980305 |
| 2026-01-15 | 76.46 | $44.15 | 648078 |
| 2026-01-14 | 80.04 | $44.51 | 1.1M |
| 2026-01-13 | 79.61 | $44.34 | 927403 |
| 2026-01-12 | 78.39 | $43.87 | 891504 |
| 2026-01-09 | 75.35 | $42.85 | 314533 |
| 2026-01-08 | 75.03 | $42.75 | 379316 |
| 2026-01-07 | 73.84 | $42.39 | 398186 |
| 2026-01-06 | 75.35 | $42.55 | 1.4M |
| 2026-01-05 | 72.13 | $41.60 | 1.5M |
| 2026-01-02 | 66.79 | $40.37 | 543300 |
| 2025-12-31 | 67.08 | $40.40 | 191515 |
| 2025-12-30 | 68.44 | $40.54 | 276344 |
| 2025-12-29 | 66.66 | $40.15 | 610918 |
| 2025-12-26 | 67.96 | $40.29 | 153212 |
| 2025-12-24 | 66.82 | $40.03 | 190800 |
| 2025-12-23 | 66.33 | $39.92 | 255534 |
| 2025-12-22 | 65.77 | $39.79 | 237835 |
| 2025-12-19 | 63.64 | $39.31 | 947948 |
| 2025-12-18 | 60.64 | $38.69 | 893023 |
| 2025-12-17 | 58.48 | $38.28 | 399900 |
| 2025-12-16 | 62.95 | $38.84 | 536818 |
| 2025-12-15 | 64.20 | $38.99 | 1.3M |
| 2025-12-12 | 71.28 | $39.78 | 1.5M |
| 2025-12-11 | 69.24 | $39.28 | 1.1M |
| 2025-12-10 | 66.87 | $38.75 | 515541 |
| 2025-12-09 | 64.89 | $38.34 | 326300 |
| 2025-12-08 | 64.39 | $38.24 | 170900 |
| 2025-12-05 | 64.10 | $38.18 | 1.2M |
| 2025-12-04 | 66.93 | $38.51 | 727909 |
| 2025-12-03 | 67.88 | $38.62 | 641015 |
| 2025-12-02 | 66.53 | $38.29 | 717600 |
| 2025-12-01 | 63.91 | $37.69 | 531300 |
| 2025-11-28 | 65.28 | $37.86 | 858617 |
| 2025-11-26 | 64.20 | $37.61 | 987800 |
| 2025-11-25 | 62.71 | $37.27 | 570600 |
| 2025-11-24 | 59.59 | $36.61 | 1.2M |
| 2025-11-21 | 58.24 | $36.34 | 745400 |
| 2025-11-20 | 60.01 | $36.59 | 1.6M |
| 2025-11-19 | 63.85 | $37.11 | 668300 |
| 2025-11-18 | 62.62 | $36.83 | 1.2M |
| 2025-11-17 | 66.27 | $37.31 | 2.3M |
| 2025-11-14 | 62.17 | $36.37 | 931000 |
| 2025-11-13 | 64.88 | $36.71 | 1.9M |
| 2025-11-12 | 69.54 | $37.26 | 2.2M |
| 2025-11-11 | 66.37 | $36.50 | 3.1M |
| 2025-11-10 | 65.47 | $36.30 | 496200 |
| 2025-11-07 | 63.13 | $35.80 | 451700 |
| 2025-11-06 | 60.32 | $35.25 | 1.1M |
| 2025-11-05 | 60.72 | $35.30 | 858431 |
| 2025-11-04 | 56.32 | $34.50 | 979709 |
| 2025-11-03 | 69.55 | $35.93 | 1.3M |
| 2025-10-31 | 66.35 | $35.32 | 244500 |
| 2025-10-30 | 66.57 | $35.34 | 504824 |
| 2025-10-29 | 64.52 | $34.97 | 743951 |
| 2025-10-28 | 62.51 | $34.63 | 386500 |
| 2025-10-27 | 62.27 | $34.59 | 340021 |
| 2025-10-24 | 60.97 | $34.37 | 957845 |
| 2025-10-23 | 59.96 | $34.20 | 896541 |
| 2025-10-22 | 55.23 | $33.47 | 115324 |
| 2025-10-21 | 55.49 | $33.50 | 304200 |
| 2025-10-20 | 58.49 | $33.85 | 174119 |
| 2025-10-17 | 55.27 | $33.36 | 293732 |
| 2025-10-16 | 55.60 | $33.40 | 291532 |
| 2025-10-15 | 55.68 | $33.41 | 615705 |
| 2025-10-14 | 51.65 | $32.80 | 541500 |
| 2025-10-13 | 46.49 | $32.12 | 314042 |
| 2025-10-10 | 41.04 | $31.50 | 819900 |
| 2025-10-09 | 48.81 | $32.52 | 777013 |
| 2025-10-08 | 51.25 | $32.79 | 728022 |
| 2025-10-07 | 46.34 | $32.27 | 284918 |
| 2025-10-06 | 44.08 | $32.05 | 350900 |
| 2025-10-03 | 46.35 | $32.32 | 532000 |
| 2025-10-02 | 47.04 | $32.40 | 2.4M |
| 2025-10-01 | 49.74 | $32.71 | 278200 |
| 2025-09-30 | 52.04 | $32.96 | 309711 |
| 2025-09-29 | 51.09 | $32.85 | 627724 |
| 2025-09-26 | 54.03 | $33.17 | 502617 |
| 2025-09-25 | 54.40 | $33.21 | 644622 |
| 2025-09-24 | 58.40 | $33.63 | 710900 |
| 2025-09-23 | 58.89 | $33.68 | 749719 |
| 2025-09-22 | 57.67 | $33.50 | 779400 |
| 2025-09-19 | 58.49 | $33.59 | 128400 |
| 2025-09-18 | 58.58 | $33.60 | 185400 |
| 2025-09-17 | 57.36 | $33.40 | 341402 |
| 2025-09-16 | 60.40 | $33.76 | 90801 |
| 2025-09-15 | 60.74 | $33.80 | 233900 |
| 2025-09-12 | 57.45 | $33.22 | 381200 |
| 2025-09-11 | 64.54 | $34.02 | 912432 |
| 2025-09-10 | 57.50 | $32.89 | 691900 |
| 2025-09-09 | 56.10 | $32.70 | 339400 |
| 2025-09-08 | 61.44 | $33.23 | 355600 |
| 2025-09-05 | 68.44 | $33.83 | 575300 |
| 2025-09-04 | 65.78 | $33.40 | 145000 |
| 2025-09-03 | 63.40 | $33.05 | 304230 |
| 2025-09-02 | 61.05 | $32.73 | 206700 |
| 2025-08-29 | 62.00 | $32.81 | 98700 |
| 2025-08-28 | 60.32 | $32.58 | 308808 |
| 2025-08-27 | 60.10 | $32.55 | 328548 |
| 2025-08-26 | 59.32 | $32.44 | 701141 |
| 2025-08-25 | 62.15 | $32.71 | 329300 |
| 2025-08-22 | 63.11 | $32.80 | 329500 |
| 2025-08-21 | 56.80 | $31.90 | 228900 |
| 2025-08-20 | 58.27 | $32.04 | 272803 |
| 2025-08-19 | 59.85 | $32.19 | 617651 |
| 2025-08-18 | 63.79 | $32.55 | 588630 |
| 2025-08-15 | 62.82 | $32.40 | 318300 |
| 2025-08-14 | 61.99 | $32.27 | 937200 |
| 2025-08-13 | 64.87 | $32.54 | 1.7M |
| 2025-08-12 | 61.26 | $31.97 | 104104 |
| 2025-08-11 | 57.62 | $31.47 | 369900 |
| 2025-08-08 | 57.16 | $31.41 | 520700 |
| 2025-08-07 | 51.62 | $30.74 | 464526 |
| 2025-08-06 | 45.06 | $30.09 | 274721 |
| 2025-08-05 | 46.63 | $30.26 | 352400 |
| 2025-08-04 | 46.42 | $30.24 | 143500 |
| 2025-08-01 | 43.70 | $29.98 | 305700 |
| 2025-07-31 | 42.09 | $29.83 | 286438 |
| 2025-07-30 | 38.17 | $29.48 | 211112 |
| 2025-07-29 | 40.80 | $29.83 | 425500 |
| 2025-07-28 | 40.24 | $29.78 | 650000 |
| 2025-07-25 | 44.72 | $30.34 | 320900 |
| 2025-07-24 | 46.02 | $30.49 | 364200 |
| 2025-07-23 | 45.21 | $30.41 | 193831 |
| 2025-07-22 | 45.02 | $30.39 | 151109 |
| 2025-07-21 | 44.16 | $30.30 | 159300 |
| 2025-07-18 | 42.85 | $30.16 | 231700 |
| 2025-07-17 | 43.34 | $30.23 | 298500 |
| 2025-07-16 | 39.05 | $29.77 | 153706 |
| 2025-07-15 | 39.79 | $29.89 | 202935 |
| 2025-07-14 | 41.82 | $30.21 | 351553 |
| 2025-07-11 | 43.81 | $30.51 | 242010 |
| 2025-07-10 | 48.07 | $31.10 | 183242 |
| 2025-07-09 | 47.58 | $31.04 | 264408 |
| 2025-07-08 | 50.38 | $31.41 | 261282 |
| 2025-07-07 | 47.27 | $31.02 | 325300 |
| 2025-07-03 | 53.84 | $31.82 | 389928 |
| 2025-07-02 | 54.11 | $31.85 | 199400 |
| 2025-07-01 | 51.51 | $31.51 | 226332 |
| 2025-06-30 | 51.05 | $31.45 | 234000 |
| 2025-06-27 | 47.88 | $31.05 | 207300 |
| 2025-06-26 | 49.48 | $31.26 | 264200 |
| 2025-06-25 | 46.23 | $30.86 | 83342 |
| 2025-06-24 | 46.95 | $30.96 | 416440 |
| 2025-06-23 | 38.55 | $30.03 | 1.2M |
| 2025-06-20 | 38.99 | $30.10 | 1.1M |
| 2025-06-18 | 40.50 | $30.34 | 509317 |
| 2025-06-17 | 41.20 | $30.45 | 575345 |
| 2025-06-16 | 45.66 | $31.11 | 432171 |
| 2025-06-13 | 51.45 | $31.83 | 338400 |
| 2025-06-12 | 58.04 | $32.51 | 240300 |
| 2025-06-11 | 58.36 | $32.54 | 281500 |
| 2025-06-10 | 52.51 | $31.82 | 199000 |
| 2025-06-09 | 51.88 | $31.75 | 346606 |
| 2025-06-06 | 52.73 | $31.84 | 262110 |
| 2025-06-05 | 55.91 | $32.17 | 391800 |
| 2025-06-04 | 53.57 | $31.88 | 568713 |
| 2025-06-03 | 51.02 | $31.58 | 494204 |
| 2025-06-02 | 50.59 | $31.53 | 956500 |
| 2025-05-30 | 50.34 | $31.50 | 770200 |
| 2025-05-29 | 55.46 | $32.08 | 272312 |
| 2025-05-28 | 56.31 | $32.17 | 408600 |
| 2025-05-27 | 62.09 | $32.75 | 297414 |
| 2025-05-23 | 63.16 | $32.85 | 452035 |
| 2025-05-22 | 61.85 | $32.64 | 298732 |
| 2025-05-21 | 62.35 | $32.69 | 370336 |
| 2025-05-20 | 62.93 | $32.75 | 401200 |
| 2025-05-19 | 64.93 | $32.96 | 362330 |
| 2025-05-16 | 63.07 | $32.61 | 521405 |
| 2025-05-15 | 67.55 | $33.07 | 585800 |
| 2025-05-14 | 69.27 | $33.24 | 802644 |
| 2025-05-13 | 65.97 | $32.56 | 223544 |
| 2025-05-12 | 64.86 | $32.35 | 292700 |
| 2025-05-09 | 64.07 | $32.20 | 244729 |
| 2025-05-08 | 63.81 | $32.15 | 504630 |
| 2025-05-07 | 61.71 | $31.75 | 835300 |
| 2025-05-06 | 61.01 | $31.62 | 784100 |
| 2025-05-05 | 60.80 | $31.58 | 236600 |
| 2025-05-02 | 59.62 | $31.35 | 475609 |
| 2025-05-01 | 58.16 | $31.07 | 148300 |
| 2025-04-30 | 58.59 | $31.13 | 286000 |
| 2025-04-29 | 60.80 | $31.44 | 240539 |
| 2025-04-28 | 59.88 | $31.24 | 192307 |
| 2025-04-25 | 62.92 | $31.67 | 175413 |
| 2025-04-24 | 63.13 | $31.70 | 164300 |
| 2025-04-23 | 61.00 | $31.19 | 268900 |
| 2025-04-22 | 59.79 | $30.91 | 478711 |
| 2025-04-21 | 55.79 | $30.05 | 569000 |
| 2025-04-17 | 55.30 | $29.95 | 271000 |
| 2025-04-16 | 52.70 | $29.43 | 214100 |
| 2025-04-15 | 52.30 | $29.35 | 358146 |
| 2025-04-14 | 51.21 | $29.13 | 527500 |
| 2025-04-11 | 47.35 | $28.39 | 489300 |
| 2025-04-10 | 42.20 | $27.51 | 488200 |
| 2025-04-09 | 45.73 | $28.24 | 938500 |
| 2025-04-08 | 33.06 | $26.50 | 845508 |
| 2025-04-07 | 35.75 | $27.09 | 744130 |
| 2025-04-04 | 41.76 | $28.19 | 1.8M |
| 2025-04-03 | 57.46 | $30.07 | 424841 |
| 2025-04-02 | 56.13 | $29.91 | 396133 |
| 2025-04-01 | 59.33 | $30.20 | 227400 |
| 2025-03-31 | 56.22 | $29.82 | 446600 |
| 2025-03-28 | 55.71 | $29.76 | 391400 |
| 2025-03-27 | 60.25 | $30.17 | 304918 |
| 2025-03-26 | 61.41 | $30.27 | 492600 |
| 2025-03-25 | 67.45 | $30.76 | 127621 |
| 2025-03-24 | 65.12 | $30.41 | 117100 |
| 2025-03-21 | 64.36 | $30.30 | 350640 |
| 2025-03-20 | 67.15 | $30.52 | 250247 |
| 2025-03-19 | 72.86 | $30.94 | 321321 |
| 2025-03-18 | 72.65 | $30.90 | 370934 |
| 2025-03-17 | 71.66 | $30.71 | 503900 |
| 2025-03-14 | 67.87 | $30.06 | 440300 |
| 2025-03-13 | 65.87 | $29.76 | 187402 |
| 2025-03-12 | 62.78 | $29.34 | 105930 |
| 2025-03-11 | 63.43 | $29.39 | 310200 |
| 2025-03-10 | 61.71 | $29.16 | 304542 |
| 2025-03-07 | 70.04 | $29.77 | 280932 |
| 2025-03-06 | 69.53 | $29.69 | 230241 |
| 2025-03-05 | 67.55 | $29.39 | 407200 |
| 2025-03-04 | 63.91 | $28.90 | 561400 |
| 2025-03-03 | 59.12 | $28.36 | 689024 |
| 2025-02-28 | 62.94 | $28.62 | 240400 |
| 2025-02-27 | 64.78 | $28.74 | 204744 |
| 2025-02-26 | 67.11 | $28.89 | 140329 |
| 2025-02-25 | 67.72 | $28.93 | 121045 |
| 2025-02-24 | 67.37 | $28.88 | 175400 |
| 2025-02-21 | 65.87 | $28.67 | 167630 |
| 2025-02-20 | 69.18 | $28.90 | 315822 |
| 2025-02-19 | 67.13 | $28.60 | 225913 |
| 2025-02-18 | 65.84 | $28.42 | 423800 |
| 2025-02-14 | 77.61 | $29.15 | 540100 |
| 2025-02-13 | 77.56 | $29.14 | 503300 |
| 2025-02-12 | 74.12 | $28.54 | 259539 |
| 2025-02-11 | 72.59 | $28.31 | 208035 |
| 2025-02-10 | 72.45 | $28.29 | 295000 |
| 2025-02-07 | 72.13 | $28.24 | 496500 |
| 2025-02-06 | 72.06 | $28.23 | 739500 |
| 2025-02-05 | 69.88 | $27.89 | 282800 |
| 2025-02-04 | 69.48 | $27.83 | 502536 |
| 2025-02-03 | 65.06 | $27.23 | 283900 |
| 2025-01-31 | 66.59 | $27.33 | 526636 |
| 2025-01-30 | 70.34 | $27.57 | 652300 |
| 2025-01-29 | 63.50 | $26.73 | 173234 |
| 2025-01-28 | 61.38 | $26.52 | 130119 |
| 2025-01-27 | 63.03 | $26.62 | 151200 |
| 2025-01-24 | 68.09 | $26.91 | 277300 |
| 2025-01-23 | 66.23 | $26.70 | 370100 |
| 2025-01-22 | 63.32 | $26.40 | 543400 |
| 2025-01-21 | 61.86 | $26.26 | 316100 |
| 2025-01-17 | 56.20 | $25.78 | 376039 |
| 2025-01-16 | 52.58 | $25.52 | 257538 |
| 2025-01-15 | 54.90 | $25.66 | 130335 |
| 2025-01-14 | 51.56 | $25.43 | 247149 |
| 2025-01-13 | 46.85 | $25.14 | 168816 |
| 2025-01-10 | 45.64 | $25.07 | 265802 |
| 2025-01-08 | 46.95 | $25.16 | 193000 |
| 2025-01-07 | 46.62 | $25.14 | 256634 |
| 2025-01-06 | 42.82 | $24.91 | 348521 |
| 2025-01-03 | 36.25 | $24.56 | 150844 |
| 2025-01-02 | 38.79 | $24.77 | 220700 |
| 2024-12-31 | 42.42 | $25.04 | 67015 |
| 2024-12-30 | 42.42 | $25.04 | 293000 |
| 2024-12-27 | 43.79 | $25.14 | 153608 |
| 2024-12-26 | 42.91 | $25.09 | 84000 |
| 2024-12-24 | 43.43 | $25.13 | 58400 |
| 2024-12-23 | 42.11 | $25.05 | 257419 |
| 2024-12-20 | 43.68 | $25.18 | 439600 |
| 2024-12-19 | 41.44 | $25.04 | 692000 |
| 2024-12-18 | 39.99 | $24.95 | 536132 |
| 2024-12-17 | 45.47 | $25.41 | 644000 |
| 2024-12-16 | 47.92 | $25.59 | 193228 |
| 2024-12-13 | 50.35 | $25.76 | 201500 |
| 2024-12-12 | 52.27 | $25.89 | 218000 |
| 2024-12-11 | 53.46 | $25.97 | 258500 |
| 2024-12-10 | 52.56 | $25.90 | 116400 |
| 2024-12-09 | 54.72 | $26.05 | 226880 |
| 2024-12-06 | 49.32 | $25.64 | 200000 |
| 2024-12-05 | 50.87 | $25.75 | 247645 |
| 2024-12-04 | 47.91 | $25.54 | 317540 |
| 2024-12-03 | 49.25 | $25.64 | 257000 |
| 2024-12-02 | 47.57 | $25.52 | 779534 |
| 2024-11-29 | 45.14 | $25.35 | 89311 |
| 2024-11-27 | 45.37 | $25.37 | 95600 |
| 2024-11-26 | 43.55 | $25.24 | 106500 |
| 2024-11-25 | 43.27 | $25.22 | 480319 |
| 2024-11-22 | 42.20 | $25.14 | 600500 |
| 2024-11-21 | 46.72 | $25.57 | 188734 |
| 2024-11-20 | 45.95 | $25.51 | 97500 |
| 2024-11-19 | 44.69 | $25.41 | 176700 |
| 2024-11-18 | 44.57 | $25.40 | 417500 |
| 2024-11-15 | 39.03 | $24.97 | 182000 |
| 2024-11-14 | 38.07 | $24.90 | 172300 |
| 2024-11-13 | 39.95 | $25.12 | 262530 |
| 2024-11-12 | 36.58 | $24.87 | 252400 |
| 2024-11-11 | 38.21 | $25.07 | 159044 |
| 2024-11-08 | 39.63 | $25.24 | 168900 |
| 2024-11-07 | 46.62 | $25.96 | 315423 |
| 2024-11-06 | 43.32 | $25.71 | 260718 |
| 2024-11-05 | 43.94 | $25.77 | 105600 |
| 2024-11-04 | 45.59 | $25.93 | 774117 |
| 2024-11-01 | 41.41 | $25.61 | 91500 |
| 2024-10-31 | 41.01 | $25.58 | 140308 |
| 2024-10-30 | 41.37 | $25.62 | 333300 |
| 2024-10-29 | 48.46 | $26.32 | 698200 |
| 2024-10-28 | 54.55 | $26.80 | 167900 |
| 2024-10-25 | 57.10 | $26.98 | 126510 |
| 2024-10-24 | 57.00 | $26.97 | 276810 |
| 2024-10-23 | 55.20 | $26.80 | 584118 |
| 2024-10-22 | 52.78 | $26.58 | 93600 |
| 2024-10-21 | 50.71 | $26.40 | 140403 |
| 2024-10-18 | 49.66 | $26.31 | 133249 |
| 2024-10-17 | 47.54 | $26.13 | 76609 |
| 2024-10-16 | 49.30 | $26.29 | 234911 |
| 2024-10-15 | 49.18 | $26.28 | 99826 |
| 2024-10-14 | 53.78 | $26.69 | 69512 |
| 2024-10-11 | 54.49 | $26.75 | 261637 |
| 2024-10-10 | 52.92 | $26.59 | 128900 |
| 2024-10-09 | 51.43 | $26.44 | 107000 |
| 2024-10-08 | 51.63 | $26.46 | 91600 |
| 2024-10-07 | 51.26 | $26.42 | 215100 |
| 2024-10-04 | 52.22 | $26.52 | 71605 |
| 2024-10-03 | 49.91 | $26.26 | 310626 |
| 2024-10-02 | 53.10 | $26.60 | 275022 |
| 2024-10-01 | 56.75 | $26.96 | 220538 |
| 2024-09-30 | 60.24 | $27.28 | 193101 |
| 2024-09-27 | 62.89 | $27.51 | 174800 |
| 2024-09-26 | 61.92 | $27.37 | 352700 |
| 2024-09-25 | 55.65 | $26.57 | 80000 |
| 2024-09-24 | 57.33 | $26.72 | 262100 |
| 2024-09-23 | 51.16 | $26.06 | 203400 |
| 2024-09-20 | 48.36 | $25.80 | 145000 |
| 2024-09-19 | 48.36 | $25.80 | 142942 |
| 2024-09-18 | 46.89 | $25.66 | 173103 |
| 2024-09-17 | 48.39 | $25.82 | 182500 |
| 2024-09-16 | 50.81 | $26.07 | 118505 |
| 2024-09-13 | 49.66 | $25.95 | 91800 |
| 2024-09-12 | 48.71 | $25.85 | 215800 |
| 2024-09-11 | 43.24 | $25.31 | 111300 |
| 2024-09-10 | 37.99 | $24.86 | 206200 |
| 2024-09-09 | 39.14 | $25.01 | 360300 |
| 2024-09-06 | 39.02 | $25.00 | 75400 |
| 2024-09-05 | 43.35 | $25.55 | 122000 |
| 2024-09-04 | 43.69 | $25.59 | 272700 |
| 2024-09-03 | 46.96 | $25.97 | 145300 |
| 2024-08-30 | 53.93 | $26.66 | 236000 |
| 2024-08-29 | 53.84 | $26.65 | 80907 |
| 2024-08-28 | 52.16 | $26.47 | 76000 |
| 2024-08-27 | 53.71 | $26.62 | 143500 |
| 2024-08-26 | 56.46 | $26.88 | 101739 |
| 2024-08-23 | 58.43 | $27.06 | 125800 |
| 2024-08-22 | 54.40 | $26.58 | 122602 |
| 2024-08-21 | 56.23 | $26.75 | 206900 |
| 2024-08-20 | 54.52 | $26.55 | 110700 |
| 2024-08-19 | 53.57 | $26.44 | 229411 |
| 2024-08-16 | 50.63 | $26.11 | 212100 |
| 2024-08-15 | 52.35 | $26.29 | 243500 |
| 2024-08-14 | 46.84 | $25.71 | 155200 |
| 2024-08-13 | 47.65 | $25.80 | 82638 |
| 2024-08-12 | 46.47 | $25.68 | 123345 |
| 2024-08-09 | 45.70 | $25.60 | 152800 |
| 2024-08-08 | 43.97 | $25.42 | 178000 |
| 2024-08-07 | 37.80 | $24.83 | 294900 |
| 2024-08-06 | 35.40 | $24.62 | 240600 |
| 2024-08-05 | 31.69 | $24.31 | 396346 |
| 2024-08-02 | 36.28 | $25.03 | 446800 |
| 2024-08-01 | 37.87 | $25.25 | 480600 |
| 2024-07-31 | 44.25 | $26.01 | 197036 |
| 2024-07-30 | 40.49 | $25.71 | 291800 |
| 2024-07-29 | 37.98 | $25.52 | 286436 |
| 2024-07-26 | 39.74 | $25.73 | 161028 |
| 2024-07-25 | 39.49 | $25.71 | 243300 |
| 2024-07-24 | 42.19 | $26.03 | 120800 |
| 2024-07-23 | 44.16 | $26.25 | 54900 |
| 2024-07-22 | 45.74 | $26.42 | 200111 |
| 2024-07-19 | 43.72 | $26.24 | 216215 |
| 2024-07-18 | 45.41 | $26.43 | 161937 |
| 2024-07-17 | 49.01 | $26.81 | 146200 |
| 2024-07-16 | 55.50 | $27.40 | 91600 |
| 2024-07-15 | 54.13 | $27.26 | 232843 |
| 2024-07-12 | 56.12 | $27.43 | 263933 |
| 2024-07-11 | 52.51 | $27.06 | 319900 |
| 2024-07-10 | 50.74 | $26.89 | 220525 |
| 2024-07-09 | 43.02 | $26.24 | 214400 |
| 2024-07-08 | 41.55 | $26.13 | 135200 |
| 2024-07-05 | 41.55 | $26.13 | 216235 |
| 2024-07-03 | 41.64 | $26.14 | 385900 |
| 2024-07-02 | 33.76 | $25.55 | 484800 |
| 2024-07-01 | 33.98 | $25.58 | 162805 |
| 2024-06-28 | 36.16 | $25.87 | 244731 |
| 2024-06-27 | 34.65 | $25.76 | 257200 |
| 2024-06-26 | 35.44 | $25.87 | 220429 |
| 2024-06-25 | 34.66 | $25.81 | 245600 |
| 2024-06-24 | 35.62 | $25.95 | 187305 |
| 2024-06-21 | 36.36 | $26.06 | 276000 |
| 2024-06-20 | 39.67 | $26.52 | 188623 |
| 2024-06-18 | 38.16 | $26.39 | 219418 |
| 2024-06-17 | 37.70 | $26.35 | 266135 |
| 2024-06-14 | 37.59 | $26.34 | 369341 |
| 2024-06-13 | 40.56 | $26.78 | 165900 |
| 2024-06-12 | 42.37 | $27.03 | 222603 |
| 2024-06-11 | 41.17 | $26.91 | 393500 |
| 2024-06-10 | 50.24 | $28.01 | 314300 |
| 2024-06-07 | 50.14 | $28.00 | 314800 |
| 2024-06-06 | 55.69 | $28.55 | 128442 |
| 2024-06-05 | 54.20 | $28.38 | 394700 |
| 2024-06-04 | 53.59 | $28.31 | 549700 |
| 2024-06-03 | 53.34 | $28.28 | 575032 |
| 2024-05-31 | 52.93 | $28.23 | 1.0M |
| 2024-05-30 | 51.74 | $28.08 | 551309 |
| 2024-05-29 | 55.29 | $28.48 | 492500 |
| 2024-05-28 | 65.45 | $29.43 | 346700 |
| 2024-05-24 | 63.65 | $29.16 | 461804 |
| 2024-05-23 | 62.69 | $29.02 | 523400 |
| 2024-05-22 | 61.16 | $28.80 | 279200 |
| 2024-05-21 | 68.29 | $29.39 | 329128 |
| 2024-05-20 | 69.87 | $29.51 | 235200 |
| 2024-05-17 | 68.25 | $29.23 | 194500 |
| 2024-05-16 | 66.79 | $28.99 | 101600 |
| 2024-05-15 | 67.40 | $29.04 | 257148 |
| 2024-05-14 | 66.16 | $28.83 | 264900 |
| 2024-05-13 | 63.47 | $28.40 | 240347 |
| 2024-05-10 | 61.57 | $28.12 | 197000 |
| 2024-05-09 | 62.01 | $28.16 | 399100 |
| 2024-05-08 | 58.74 | $27.69 | 106000 |
| 2024-05-07 | 58.60 | $27.67 | 129219 |
| 2024-05-06 | 58.19 | $27.61 | 307200 |
| 2024-05-03 | 57.65 | $27.53 | 342600 |
| 2024-05-02 | 53.91 | $27.00 | 240300 |
| 2024-05-01 | 50.56 | $26.57 | 151000 |
| 2024-04-30 | 51.64 | $26.70 | 267845 |
| 2024-04-29 | 56.88 | $27.29 | 194100 |
| 2024-04-26 | 50.39 | $26.49 | 88148 |
| 2024-04-25 | 48.65 | $26.30 | 182723 |
| 2024-04-24 | 48.99 | $26.34 | 140912 |
| 2024-04-23 | 50.96 | $26.57 | 118400 |
| 2024-04-22 | 48.12 | $26.24 | 197900 |
| 2024-04-19 | 48.20 | $26.25 | 143300 |
| 2024-04-18 | 48.35 | $26.27 | 148914 |
| 2024-04-17 | 45.20 | $25.89 | 165102 |
| 2024-04-16 | 43.65 | $25.71 | 413721 |
| 2024-04-15 | 47.01 | $26.19 | 294600 |
| 2024-04-12 | 51.41 | $26.75 | 371748 |
| 2024-04-11 | 60.41 | $27.69 | 212034 |
| 2024-04-10 | 59.62 | $27.58 | 329700 |
| 2024-04-09 | 63.31 | $27.92 | 279200 |
| 2024-04-08 | 60.07 | $27.45 | 373749 |
| 2024-04-05 | 58.74 | $27.27 | 436600 |
| 2024-04-04 | 60.44 | $27.43 | 384400 |
| 2024-04-03 | 58.81 | $27.20 | 149048 |
| 2024-04-02 | 53.88 | $26.57 | 177700 |
| 2024-04-01 | 52.68 | $26.43 | 249922 |
| 2024-03-28 | 54.01 | $26.57 | 151200 |
| 2024-03-27 | 53.05 | $26.45 | 203900 |
| 2024-03-26 | 49.61 | $26.04 | 197814 |
| 2024-03-25 | 50.47 | $26.14 | 143442 |
| 2024-03-22 | 51.05 | $26.21 | 246800 |
| 2024-03-21 | 53.06 | $26.45 | 249100 |
| 2024-03-20 | 55.29 | $26.71 | 398600 |
| 2024-03-19 | 51.97 | $26.26 | 156100 |
| 2024-03-18 | 57.67 | $26.89 | 205529 |
| 2024-03-15 | 60.69 | $27.19 | 469400 |
| 2024-03-14 | 60.23 | $27.12 | 305300 |
| 2024-03-13 | 60.32 | $27.13 | 235600 |
| 2024-03-12 | 57.77 | $26.73 | 218613 |
| 2024-03-11 | 53.73 | $26.16 | 231700 |
| 2024-03-08 | 52.05 | $25.94 | 144100 |
| 2024-03-07 | 49.84 | $25.66 | 213118 |
| 2024-03-06 | 47.56 | $25.38 | 519400 |
| 2024-03-05 | 45.44 | $25.13 | 209600 |
| 2024-03-04 | 48.97 | $25.60 | 434201 |
| 2024-03-01 | 56.79 | $26.48 | 229845 |
| 2024-02-29 | 55.65 | $26.33 | 291300 |
| 2024-02-28 | 50.94 | $25.76 | 186500 |
| 2024-02-27 | 48.48 | $25.49 | 171000 |
| 2024-02-26 | 42.15 | $24.87 | 155422 |
| 2024-02-23 | 44.32 | $25.13 | 156000 |
| 2024-02-22 | 44.99 | $25.21 | 445920 |
| 2024-02-21 | 48.23 | $25.58 | 221942 |
| 2024-02-20 | 52.08 | $25.98 | 260500 |
| 2024-02-16 | 48.15 | $25.58 | 211348 |
| 2024-02-15 | 44.70 | $25.26 | 201742 |
| 2024-02-14 | 42.90 | $25.10 | 250717 |
| 2024-02-13 | 35.26 | $24.49 | 205509 |
| 2024-02-12 | 38.64 | $24.91 | 323600 |
| 2024-02-09 | 35.86 | $24.71 | 213217 |
| 2024-02-08 | 35.58 | $24.69 | 149613 |
| 2024-02-07 | 37.43 | $24.93 | 272100 |
| 2024-02-06 | 38.53 | $25.07 | 134500 |
| 2024-02-05 | 35.96 | $24.87 | 149621 |
| 2024-02-02 | 37.68 | $25.10 | 408500 |
| 2024-02-01 | 42.01 | $25.62 | 337300 |
| 2024-01-31 | 39.60 | $25.43 | 608136 |
| 2024-01-30 | 40.62 | $25.55 | 239100 |
| 2024-01-29 | 43.15 | $25.84 | 211038 |
| 2024-01-26 | 43.95 | $25.93 | 490000 |
| 2024-01-25 | 45.48 | $26.10 | 260200 |
| 2024-01-24 | 45.66 | $26.12 | 1.1M |
| 2024-01-23 | 43.68 | $25.93 | 209801 |
| 2024-01-22 | 43.37 | $25.90 | 489400 |
| 2024-01-19 | 40.79 | $25.65 | 393000 |
| 2024-01-18 | 37.20 | $25.32 | 634738 |
| 2024-01-17 | 37.33 | $25.34 | 1.2M |
| 2024-01-16 | 39.57 | $25.68 | 398000 |
| 2024-01-12 | 42.33 | $26.07 | 358300 |
| 2024-01-11 | 43.29 | $26.20 | 422200 |
| 2024-01-10 | 43.58 | $26.24 | 436800 |
| 2024-01-09 | 45.22 | $26.47 | 277640 |
| 2024-01-08 | 46.90 | $26.70 | 301525 |
| 2024-01-05 | 49.48 | $27.04 | 189317 |
| 2024-01-04 | 49.63 | $27.06 | 168400 |
| 2024-01-03 | 54.24 | $27.64 | 160117 |
| 2024-01-02 | 56.56 | $27.91 | 308205 |
| 2023-12-29 | 59.24 | $28.21 | 878900 |
| 2023-12-28 | 58.43 | $28.08 | 247500 |
| 2023-12-27 | 56.93 | $27.84 | 1.2M |
| 2023-12-26 | 56.93 | $27.84 | 192700 |
| 2023-12-22 | 55.04 | $27.53 | 387942 |
| 2023-12-21 | 56.09 | $27.67 | 467813 |
| 2023-12-20 | 54.37 | $27.38 | 299620 |
| 2023-12-19 | 60.88 | $28.21 | 405118 |
| 2023-12-18 | 58.85 | $27.85 | 453400 |
| 2023-12-15 | 65.38 | $28.58 | 679941 |
| 2023-12-14 | 65.33 | $28.57 | 927800 |
| 2023-12-13 | 62.72 | $28.06 | 668643 |
| 2023-12-12 | 55.98 | $26.97 | 233422 |
| 2023-12-11 | 54.10 | $26.71 | 897808 |
| 2023-12-08 | 60.10 | $27.35 | 489914 |
| 2023-12-07 | 60.20 | $27.36 | 315500 |
| 2023-12-06 | 57.61 | $26.97 | 317407 |
| 2023-12-05 | 56.86 | $26.86 | 322700 |
| 2023-12-04 | 56.79 | $26.85 | 372209 |
| 2023-12-01 | 64.83 | $27.70 | 547800 |
| 2023-11-30 | 59.51 | $26.87 | 781000 |
| 2023-11-29 | 57.91 | $26.65 | 269917 |
| 2023-11-28 | 58.01 | $26.66 | 206900 |
| 2023-11-27 | 56.30 | $26.42 | 173600 |
| 2023-11-24 | 57.79 | $26.58 | 117500 |
| 2023-11-22 | 58.15 | $26.62 | 316700 |
| 2023-11-21 | 59.68 | $26.79 | 994634 |
| 2023-11-20 | 58.52 | $26.60 | 386000 |
| 2023-11-17 | 54.92 | $26.04 | 392915 |
| 2023-11-16 | 53.62 | $25.85 | 1.3M |
| 2023-11-15 | 55.71 | $26.11 | 576400 |
| 2023-11-14 | 53.59 | $25.79 | 255100 |
| 2023-11-13 | 45.12 | $24.70 | 485100 |
| 2023-11-10 | 44.95 | $24.68 | 158200 |
| 2023-11-09 | 43.40 | $24.50 | 148700 |
| 2023-11-08 | 47.03 | $25.02 | 184626 |
| 2023-11-07 | 51.07 | $25.54 | 281529 |
| 2023-11-06 | 49.65 | $25.36 | 124549 |
| 2023-11-03 | 52.99 | $25.77 | 406600 |
| 2023-11-02 | 43.04 | $24.65 | 308618 |
| 2023-11-01 | 40.81 | $24.44 | 113100 |
| 2023-10-31 | 38.42 | $24.22 | 528300 |
| 2023-10-30 | 36.98 | $24.09 | 335019 |
| 2023-10-27 | 38.28 | $24.29 | 594000 |
| 2023-10-26 | 35.48 | $24.03 | 225200 |
| 2023-10-25 | 35.05 | $23.99 | 459600 |
| 2023-10-24 | 35.96 | $24.15 | 271525 |
| 2023-10-23 | 32.18 | $23.79 | 881646 |
| 2023-10-20 | 33.16 | $23.98 | 579000 |
| 2023-10-19 | 35.20 | $24.36 | 775000 |
| 2023-10-18 | 38.26 | $24.88 | 494227 |
| 2023-10-17 | 42.30 | $25.48 | 154000 |
| 2023-10-16 | 37.50 | $25.02 | 217449 |
| 2023-10-13 | 36.52 | $24.93 | 345400 |
| 2023-10-12 | 36.88 | $24.99 | 497500 |
| 2023-10-11 | 38.99 | $25.33 | 438700 |
| 2023-10-10 | 37.60 | $25.19 | 496941 |
| 2023-10-09 | 29.62 | $24.46 | 302546 |
| 2023-10-06 | 30.75 | $24.68 | 640239 |
| 2023-10-05 | 29.00 | $24.53 | 207623 |
| 2023-10-04 | 30.82 | $24.90 | 522400 |
| 2023-10-03 | 30.92 | $24.92 | 724210 |
| 2023-10-02 | 32.84 | $25.30 | 578816 |
| 2023-09-29 | 38.10 | $26.19 | 919100 |
| 2023-09-28 | 34.04 | $25.83 | 769400 |
| 2023-09-27 | 27.79 | $25.33 | 1.0M |
| 2023-09-26 | 29.83 | $25.71 | 891100 |
| 2023-09-25 | 30.68 | $25.86 | 710541 |
| 2023-09-22 | 32.30 | $26.14 | 1.0M |
| 2023-09-21 | 34.00 | $26.42 | 646025 |
| 2023-09-20 | 38.57 | $27.08 | 962100 |
| 2023-09-19 | 38.21 | $27.05 | 631313 |
| 2023-09-18 | 36.93 | $26.94 | 931520 |
| 2023-09-15 | 39.02 | $27.24 | 770835 |
| 2023-09-14 | 38.02 | $27.15 | 712800 |
| 2023-09-13 | 36.93 | $27.05 | 701621 |
| 2023-09-12 | 31.28 | $26.56 | 1.1M |
| 2023-09-11 | 31.39 | $26.58 | 613000 |
| 2023-09-08 | 29.76 | $26.44 | 790000 |
| 2023-09-07 | 31.81 | $26.84 | 1.3M |
| 2023-09-06 | 34.89 | $27.38 | 1.1M |
| 2023-09-05 | 33.41 | $27.25 | 922600 |
| 2023-09-01 | 41.77 | $28.46 | 675400 |
| 2023-08-31 | 38.51 | $28.19 | 548100 |
| 2023-08-30 | 39.69 | $28.34 | 236200 |
| 2023-08-29 | 39.10 | $28.29 | 433303 |
| 2023-08-28 | 39.91 | $28.40 | 426500 |
| 2023-08-25 | 42.42 | $28.73 | 589116 |
| 2023-08-24 | 43.29 | $28.84 | 635410 |
| 2023-08-23 | 45.53 | $29.12 | 516107 |
| 2023-08-22 | 38.99 | $28.51 | 449400 |
| 2023-08-21 | 36.63 | $28.31 | 522000 |
| 2023-08-18 | 36.28 | $28.28 | 510700 |
| 2023-08-17 | 36.99 | $28.39 | 1.8M |
| 2023-08-16 | 38.71 | $28.65 | 637200 |
| 2023-08-15 | 40.86 | $28.96 | 420800 |
| 2023-08-14 | 42.59 | $29.20 | 249242 |
| 2023-08-11 | 44.78 | $29.49 | 497320 |
| 2023-08-10 | 48.36 | $29.93 | 521808 |
| 2023-08-09 | 45.73 | $29.65 | 2.1M |
| 2023-08-08 | 41.94 | $29.27 | 412600 |
| 2023-08-07 | 45.69 | $29.74 | 297700 |
| 2023-08-04 | 46.03 | $29.78 | 546700 |
| 2023-08-03 | 46.27 | $29.81 | 658811 |
| 2023-08-02 | 48.69 | $30.11 | 534600 |
| 2023-08-01 | 56.22 | $30.92 | 683007 |
| 2023-07-31 | 56.63 | $30.96 | 253000 |
| 2023-07-28 | 57.64 | $31.06 | 247520 |
| 2023-07-27 | 57.06 | $30.98 | 535919 |
| 2023-07-26 | 62.85 | $31.55 | 1.1M |
| 2023-07-25 | 62.85 | $31.55 | 672711 |
| 2023-07-24 | 60.50 | $31.18 | 1.4M |
| 2023-07-21 | 59.65 | $31.05 | 1.0M |
| 2023-07-20 | 66.46 | $31.70 | 860518 |
| 2023-07-19 | 69.60 | $31.97 | 1.6M |
| 2023-07-18 | 65.79 | $31.30 | 385800 |
| 2023-07-17 | 62.54 | $30.81 | 1.7M |
| 2023-07-14 | 61.97 | $30.73 | 636800 |
| 2023-07-13 | 61.14 | $30.61 | 949500 |
| 2023-07-12 | 61.01 | $30.59 | 771000 |
| 2023-07-11 | 57.13 | $30.04 | 377401 |
| 2023-07-10 | 56.68 | $29.98 | 577600 |
| 2023-07-07 | 56.68 | $29.98 | 239212 |
| 2023-07-06 | 52.42 | $29.41 | 360700 |
| 2023-07-05 | 56.69 | $29.87 | 359500 |
| 2023-07-03 | 55.03 | $29.65 | 126500 |
| 2023-06-30 | 51.23 | $29.18 | 248941 |
| 2023-06-29 | 48.50 | $28.87 | 238909 |
| 2023-06-28 | 46.29 | $28.63 | 175330 |
| 2023-06-27 | 48.08 | $28.85 | 1.2M |
| 2023-06-26 | 46.56 | $28.68 | 138744 |
| 2023-06-23 | 45.67 | $28.58 | 306800 |
| 2023-06-22 | 49.01 | $29.01 | 251024 |
| 2023-06-21 | 49.97 | $29.13 | 146700 |
| 2023-06-20 | 49.02 | $29.01 | 216532 |
| 2023-06-16 | 51.59 | $29.34 | 227100 |
| 2023-06-15 | 50.62 | $29.21 | 240900 |
| 2023-06-14 | 48.35 | $28.91 | 149700 |
| 2023-06-13 | 46.40 | $28.66 | 694400 |
| 2023-06-12 | 45.85 | $28.59 | 274000 |
| 2023-06-09 | 50.83 | $29.30 | 174400 |
| 2023-06-08 | 51.05 | $29.33 | 286900 |
| 2023-06-07 | 50.85 | $29.30 | 477000 |
| 2023-06-06 | 57.12 | $30.13 | 288600 |
| 2023-06-05 | 53.72 | $29.61 | 351389 |
| 2023-06-02 | 54.11 | $29.66 | 226015 |
| 2023-06-01 | 49.03 | $28.94 | 298225 |
| 2023-05-31 | 43.41 | $28.26 | 471600 |
| 2023-05-30 | 50.58 | $29.18 | 487349 |
| 2023-05-26 | 52.46 | $29.39 | 420728 |
| 2023-05-25 | 50.11 | $29.11 | 354132 |
| 2023-05-24 | 52.49 | $29.38 | 545900 |
| 2023-05-23 | 57.68 | $29.92 | 616019 |
| 2023-05-22 | 57.45 | $29.89 | 422423 |
| 2023-05-19 | 57.74 | $29.92 | 262325 |
| 2023-05-18 | 58.96 | $30.05 | 362830 |
| 2023-05-17 | 57.92 | $29.89 | 354940 |
| 2023-05-16 | 57.09 | $29.76 | 340442 |
| 2023-05-15 | 62.24 | $30.33 | 440312 |
| 2023-05-12 | 62.33 | $30.34 | 450900 |
| 2023-05-11 | 61.22 | $30.14 | 943200 |
| 2023-05-10 | 59.87 | $29.90 | 283708 |
| 2023-05-09 | 59.43 | $29.82 | 348100 |
| 2023-05-08 | 59.66 | $29.85 | 2.6M |
| 2023-05-05 | 55.88 | $29.17 | 416400 |
| 2023-05-04 | 51.64 | $28.50 | 230618 |
| 2023-05-03 | 49.14 | $28.14 | 652821 |
| 2023-05-02 | 45.74 | $27.68 | 1.0M |
| 2023-05-01 | 48.92 | $28.15 | 208500 |
| 2023-04-28 | 50.77 | $28.41 | 212100 |
| 2023-04-27 | 51.34 | $28.49 | 374800 |
| 2023-04-26 | 48.75 | $28.11 | 474241 |
| 2023-04-25 | 45.33 | $27.64 | 773946 |
| 2023-04-24 | 45.39 | $27.65 | 855700 |
| 2023-04-21 | 44.76 | $27.56 | 1.0M |
| 2023-04-20 | 56.00 | $29.19 | 765938 |
| 2023-04-19 | 56.00 | $29.19 | 920800 |
| 2023-04-18 | 59.74 | $29.64 | 1.1M |
| 2023-04-17 | 58.69 | $29.46 | 796628 |
| 2023-04-14 | 57.46 | $29.25 | 1.6M |
| 2023-04-13 | 54.46 | $28.76 | 2.0M |
| 2023-04-12 | 52.38 | $28.44 | 2.0M |
| 2023-04-11 | 49.86 | $28.07 | 1.4M |
| 2023-04-10 | 46.21 | $27.57 | 1.9M |
| 2023-04-06 | 45.68 | $27.50 | 2.5M |
| 2023-04-05 | 46.05 | $27.56 | 1.6M |
| 2023-04-04 | 46.88 | $27.70 | 2.3M |
| 2023-04-03 | 49.63 | $28.15 | 2.2M |
| 2023-03-31 | 53.83 | $28.78 | 900900 |
| 2023-03-30 | 53.96 | $28.80 | 1.4M |
| 2023-03-29 | 53.51 | $28.72 | 2.0M |
| 2023-03-28 | 51.95 | $28.44 | 1.5M |
| 2023-03-27 | 49.52 | $28.02 | 1.2M |
| 2023-03-24 | 48.22 | $27.80 | 2.0M |
| 2023-03-23 | 49.66 | $28.06 | 1.8M |
| 2023-03-22 | 48.02 | $27.77 | 1.6M |
| 2023-03-21 | 47.34 | $27.65 | 1.4M |
| 2023-03-20 | 42.37 | $26.81 | 1.2M |
| 2023-03-17 | 41.75 | $26.71 | 1.7M |
| 2023-03-16 | 43.81 | $27.17 | 2.5M |
| 2023-03-15 | 43.00 | $27.03 | 2.0M |
| 2023-03-14 | 50.46 | $28.53 | 1.1M |
| 2023-03-13 | 48.53 | $28.19 | 1.3M |
| 2023-03-10 | 52.21 | $28.84 | 1.7M |
| 2023-03-09 | 52.86 | $28.95 | 1.1M |
| 2023-03-08 | 53.37 | $29.04 | 1.3M |
| 2023-03-07 | 51.94 | $28.75 | 1.0M |
| 2023-03-06 | 55.15 | $29.33 | 1.9M |
| 2023-03-03 | 55.05 | $29.31 | 1.1M |
| 2023-03-02 | 44.03 | $27.26 | 1.1M |
| 2023-03-01 | 53.74 | $28.85 | 985124 |
| 2023-02-28 | 48.75 | $28.11 | 907128 |
| 2023-02-27 | 47.43 | $27.93 | 643500 |
| 2023-02-24 | 48.28 | $28.06 | 697615 |
| 2023-02-23 | 52.09 | $28.62 | 603400 |
| 2023-02-22 | 51.44 | $28.52 | 1.0M |
| 2023-02-21 | 49.69 | $28.25 | 806420 |
| 2023-02-17 | 57.17 | $29.28 | 1.3M |
| 2023-02-16 | 62.74 | $29.92 | 1.3M |
| 2023-02-15 | 59.26 | $29.33 | 747236 |
| 2023-02-14 | 60.07 | $29.42 | 1.0M |
| 2023-02-13 | 59.67 | $29.35 | 722513 |
| 2023-02-10 | 59.27 | $29.28 | 637515 |
| 2023-02-09 | 58.10 | $29.07 | 695400 |
| 2023-02-08 | 56.80 | $28.84 | 424200 |
| 2023-02-07 | 58.14 | $29.02 | 372922 |
| 2023-02-06 | 56.18 | $28.66 | 330022 |
| 2023-02-03 | 59.64 | $29.13 | 531100 |
| 2023-02-02 | 66.87 | $30.00 | 863100 |
| 2023-02-01 | 62.95 | $29.20 | 729116 |
| 2023-01-31 | 63.48 | $29.26 | 309503 |
| 2023-01-30 | 61.51 | $28.88 | 398036 |
| 2023-01-27 | 61.04 | $28.79 | 456400 |
| 2023-01-26 | 65.27 | $29.29 | 419248 |
| 2023-01-25 | 61.63 | $28.57 | 471227 |
| 2023-01-24 | 62.76 | $28.70 | 981706 |
| 2023-01-23 | 62.20 | $28.59 | 481100 |
| 2023-01-20 | 59.76 | $28.12 | 304626 |
| 2023-01-19 | 54.87 | $27.29 | 337439 |
| 2023-01-18 | 57.01 | $27.56 | 236600 |
| 2023-01-17 | 57.09 | $27.57 | 399120 |
| 2023-01-13 | 55.88 | $27.36 | 531200 |
| 2023-01-12 | 56.89 | $27.50 | 900000 |
| 2023-01-11 | 60.56 | $27.99 | 741300 |
| 2023-01-10 | 55.50 | $27.08 | 394535 |
| 2023-01-09 | 54.65 | $26.94 | 416937 |
| 2023-01-06 | 53.50 | $26.75 | 558828 |
| 2023-01-05 | 49.76 | $26.16 | 357200 |
| 2023-01-04 | 48.97 | $26.04 | 470500 |
| 2023-01-03 | 50.81 | $26.33 | 332700 |
| 2022-12-30 | 56.06 | $27.09 | 194900 |
| 2022-12-29 | 52.64 | $26.53 | 120600 |
| 2022-12-28 | 52.51 | $26.51 | 212103 |
| 2022-12-27 | 49.45 | $26.03 | 303400 |
| 2022-12-23 | 50.29 | $26.16 | 353339 |
| 2022-12-22 | 49.86 | $26.09 | 308600 |
| 2022-12-21 | 52.32 | $26.49 | 571700 |
| 2022-12-20 | 47.65 | $25.73 | 354500 |
| 2022-12-19 | 45.78 | $25.45 | 132834 |
| 2022-12-16 | 45.45 | $25.40 | 620338 |
| 2022-12-15 | 45.88 | $25.48 | 227400 |
| 2022-12-14 | 49.49 | $26.14 | 275126 |
| 2022-12-13 | 53.23 | $26.76 | 261314 |
| 2022-12-12 | 54.75 | $27.00 | 211048 |
| 2022-12-09 | 55.96 | $27.19 | 189800 |
| 2022-12-08 | 55.52 | $27.10 | 284100 |
| 2022-12-07 | 54.51 | $26.89 | 509520 |
| 2022-12-06 | 54.27 | $26.84 | 350300 |
| 2022-12-05 | 53.13 | $26.59 | 395220 |
| 2022-12-02 | 57.45 | $27.38 | 211900 |
| 2022-12-01 | 56.16 | $27.08 | 189800 |
| 2022-11-30 | 56.33 | $27.11 | 383200 |
| 2022-11-29 | 52.84 | $26.30 | 406846 |
| 2022-11-28 | 48.13 | $25.33 | 161500 |
| 2022-11-25 | 50.14 | $25.74 | 200304 |
| 2022-11-23 | 53.45 | $26.38 | 281449 |
| 2022-11-22 | 49.60 | $25.60 | 456623 |
| 2022-11-21 | 51.15 | $25.90 | 297530 |
| 2022-11-18 | 47.24 | $25.15 | 384618 |
| 2022-11-17 | 48.47 | $25.40 | 473100 |
| 2022-11-16 | 54.13 | $26.46 | 375903 |
| 2022-11-15 | 58.95 | $27.24 | 331300 |
| 2022-11-14 | 58.64 | $27.17 | 312500 |
| 2022-11-11 | 60.72 | $27.50 | 251249 |
| 2022-11-10 | 60.84 | $27.52 | 458944 |
| 2022-11-09 | 57.36 | $26.68 | 484500 |
| 2022-11-08 | 60.98 | $27.27 | 562500 |
| 2022-11-07 | 56.17 | $26.19 | 386121 |
| 2022-11-04 | 54.19 | $25.79 | 417413 |
| 2022-11-03 | 49.52 | $24.93 | 249700 |
| 2022-11-02 | 50.31 | $25.07 | 556600 |
| 2022-11-01 | 48.46 | $24.74 | 300036 |
| 2022-10-31 | 48.08 | $24.67 | 364800 |
| 2022-10-28 | 51.96 | $25.40 | 820936 |
| 2022-10-27 | 50.61 | $25.14 | 337433 |
| 2022-10-26 | 49.79 | $24.98 | 474600 |
| 2022-10-25 | 47.44 | $24.53 | 958906 |
| 2022-10-24 | 42.44 | $23.65 | 708001 |
| 2022-10-21 | 45.52 | $24.31 | 526600 |
| 2022-10-20 | 40.81 | $23.55 | 404743 |
| 2022-10-19 | 41.81 | $23.77 | 327800 |
| 2022-10-18 | 42.52 | $23.93 | 375800 |
| 2022-10-17 | 41.69 | $23.79 | 413218 |
| 2022-10-14 | 37.80 | $23.15 | 431600 |
| 2022-10-13 | 41.10 | $23.96 | 378600 |
| 2022-10-12 | 38.25 | $23.51 | 539540 |
| 2022-10-11 | 40.97 | $24.16 | 398918 |
| 2022-10-10 | 42.38 | $24.48 | 164601 |
| 2022-10-07 | 42.42 | $24.49 | 249100 |
| 2022-10-06 | 44.36 | $24.94 | 299300 |
| 2022-10-05 | 44.92 | $25.07 | 425000 |
| 2022-10-04 | 47.62 | $25.68 | 437700 |
| 2022-10-03 | 44.12 | $25.01 | 852949 |
| 2022-09-30 | 38.21 | $24.00 | 692124 |
| 2022-09-29 | 38.36 | $24.04 | 595829 |
| 2022-09-28 | 39.84 | $24.43 | 627333 |
| 2022-09-27 | 37.31 | $24.00 | 492124 |
| 2022-09-26 | 35.52 | $23.70 | 746834 |
| 2022-09-23 | 38.41 | $24.53 | 1.1M |
| 2022-09-22 | 42.39 | $25.54 | 725011 |
| 2022-09-21 | 44.29 | $25.98 | 725635 |
| 2022-09-20 | 44.37 | $26.00 | 689312 |
| 2022-09-19 | 50.20 | $27.26 | 378200 |
| 2022-09-16 | 48.57 | $26.94 | 689833 |
| 2022-09-15 | 49.00 | $27.03 | 766705 |
| 2022-09-14 | 53.04 | $27.85 | 1.8M |
| 2022-09-13 | 51.17 | $27.45 | 807240 |
| 2022-09-12 | 56.93 | $28.52 | 652900 |
| 2022-09-09 | 56.41 | $28.40 | 856306 |
| 2022-09-08 | 58.26 | $28.73 | 532332 |
| 2022-09-07 | 56.62 | $28.33 | 1.8M |
| 2022-09-06 | 58.36 | $28.65 | 2.5M |
| 2022-09-02 | 63.95 | $29.61 | 5.2M |
| 2022-09-01 | 54.61 | $27.44 | 1.2M |
| 2022-08-31 | 56.74 | $27.77 | 934441 |
| 2022-08-30 | 60.97 | $28.39 | 1.6M |
| 2022-08-29 | 60.24 | $28.23 | 1.1M |
| 2022-08-26 | 58.69 | $27.89 | 2.4M |
| 2022-08-25 | 58.69 | $27.89 | 947500 |
| 2022-08-24 | 53.74 | $26.86 | 358100 |
| 2022-08-23 | 53.44 | $26.80 | 598426 |
| 2022-08-22 | 48.37 | $25.87 | 578600 |
| 2022-08-19 | 47.38 | $25.70 | 833805 |
| 2022-08-18 | 50.41 | $26.26 | 1.7M |
| 2022-08-17 | 58.87 | $27.58 | 859300 |
| 2022-08-16 | 61.70 | $27.96 | 704500 |
| 2022-08-15 | 64.49 | $28.32 | 527749 |
| 2022-08-12 | 63.89 | $28.18 | 554641 |
| 2022-08-11 | 60.06 | $27.35 | 402600 |
| 2022-08-10 | 58.61 | $27.06 | 777700 |
| 2022-08-09 | 55.31 | $26.44 | 416300 |
| 2022-08-08 | 55.20 | $26.42 | 277300 |
| 2022-08-05 | 51.16 | $25.71 | 431809 |
| 2022-08-04 | 52.29 | $25.89 | 300900 |
| 2022-08-03 | 51.67 | $25.78 | 133529 |
| 2022-08-02 | 53.42 | $26.07 | 315200 |
| 2022-08-01 | 55.70 | $26.44 | 311923 |
| 2022-07-29 | 55.70 | $26.44 | 107000 |
| 2022-07-28 | 54.46 | $26.18 | 281534 |
| 2022-07-27 | 53.61 | $26.00 | 275500 |
| 2022-07-26 | 50.86 | $25.43 | 192228 |
| 2022-07-25 | 50.11 | $25.28 | 182809 |
| 2022-07-22 | 47.18 | $24.70 | 226928 |
| 2022-07-21 | 50.02 | $25.29 | 343500 |
| 2022-07-20 | 48.83 | $25.05 | 171500 |
| 2022-07-19 | 48.74 | $25.03 | 265900 |
| 2022-07-18 | 45.62 | $24.39 | 339814 |
| 2022-07-15 | 42.55 | $23.80 | 659000 |
| 2022-07-14 | 32.59 | $22.17 | 448900 |
| 2022-07-13 | 34.96 | $22.84 | 519200 |
| 2022-07-12 | 32.38 | $22.47 | 674732 |
| 2022-07-11 | 34.87 | $23.17 | 532033 |
| 2022-07-08 | 36.74 | $23.66 | 318718 |
| 2022-07-07 | 38.97 | $24.21 | 739336 |
| 2022-07-06 | 32.13 | $23.25 | 340530 |
| 2022-07-05 | 33.13 | $23.52 | 367428 |
| 2022-07-01 | 34.95 | $24.00 | 406600 |
| 2022-06-30 | 35.22 | $24.07 | 468500 |
| 2022-06-29 | 35.81 | $24.23 | 334440 |
| 2022-06-28 | 36.77 | $24.49 | 364838 |
| 2022-06-27 | 38.16 | $24.86 | 477343 |
| 2022-06-24 | 36.18 | $24.54 | 415700 |
| 2022-06-23 | 35.82 | $24.48 | 404149 |
| 2022-06-22 | 39.08 | $25.40 | 637100 |
| 2022-06-21 | 42.17 | $26.18 | 304610 |
| 2022-06-17 | 39.85 | $25.78 | 418001 |
| 2022-06-16 | 40.51 | $25.95 | 447800 |
| 2022-06-15 | 44.34 | $26.89 | 396300 |
| 2022-06-14 | 42.07 | $26.48 | 488433 |
| 2022-06-13 | 42.47 | $26.58 | 1.1M |
| 2022-06-10 | 47.26 | $27.70 | 600310 |
| 2022-06-09 | 50.04 | $28.28 | 207100 |
| 2022-06-08 | 60.34 | $30.05 | 299517 |
| 2022-06-07 | 61.28 | $30.19 | 286300 |
| 2022-06-06 | 62.35 | $30.35 | 422614 |
| 2022-06-03 | 65.02 | $30.75 | 654600 |
| 2022-06-02 | 65.49 | $30.82 | 614738 |
| 2022-06-01 | 61.76 | $29.82 | 689400 |
| 2022-05-31 | 65.53 | $30.38 | 1.1M |
| 2022-05-27 | 67.77 | $30.70 | 1.1M |
| 2022-05-26 | 65.07 | $29.94 | 680436 |
| 2022-05-25 | 61.44 | $29.04 | 245200 |
| 2022-05-24 | 61.27 | $29.00 | 513700 |
| 2022-05-23 | 61.02 | $28.94 | 540700 |
| 2022-05-20 | 57.25 | $28.06 | 341000 |
| 2022-05-19 | 56.71 | $27.94 | 408000 |
| 2022-05-18 | 52.82 | $27.12 | 597848 |
| 2022-05-17 | 55.54 | $27.59 | 531130 |
| 2022-05-16 | 48.10 | $26.21 | 190417 |
| 2022-05-13 | 48.15 | $26.22 | 573700 |
| 2022-05-12 | 41.48 | $25.18 | 627229 |
| 2022-05-11 | 40.72 | $25.07 | 164900 |
| 2022-05-10 | 39.69 | $24.92 | 449138 |
| 2022-05-09 | 39.56 | $24.90 | 431439 |
| 2022-05-06 | 44.26 | $25.92 | 233736 |
| 2022-05-05 | 44.96 | $26.06 | 515300 |
| 2022-05-04 | 48.25 | $26.70 | 480600 |
| 2022-05-03 | 41.07 | $25.58 | 350300 |
| 2022-05-02 | 37.46 | $25.09 | 865700 |
| 2022-04-29 | 38.85 | $25.39 | 356800 |
| 2022-04-28 | 39.21 | $25.47 | 562930 |
| 2022-04-27 | 40.07 | $25.66 | 724700 |
| 2022-04-26 | 38.53 | $25.43 | 649700 |
| 2022-04-25 | 40.23 | $25.83 | 554303 |
| 2022-04-22 | 44.96 | $26.83 | 159000 |
| 2022-04-21 | 46.63 | $27.15 | 284528 |
| 2022-04-20 | 53.58 | $28.33 | 322046 |
| 2022-04-19 | 50.74 | $27.85 | 212404 |
| 2022-04-18 | 50.08 | $27.74 | 700100 |
| 2022-04-14 | 50.67 | $27.84 | 345300 |
| 2022-04-13 | 53.87 | $28.37 | 546600 |
| 2022-04-12 | 51.85 | $28.00 | 738616 |
| 2022-04-11 | 49.88 | $27.65 | 660311 |
| 2022-04-08 | 54.41 | $28.40 | 409319 |
| 2022-04-07 | 56.35 | $28.70 | 320409 |
| 2022-04-06 | 56.74 | $28.76 | 617438 |
| 2022-04-05 | 59.10 | $29.13 | 265832 |
| 2022-04-04 | 63.67 | $29.80 | 168200 |
| 2022-04-01 | 62.65 | $29.55 | 333500 |
| 2022-03-31 | 60.63 | $29.07 | 599917 |
| 2022-03-30 | 59.23 | $28.75 | 374013 |
| 2022-03-29 | 62.11 | $29.19 | 155200 |
| 2022-03-28 | 62.37 | $29.23 | 286900 |
| 2022-03-25 | 66.01 | $29.78 | 550148 |
| 2022-03-24 | 64.09 | $29.25 | 880700 |
| 2022-03-23 | 60.10 | $28.26 | 654406 |
| 2022-03-22 | 63.06 | $28.70 | 1.1M |
| 2022-03-21 | 64.50 | $28.91 | 832200 |
| 2022-03-18 | 61.47 | $28.15 | 1.1M |
| 2022-03-17 | 60.50 | $27.92 | 363512 |
| 2022-03-16 | 58.66 | $27.49 | 518342 |
| 2022-03-15 | 53.63 | $26.44 | 674932 |
| 2022-03-14 | 51.05 | $25.96 | 699418 |
| 2022-03-11 | 52.98 | $26.29 | 278445 |
| 2022-03-10 | 55.83 | $26.76 | 127900 |
| 2022-03-09 | 56.45 | $26.86 | 258943 |
| 2022-03-08 | 53.32 | $26.22 | 232400 |
| 2022-03-07 | 52.57 | $26.07 | 405718 |
| 2022-03-04 | 57.86 | $26.96 | 475800 |
| 2022-03-03 | 55.51 | $26.47 | 341800 |
| 2022-03-02 | 51.09 | $25.63 | 383705 |
| 2022-03-01 | 48.36 | $25.16 | 339600 |
| 2022-02-28 | 53.56 | $26.02 | 351425 |
| 2022-02-25 | 52.94 | $25.91 | 669400 |
| 2022-02-24 | 47.00 | $24.93 | 1.2M |
| 2022-02-23 | 49.68 | $25.37 | 711700 |
| 2022-02-22 | 51.12 | $25.60 | 492600 |
| 2022-02-18 | 52.64 | $25.84 | 383100 |
| 2022-02-17 | 54.56 | $26.14 | 193916 |
| 2022-02-16 | 59.14 | $26.81 | 399500 |
| 2022-02-15 | 58.30 | $26.64 | 398800 |
| 2022-02-14 | 55.03 | $26.01 | 577600 |
| 2022-02-11 | 58.41 | $26.50 | 635841 |
| 2022-02-10 | 57.55 | $26.33 | 476836 |
| 2022-02-09 | 55.60 | $25.95 | 265718 |
| 2022-02-08 | 52.37 | $25.36 | 265441 |
| 2022-02-07 | 50.02 | $24.96 | 415241 |
| 2022-02-04 | 47.64 | $24.57 | 328800 |
| 2022-02-03 | 48.03 | $24.64 | 1.3M |
| 2022-02-02 | 54.53 | $25.71 | 917000 |
| 2022-02-01 | 59.22 | $26.37 | 351136 |
| 2022-01-31 | 58.91 | $26.31 | 347300 |
| 2022-01-28 | 55.60 | $25.68 | 254738 |
| 2022-01-27 | 57.20 | $25.91 | 501108 |
| 2022-01-26 | 55.12 | $25.52 | 702100 |
| 2022-01-25 | 57.22 | $25.83 | 926600 |
| 2022-01-24 | 58.94 | $26.08 | 2.2M |
| 2022-01-21 | 63.52 | $26.71 | 3.6M |
| 2022-01-20 | 56.73 | $25.37 | 737000 |
| 2022-01-19 | 57.95 | $25.53 | 751200 |
| 2022-01-18 | 54.64 | $24.96 | 1.2M |
| 2022-01-14 | 56.04 | $25.15 | 693500 |
| 2022-01-13 | 55.81 | $25.11 | 728143 |
| 2022-01-12 | 54.59 | $24.89 | 677900 |
| 2022-01-11 | 51.59 | $24.37 | 1.0M |
| 2022-01-10 | 46.63 | $23.60 | 491100 |
| 2022-01-07 | 46.98 | $23.66 | 425549 |
| 2022-01-06 | 46.86 | $23.64 | 797500 |
| 2022-01-05 | 45.02 | $23.35 | 1.3M |
| 2022-01-04 | 42.47 | $22.96 | 584500 |
| 2022-01-03 | 43.60 | $23.19 | 479407 |
| 2021-12-31 | 42.98 | $23.09 | 230913 |
| 2021-12-30 | 42.61 | $23.03 | 323400 |
| 2021-12-29 | 42.96 | $23.11 | 434237 |
| 2021-12-28 | 42.18 | $22.97 | 216400 |
| 2021-12-27 | 42.18 | $22.97 | 420600 |
| 2021-12-23 | 40.33 | $22.62 | 742805 |
| 2021-12-22 | 36.83 | $21.98 | 1.6M |
| 2021-12-21 | 36.39 | $21.90 | 1.2M |
| 2021-12-20 | 34.30 | $21.52 | 3.3M |
| 2021-12-17 | 43.89 | $24.19 | 1.7M |
| 2021-12-16 | 44.60 | $24.35 | 2.4M |
| 2021-12-15 | 42.10 | $23.90 | 788400 |
| 2021-12-14 | 38.15 | $23.23 | 1.4M |
| 2021-12-13 | 39.53 | $23.59 | 1.2M |
| 2021-12-10 | 47.21 | $25.30 | 675200 |
| 2021-12-09 | 46.81 | $25.23 | 896000 |
| 2021-12-08 | 49.25 | $25.71 | 689344 |
| 2021-12-07 | 46.78 | $25.26 | 343002 |
| 2021-12-06 | 45.77 | $25.08 | 591811 |
| 2021-12-03 | 44.16 | $24.79 | 705000 |
| 2021-12-02 | 44.42 | $24.85 | 563324 |
| 2021-12-01 | 44.31 | $24.83 | 989733 |
| 2021-11-30 | 46.24 | $25.30 | 1.1M |
| 2021-11-29 | 48.41 | $25.81 | 819200 |
| 2021-11-26 | 51.76 | $26.55 | 395200 |
| 2021-11-24 | 56.86 | $27.56 | 526213 |
| 2021-11-23 | 58.60 | $27.88 | 867413 |
| 2021-11-22 | 62.09 | $28.50 | 2.1M |
| 2021-11-19 | 47.45 | $25.45 | 669100 |
| 2021-11-18 | 43.59 | $24.88 | 827000 |
| 2021-11-17 | 42.74 | $24.76 | 1.1M |
| 2021-11-16 | 47.33 | $25.58 | 1.3M |
| 2021-11-15 | 55.40 | $26.75 | 727200 |
| 2021-11-12 | 59.08 | $27.20 | 721800 |
| 2021-11-11 | 61.95 | $27.53 | 540737 |
| 2021-11-10 | 60.05 | $27.19 | 1.5M |
| 2021-11-09 | 61.42 | $27.35 | 1.4M |
| 2021-11-08 | 56.87 | $26.57 | 397100 |
| 2021-11-05 | 56.17 | $26.46 | 615600 |
| 2021-11-04 | 59.04 | $26.81 | 1.6M |
| 2021-11-03 | 52.98 | $25.88 | 371224 |
| 2021-11-02 | 48.04 | $25.25 | 701100 |
| 2021-11-01 | 46.51 | $25.07 | 764403 |
| 2021-10-29 | 41.62 | $24.53 | 567520 |
| 2021-10-28 | 43.58 | $24.81 | 393120 |
| 2021-10-27 | 42.48 | $24.69 | 388704 |
| 2021-10-26 | 49.19 | $25.57 | 416419 |
| 2021-10-25 | 45.17 | $25.14 | 489208 |
| 2021-10-22 | 34.93 | $24.24 | 243032 |
| 2021-10-21 | 34.68 | $24.22 | 413834 |
| 2021-10-20 | 35.14 | $24.29 | 292900 |
| 2021-10-19 | 33.33 | $24.14 | 371100 |
| 2021-10-18 | 32.25 | $24.05 | 306100 |
| 2021-10-15 | 27.95 | $23.70 | 1.4M |
| 2021-10-14 | 27.33 | $23.65 | 299400 |
| 2021-10-13 | 28.60 | $23.92 | 758800 |
| 2021-10-12 | 30.72 | $24.34 | 387400 |
| 2021-10-11 | 32.06 | $24.59 | 757223 |
| 2021-10-08 | 31.84 | $24.57 | 217400 |
| 2021-10-07 | 33.65 | $24.91 | 491610 |
| 2021-10-06 | 32.90 | $24.84 | 276437 |
| 2021-10-05 | 36.10 | $25.42 | 238700 |
| 2021-10-04 | 38.10 | $25.75 | 298900 |
| 2021-10-01 | 41.76 | $26.30 | 225100 |
| 2021-09-30 | 38.70 | $26.00 | 300024 |
| 2021-09-29 | 39.03 | $26.05 | 274700 |
| 2021-09-28 | 39.34 | $26.10 | 517800 |
| 2021-09-27 | 43.23 | $26.69 | 269300 |
| 2021-09-24 | 45.32 | $26.98 | 118500 |
| 2021-09-23 | 48.22 | $27.36 | 240921 |
| 2021-09-22 | 46.86 | $27.20 | 197232 |
| 2021-09-21 | 44.25 | $26.90 | 1.3M |
| 2021-09-20 | 41.04 | $26.55 | 826400 |
| 2021-09-17 | 46.24 | $27.27 | 299100 |
| 2021-09-16 | 49.30 | $27.64 | 322326 |
| 2021-09-15 | 51.29 | $27.87 | 97700 |
| 2021-09-14 | 48.17 | $27.51 | 201500 |
| 2021-09-13 | 47.82 | $27.47 | 181000 |
| 2021-09-10 | 49.83 | $27.72 | 257728 |
| 2021-09-09 | 45.17 | $27.19 | 716948 |
| 2021-09-08 | 45.17 | $27.19 | 818248 |
| 2021-09-07 | 53.06 | $28.13 | 860239 |
| 2021-09-03 | 57.76 | $28.59 | 364537 |
| 2021-09-02 | 55.90 | $28.36 | 654100 |
| 2021-09-01 | 58.22 | $28.58 | 211600 |
| 2021-08-31 | 58.22 | $28.58 | 791400 |
| 2021-08-30 | 55.42 | $28.21 | 218300 |
| 2021-08-27 | 53.90 | $28.02 | 423700 |
| 2021-08-26 | 51.35 | $27.71 | 207800 |
| 2021-08-25 | 50.76 | $27.64 | 120400 |
| 2021-08-24 | 48.49 | $27.37 | 187117 |
| 2021-08-23 | 48.49 | $27.37 | 139000 |
| 2021-08-20 | 45.99 | $27.07 | 176730 |
| 2021-08-19 | 44.10 | $26.85 | 169106 |
| 2021-08-18 | 44.71 | $26.94 | 191635 |
| 2021-08-17 | 43.56 | $26.80 | 393235 |
| 2021-08-16 | 44.76 | $26.99 | 161406 |
| 2021-08-13 | 51.74 | $27.97 | 127532 |
| 2021-08-12 | 50.01 | $27.74 | 218115 |
| 2021-08-11 | 49.48 | $27.67 | 397807 |
| 2021-08-10 | 46.17 | $27.24 | 424900 |
| 2021-08-09 | 39.72 | $26.50 | 391242 |
| 2021-08-06 | 40.03 | $26.55 | 318100 |
| 2021-08-05 | 40.63 | $26.65 | 62500 |
| 2021-08-04 | 40.37 | $26.62 | 181039 |
| 2021-08-03 | 39.80 | $26.55 | 203009 |
| 2021-08-02 | 41.03 | $26.78 | 137440 |
| 2021-07-30 | 44.24 | $27.35 | 148900 |
| 2021-07-29 | 45.48 | $27.56 | 108828 |
| 2021-07-28 | 39.73 | $26.81 | 310027 |
| 2021-07-27 | 36.94 | $26.48 | 311436 |
| 2021-07-26 | 37.95 | $26.68 | 300035 |
| 2021-07-23 | 39.49 | $26.98 | 652510 |
| 2021-07-22 | 43.63 | $27.72 | 695100 |
| 2021-07-21 | 46.71 | $28.21 | 642700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.87
2026-07-17
Close Price
$38.88
Vol: 361500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -90.87 | $38.88 | 361500 |
| 2026-07-16 | -92.28 | $39.07 | 471700 |
| 2026-07-15 | -70.13 | $39.85 | 199119 |
| 2026-07-14 | -69.39 | $40.01 | 194949 |
| 2026-07-13 | -87.76 | $39.38 | 609800 |
| 2026-07-10 | -63.85 | $40.20 | 1.0M |
| 2026-07-09 | -69.97 | $39.92 | 241700 |
| 2026-07-08 | -78.24 | $39.19 | 599700 |
| 2026-07-07 | -53.08 | $39.89 | 160001 |
| 2026-07-06 | -57.96 | $39.66 | 163700 |
| 2026-07-02 | -69.21 | $39.13 | 725641 |
| 2026-07-01 | -63.69 | $39.39 | 301537 |
| 2026-06-30 | -57.11 | $39.70 | 791917 |
| 2026-06-29 | -54.99 | $39.80 | 384800 |
| 2026-06-26 | -61.13 | $39.53 | 308200 |
| 2026-06-25 | -66.18 | $39.29 | 446539 |
| 2026-06-24 | -64.92 | $39.35 | 733600 |
| 2026-06-23 | -54.41 | $39.85 | 455928 |
| 2026-06-22 | -34.03 | $40.82 | 336810 |
| 2026-06-18 | -37.40 | $40.66 | 1.3M |
| 2026-06-17 | -30.04 | $41.01 | 351111 |
| 2026-06-16 | -18.49 | $41.56 | 305700 |
| 2026-06-15 | -19.33 | $41.52 | 483920 |
| 2026-06-12 | -19.75 | $41.50 | 304838 |
| 2026-06-11 | -31.09 | $40.96 | 762800 |
| 2026-06-10 | -68.91 | $39.16 | 334125 |
| 2026-06-09 | -69.12 | $39.15 | 294308 |
| 2026-06-08 | -92.86 | $38.02 | 843400 |
| 2026-06-05 | -97.20 | $38.62 | 706700 |
| 2026-06-04 | -71.57 | $40.00 | 760800 |
| 2026-06-03 | -73.57 | $39.92 | 731749 |
| 2026-06-02 | -56.86 | $40.59 | 659403 |
| 2026-06-01 | -45.39 | $41.05 | 421411 |
| 2026-05-29 | -22.19 | $41.98 | 494074 |
| 2026-05-28 | -22.19 | $41.98 | 379588 |
| 2026-05-27 | -22.69 | $41.96 | 196800 |
| 2026-05-26 | -34.91 | $41.47 | 344634 |
| 2026-05-22 | -66.43 | $40.29 | 235919 |
| 2026-05-21 | -55.63 | $40.75 | 320800 |
| 2026-05-20 | -59.39 | $40.59 | 183618 |
| 2026-05-19 | -88.29 | $39.38 | 383500 |
| 2026-05-18 | -82.10 | $39.83 | 303800 |
| 2026-05-15 | -93.44 | $39.24 | 393406 |
| 2026-05-14 | -95.43 | $40.14 | 248136 |
| 2026-05-13 | -91.15 | $40.41 | 286144 |
| 2026-05-12 | -82.69 | $40.85 | 254100 |
| 2026-05-11 | -75.96 | $41.20 | 353300 |
| 2026-05-08 | -67.50 | $41.64 | 436711 |
| 2026-05-07 | -62.12 | $41.92 | 646329 |
| 2026-05-06 | -59.62 | $42.05 | 389300 |
| 2026-05-05 | -89.04 | $40.52 | 414539 |
| 2026-05-04 | -82.89 | $40.11 | 1.0M |
| 2026-05-01 | -59.70 | $41.52 | 269800 |
| 2026-04-30 | -55.76 | $41.76 | 542638 |
| 2026-04-29 | -66.78 | $41.09 | 551442 |
| 2026-04-28 | -45.33 | $42.09 | 956612 |
| 2026-04-27 | -35.92 | $42.60 | 412100 |
| 2026-04-24 | -32.96 | $42.81 | 538100 |
| 2026-04-23 | -43.10 | $42.09 | 781400 |
| 2026-04-22 | -33.38 | $42.78 | 406000 |
| 2026-04-21 | -35.63 | $42.62 | 784710 |
| 2026-04-20 | -13.94 | $44.16 | 535026 |
| 2026-04-17 | -2.46 | $44.97 | 667900 |
| 2026-04-16 | -1.82 | $44.32 | 783827 |
| 2026-04-15 | -4.09 | $43.94 | 795000 |
| 2026-04-14 | -5.50 | $43.85 | 1.2M |
| 2026-04-13 | -5.89 | $42.95 | 835837 |
| 2026-04-10 | -12.85 | $42.45 | 444800 |
| 2026-04-09 | -5.36 | $42.25 | 456802 |
| 2026-04-08 | -21.03 | $41.52 | 1.1M |
| 2026-04-07 | -47.31 | $39.70 | 1.6M |
| 2026-04-06 | -37.39 | $40.05 | 356036 |
| 2026-04-02 | -36.84 | $40.04 | 535689 |
| 2026-04-01 | -21.61 | $40.59 | 571534 |
| 2026-03-31 | -44.60 | $39.76 | 792082 |
| 2026-03-30 | -85.60 | $38.28 | 680812 |
| 2026-03-27 | -74.89 | $38.88 | 397433 |
| 2026-03-26 | -89.53 | $38.40 | 527686 |
| 2026-03-25 | -81.84 | $39.04 | 997041 |
| 2026-03-24 | -90.19 | $38.50 | 2.4M |
| 2026-03-23 | -85.54 | $38.85 | 1.2M |
| 2026-03-20 | -96.02 | $38.06 | 690300 |
| 2026-03-19 | -73.47 | $39.76 | 1.4M |
| 2026-03-18 | -73.34 | $39.77 | 792352 |
| 2026-03-17 | -67.90 | $40.18 | 597660 |
| 2026-03-16 | -73.08 | $39.79 | 786778 |
| 2026-03-13 | -85.54 | $38.85 | 1.6M |
| 2026-03-12 | -80.69 | $39.28 | 806127 |
| 2026-03-11 | -64.04 | $40.64 | 717578 |
| 2026-03-10 | -63.55 | $40.68 | 1.4M |
| 2026-03-09 | -76.88 | $39.73 | 1.6M |
| 2026-03-06 | -85.56 | $38.99 | 1.1M |
| 2026-03-05 | -86.20 | $38.97 | 1.4M |
| 2026-03-04 | -74.26 | $40.31 | 2.0M |
| 2026-03-03 | -81.85 | $39.57 | 2.8M |
| 2026-03-02 | -97.88 | $41.56 | 1.7M |
| 2026-02-27 | -83.16 | $43.50 | 1.8M |
| 2026-02-26 | -67.89 | $44.34 | 1.5M |
| 2026-02-25 | -60.35 | $44.73 | 1.2M |
| 2026-02-24 | -64.02 | $44.54 | 1.4M |
| 2026-02-23 | -83.95 | $43.51 | 713868 |
| 2026-02-20 | -82.59 | $43.58 | 827125 |
| 2026-02-19 | -83.75 | $43.52 | 643315 |
| 2026-02-18 | -87.76 | $43.69 | 589119 |
| 2026-02-17 | -85.44 | $43.80 | 812226 |
| 2026-02-13 | -85.23 | $43.81 | 907958 |
| 2026-02-12 | -77.42 | $44.25 | 2.4M |
| 2026-02-11 | -53.76 | $45.35 | 2.0M |
| 2026-02-10 | -71.18 | $44.54 | 1.6M |
| 2026-02-09 | -36.13 | $46.17 | 1.7M |
| 2026-02-06 | -49.06 | $45.24 | 1.2M |
| 2026-02-05 | -47.59 | $45.19 | 1.8M |
| 2026-02-04 | -37.82 | $45.66 | 1.8M |
| 2026-02-03 | -11.40 | $47.19 | 1.1M |
| 2026-02-02 | -24.79 | $46.05 | 1.5M |
| 2026-01-30 | -33.16 | $45.24 | 1.4M |
| 2026-01-29 | -12.33 | $46.88 | 1.2M |
| 2026-01-28 | -9.92 | $47.06 | 953500 |
| 2026-01-27 | -5.29 | $47.37 | 979586 |
| 2026-01-26 | -5.71 | $46.78 | 1.1M |
| 2026-01-23 | -3.03 | $46.40 | 907204 |
| 2026-01-22 | -1.80 | $46.18 | 847300 |
| 2026-01-21 | -7.85 | $45.20 | 1.5M |
| 2026-01-20 | -15.76 | $43.89 | 1.0M |
| 2026-01-16 | -11.15 | $44.09 | 980305 |
| 2026-01-15 | -9.71 | $44.15 | 648078 |
| 2026-01-14 | -3.37 | $44.51 | 1.1M |
| 2026-01-13 | -2.38 | $44.34 | 927403 |
| 2026-01-12 | -2.07 | $43.87 | 891504 |
| 2026-01-09 | -7.37 | $42.85 | 314533 |
| 2026-01-08 | -9.36 | $42.75 | 379316 |
| 2026-01-07 | -15.99 | $42.39 | 398186 |
| 2026-01-06 | -12.91 | $42.55 | 1.4M |
| 2026-01-05 | 0.00 | $41.60 | 1.5M |
| 2026-01-02 | -10.00 | $40.37 | 543300 |
| 2025-12-31 | -8.85 | $40.40 | 191515 |
| 2025-12-30 | -3.46 | $40.54 | 276344 |
| 2025-12-29 | -7.17 | $40.15 | 610918 |
| 2025-12-26 | -1.89 | $40.29 | 153212 |
| 2025-12-24 | -3.25 | $40.03 | 190800 |
| 2025-12-23 | -5.70 | $39.92 | 255534 |
| 2025-12-22 | -2.49 | $39.79 | 237835 |
| 2025-12-19 | -14.65 | $39.31 | 947948 |
| 2025-12-18 | -30.59 | $38.69 | 893023 |
| 2025-12-17 | -41.13 | $38.28 | 399900 |
| 2025-12-16 | -26.74 | $38.84 | 536818 |
| 2025-12-15 | -22.88 | $38.99 | 1.3M |
| 2025-12-12 | -2.44 | $39.78 | 1.5M |
| 2025-12-11 | -8.14 | $39.28 | 1.1M |
| 2025-12-10 | -6.31 | $38.75 | 515541 |
| 2025-12-09 | -19.24 | $38.34 | 326300 |
| 2025-12-08 | -22.40 | $38.24 | 170900 |
| 2025-12-05 | -20.37 | $38.18 | 1.2M |
| 2025-12-04 | -10.58 | $38.51 | 727909 |
| 2025-12-03 | -3.37 | $38.62 | 641015 |
| 2025-12-02 | -0.79 | $38.29 | 717600 |
| 2025-12-01 | -13.08 | $37.69 | 531300 |
| 2025-11-28 | -5.08 | $37.86 | 858617 |
| 2025-11-26 | -9.06 | $37.61 | 987800 |
| 2025-11-25 | -19.01 | $37.27 | 570600 |
| 2025-11-24 | -36.39 | $36.61 | 1.2M |
| 2025-11-21 | -43.89 | $36.34 | 745400 |
| 2025-11-20 | -35.85 | $36.59 | 1.6M |
| 2025-11-19 | -18.79 | $37.11 | 668300 |
| 2025-11-18 | -23.49 | $36.83 | 1.2M |
| 2025-11-17 | -13.15 | $37.31 | 2.3M |
| 2025-11-14 | -27.97 | $36.37 | 931000 |
| 2025-11-13 | -18.94 | $36.71 | 1.9M |
| 2025-11-12 | -3.64 | $37.26 | 2.2M |
| 2025-11-11 | -5.39 | $36.50 | 3.1M |
| 2025-11-10 | -1.58 | $36.30 | 496200 |
| 2025-11-07 | -3.20 | $35.80 | 451700 |
| 2025-11-06 | -15.28 | $35.25 | 1.1M |
| 2025-11-05 | -14.16 | $35.30 | 858431 |
| 2025-11-04 | -32.13 | $34.50 | 979709 |
| 2025-11-03 | 0.00 | $35.93 | 1.3M |
| 2025-10-31 | -2.78 | $35.32 | 244500 |
| 2025-10-30 | -0.26 | $35.34 | 504824 |
| 2025-10-29 | -0.85 | $34.97 | 743951 |
| 2025-10-28 | -10.00 | $34.63 | 386500 |
| 2025-10-27 | -11.14 | $34.59 | 340021 |
| 2025-10-24 | -4.62 | $34.37 | 957845 |
| 2025-10-23 | -2.86 | $34.20 | 896541 |
| 2025-10-22 | -19.11 | $33.47 | 115324 |
| 2025-10-21 | -21.09 | $33.50 | 304200 |
| 2025-10-20 | -8.49 | $33.85 | 174119 |
| 2025-10-17 | -27.41 | $33.36 | 293732 |
| 2025-10-16 | -25.87 | $33.40 | 291532 |
| 2025-10-15 | -25.48 | $33.41 | 615705 |
| 2025-10-14 | -49.03 | $32.80 | 541500 |
| 2025-10-13 | -75.29 | $32.12 | 314042 |
| 2025-10-10 | -99.23 | $31.50 | 819900 |
| 2025-10-09 | -76.73 | $32.52 | 777013 |
| 2025-10-08 | -64.08 | $32.79 | 728022 |
| 2025-10-07 | -89.32 | $32.27 | 284918 |
| 2025-10-06 | -100.00 | $32.05 | 350900 |
| 2025-10-03 | -92.27 | $32.32 | 532000 |
| 2025-10-02 | -90.96 | $32.40 | 2.4M |
| 2025-10-01 | -91.50 | $32.71 | 278200 |
| 2025-09-30 | -75.16 | $32.96 | 309711 |
| 2025-09-29 | -68.48 | $32.85 | 627724 |
| 2025-09-26 | -51.09 | $33.17 | 502617 |
| 2025-09-25 | -48.91 | $33.21 | 644622 |
| 2025-09-24 | -23.41 | $33.63 | 710900 |
| 2025-09-23 | -20.98 | $33.68 | 749719 |
| 2025-09-22 | -29.76 | $33.50 | 779400 |
| 2025-09-19 | -21.76 | $33.59 | 128400 |
| 2025-09-18 | -21.34 | $33.60 | 185400 |
| 2025-09-17 | -29.71 | $33.40 | 341402 |
| 2025-09-16 | -14.64 | $33.76 | 90801 |
| 2025-09-15 | -12.97 | $33.80 | 233900 |
| 2025-09-12 | -37.24 | $33.22 | 381200 |
| 2025-09-11 | -3.77 | $34.02 | 912432 |
| 2025-09-10 | -50.84 | $32.89 | 691900 |
| 2025-09-09 | -54.90 | $32.70 | 339400 |
| 2025-09-08 | -30.85 | $33.23 | 355600 |
| 2025-09-05 | -8.16 | $33.83 | 575300 |
| 2025-09-04 | 0.00 | $33.40 | 145000 |
| 2025-09-03 | -7.12 | $33.05 | 304230 |
| 2025-09-02 | -12.19 | $32.73 | 206700 |
| 2025-08-29 | -9.69 | $32.81 | 98700 |
| 2025-08-28 | -16.88 | $32.58 | 308808 |
| 2025-08-27 | -14.84 | $32.55 | 328548 |
| 2025-08-26 | -17.71 | $32.44 | 701141 |
| 2025-08-25 | -10.68 | $32.71 | 329300 |
| 2025-08-22 | -1.68 | $32.80 | 329500 |
| 2025-08-21 | -24.06 | $31.90 | 228900 |
| 2025-08-20 | -20.00 | $32.04 | 272803 |
| 2025-08-19 | -15.65 | $32.19 | 617651 |
| 2025-08-18 | -5.22 | $32.55 | 588630 |
| 2025-08-15 | -9.57 | $32.40 | 318300 |
| 2025-08-14 | -13.33 | $32.27 | 937200 |
| 2025-08-13 | -5.51 | $32.54 | 1.7M |
| 2025-08-12 | -2.89 | $31.97 | 104104 |
| 2025-08-11 | -12.75 | $31.47 | 369900 |
| 2025-08-08 | -2.29 | $31.41 | 520700 |
| 2025-08-07 | -14.62 | $30.74 | 464526 |
| 2025-08-06 | -59.50 | $30.09 | 274721 |
| 2025-08-05 | -54.84 | $30.26 | 352400 |
| 2025-08-04 | -57.33 | $30.24 | 143500 |
| 2025-08-01 | -69.57 | $29.98 | 305700 |
| 2025-07-31 | -79.55 | $29.83 | 286438 |
| 2025-07-30 | -98.42 | $29.48 | 211112 |
| 2025-07-29 | -86.99 | $29.83 | 425500 |
| 2025-07-28 | -94.81 | $29.78 | 650000 |
| 2025-07-25 | -70.56 | $30.34 | 320900 |
| 2025-07-24 | -64.07 | $30.49 | 364200 |
| 2025-07-23 | -67.53 | $30.41 | 193831 |
| 2025-07-22 | -68.40 | $30.39 | 151109 |
| 2025-07-21 | -71.67 | $30.30 | 159300 |
| 2025-07-18 | -77.68 | $30.16 | 231700 |
| 2025-07-17 | -74.68 | $30.23 | 298500 |
| 2025-07-16 | -94.42 | $29.77 | 153706 |
| 2025-07-15 | -89.27 | $29.89 | 202935 |
| 2025-07-14 | -76.05 | $30.21 | 351553 |
| 2025-07-11 | -71.94 | $30.51 | 242010 |
| 2025-07-10 | -52.90 | $31.10 | 183242 |
| 2025-07-09 | -54.84 | $31.04 | 264408 |
| 2025-07-08 | -42.90 | $31.41 | 261282 |
| 2025-07-07 | -55.48 | $31.02 | 325300 |
| 2025-07-03 | -29.68 | $31.82 | 389928 |
| 2025-07-02 | -28.71 | $31.85 | 199400 |
| 2025-07-01 | -39.68 | $31.51 | 226332 |
| 2025-06-30 | -41.61 | $31.45 | 234000 |
| 2025-06-27 | -54.52 | $31.05 | 207300 |
| 2025-06-26 | -47.74 | $31.26 | 264200 |
| 2025-06-25 | -61.02 | $30.86 | 83342 |
| 2025-06-24 | -60.83 | $30.96 | 416440 |
| 2025-06-23 | -88.43 | $30.03 | 1.2M |
| 2025-06-20 | -96.04 | $30.10 | 1.1M |
| 2025-06-18 | -99.63 | $30.34 | 509317 |
| 2025-06-17 | -98.48 | $30.45 | 575345 |
| 2025-06-16 | -100.00 | $31.11 | 432171 |
| 2025-06-13 | -63.35 | $31.83 | 338400 |
| 2025-06-12 | -35.21 | $32.51 | 240300 |
| 2025-06-11 | -33.80 | $32.54 | 281500 |
| 2025-06-10 | -67.61 | $31.82 | 199000 |
| 2025-06-09 | -70.89 | $31.75 | 346606 |
| 2025-06-06 | -66.67 | $31.84 | 262110 |
| 2025-06-05 | -51.17 | $32.17 | 391800 |
| 2025-06-04 | -64.79 | $31.88 | 568713 |
| 2025-06-03 | -78.50 | $31.58 | 494204 |
| 2025-06-02 | -80.84 | $31.53 | 956500 |
| 2025-05-30 | -82.24 | $31.50 | 770200 |
| 2025-05-29 | -52.68 | $32.08 | 272312 |
| 2025-05-28 | -41.13 | $32.17 | 408600 |
| 2025-05-27 | -19.25 | $32.75 | 297414 |
| 2025-05-23 | -15.47 | $32.85 | 452035 |
| 2025-05-22 | -23.40 | $32.64 | 298732 |
| 2025-05-21 | -21.51 | $32.69 | 370336 |
| 2025-05-20 | -19.25 | $32.75 | 401200 |
| 2025-05-19 | -9.97 | $32.96 | 362330 |
| 2025-05-16 | -18.84 | $32.61 | 521405 |
| 2025-05-15 | -5.26 | $33.07 | 585800 |
| 2025-05-14 | 0.00 | $33.24 | 802644 |
| 2025-05-13 | -9.07 | $32.56 | 223544 |
| 2025-05-12 | -13.38 | $32.35 | 292700 |
| 2025-05-09 | -7.22 | $32.20 | 244729 |
| 2025-05-08 | -0.60 | $32.15 | 504630 |
| 2025-05-07 | -4.90 | $31.75 | 835300 |
| 2025-05-06 | -4.16 | $31.62 | 784100 |
| 2025-05-05 | -4.88 | $31.58 | 236600 |
| 2025-05-02 | -9.04 | $31.35 | 475609 |
| 2025-05-01 | -14.10 | $31.07 | 148300 |
| 2025-04-30 | -13.02 | $31.13 | 286000 |
| 2025-04-29 | -7.41 | $31.44 | 240539 |
| 2025-04-28 | -11.03 | $31.24 | 192307 |
| 2025-04-25 | -3.26 | $31.67 | 175413 |
| 2025-04-24 | -2.71 | $31.70 | 164300 |
| 2025-04-23 | -7.24 | $31.19 | 268900 |
| 2025-04-22 | -3.16 | $30.91 | 478711 |
| 2025-04-21 | -18.02 | $30.05 | 569000 |
| 2025-04-17 | -20.22 | $29.95 | 271000 |
| 2025-04-16 | -31.65 | $29.43 | 214100 |
| 2025-04-15 | -35.12 | $29.35 | 358146 |
| 2025-04-14 | -40.72 | $29.13 | 527500 |
| 2025-04-11 | -56.33 | $28.39 | 489300 |
| 2025-04-10 | -74.89 | $27.51 | 488200 |
| 2025-04-09 | -59.49 | $28.24 | 938500 |
| 2025-04-08 | -98.92 | $26.50 | 845508 |
| 2025-04-07 | -95.89 | $27.09 | 744130 |
| 2025-04-04 | -100.00 | $28.19 | 1.8M |
| 2025-04-03 | -47.14 | $30.07 | 424841 |
| 2025-04-02 | -54.76 | $29.91 | 396133 |
| 2025-04-01 | -40.95 | $30.20 | 227400 |
| 2025-03-31 | -46.62 | $29.82 | 446600 |
| 2025-03-28 | -46.93 | $29.76 | 391400 |
| 2025-03-27 | -32.13 | $30.17 | 304918 |
| 2025-03-26 | -28.52 | $30.27 | 492600 |
| 2025-03-25 | -10.83 | $30.76 | 127621 |
| 2025-03-24 | -23.47 | $30.41 | 117100 |
| 2025-03-21 | -27.44 | $30.30 | 350640 |
| 2025-03-20 | -19.49 | $30.52 | 250247 |
| 2025-03-19 | -4.33 | $30.94 | 321321 |
| 2025-03-18 | -5.78 | $30.90 | 370934 |
| 2025-03-17 | -7.63 | $30.71 | 503900 |
| 2025-03-14 | -9.23 | $30.06 | 440300 |
| 2025-03-13 | -3.92 | $29.76 | 187402 |
| 2025-03-12 | -31.37 | $29.34 | 105930 |
| 2025-03-11 | -24.43 | $29.39 | 310200 |
| 2025-03-10 | -37.50 | $29.16 | 304542 |
| 2025-03-07 | -2.82 | $29.77 | 280932 |
| 2025-03-06 | -1.74 | $29.69 | 230241 |
| 2025-03-05 | -6.51 | $29.39 | 407200 |
| 2025-03-04 | -24.21 | $28.90 | 561400 |
| 2025-03-03 | -39.06 | $28.36 | 689024 |
| 2025-02-28 | -28.91 | $28.62 | 240400 |
| 2025-02-27 | -24.22 | $28.74 | 204744 |
| 2025-02-26 | -16.97 | $28.89 | 140329 |
| 2025-02-25 | -14.48 | $28.93 | 121045 |
| 2025-02-24 | -16.16 | $28.88 | 175400 |
| 2025-02-21 | -23.23 | $28.67 | 167630 |
| 2025-02-20 | -15.49 | $28.90 | 315822 |
| 2025-02-19 | -25.59 | $28.60 | 225913 |
| 2025-02-18 | -28.23 | $28.42 | 423800 |
| 2025-02-14 | -5.65 | $29.15 | 540100 |
| 2025-02-13 | 0.00 | $29.14 | 503300 |
| 2025-02-12 | -0.63 | $28.54 | 259539 |
| 2025-02-11 | -4.86 | $28.31 | 208035 |
| 2025-02-10 | -5.11 | $28.29 | 295000 |
| 2025-02-07 | -5.11 | $28.24 | 496500 |
| 2025-02-06 | -4.58 | $28.23 | 739500 |
| 2025-02-05 | -7.14 | $27.89 | 282800 |
| 2025-02-04 | -5.64 | $27.83 | 502536 |
| 2025-02-03 | -17.89 | $27.23 | 283900 |
| 2025-01-31 | -14.96 | $27.33 | 526636 |
| 2025-01-30 | -2.18 | $27.57 | 652300 |
| 2025-01-29 | -10.16 | $26.73 | 173234 |
| 2025-01-28 | -18.36 | $26.52 | 130119 |
| 2025-01-27 | -14.45 | $26.62 | 151200 |
| 2025-01-24 | -3.13 | $26.91 | 277300 |
| 2025-01-23 | -0.44 | $26.70 | 370100 |
| 2025-01-22 | -10.05 | $26.40 | 543400 |
| 2025-01-21 | -3.68 | $26.26 | 316100 |
| 2025-01-17 | -10.60 | $25.78 | 376039 |
| 2025-01-16 | -14.17 | $25.52 | 257538 |
| 2025-01-15 | -3.91 | $25.66 | 130335 |
| 2025-01-14 | -32.43 | $25.43 | 247149 |
| 2025-01-13 | -54.78 | $25.14 | 168816 |
| 2025-01-10 | -59.24 | $25.07 | 265802 |
| 2025-01-08 | -54.38 | $25.16 | 193000 |
| 2025-01-07 | -58.72 | $25.14 | 256634 |
| 2025-01-06 | -72.09 | $24.91 | 348521 |
| 2025-01-03 | -92.44 | $24.56 | 150844 |
| 2025-01-02 | -98.57 | $24.77 | 220700 |
| 2024-12-31 | -81.62 | $25.04 | 67015 |
| 2024-12-30 | -81.62 | $25.04 | 293000 |
| 2024-12-27 | -74.26 | $25.14 | 153608 |
| 2024-12-26 | -77.94 | $25.09 | 84000 |
| 2024-12-24 | -75.00 | $25.13 | 58400 |
| 2024-12-23 | -80.88 | $25.05 | 257419 |
| 2024-12-20 | -71.32 | $25.18 | 439600 |
| 2024-12-19 | -81.62 | $25.04 | 692000 |
| 2024-12-18 | -88.24 | $24.95 | 536132 |
| 2024-12-17 | -64.91 | $25.41 | 644000 |
| 2024-12-16 | -49.12 | $25.59 | 193228 |
| 2024-12-13 | -29.10 | $25.76 | 201500 |
| 2024-12-12 | -19.40 | $25.89 | 218000 |
| 2024-12-11 | -13.43 | $25.97 | 258500 |
| 2024-12-10 | -18.66 | $25.90 | 116400 |
| 2024-12-09 | -7.46 | $26.05 | 226880 |
| 2024-12-06 | -21.70 | $25.64 | 200000 |
| 2024-12-05 | -34.72 | $25.75 | 247645 |
| 2024-12-04 | -49.31 | $25.54 | 317540 |
| 2024-12-03 | -42.36 | $25.64 | 257000 |
| 2024-12-02 | -53.59 | $25.52 | 779534 |
| 2024-11-29 | -64.71 | $25.35 | 89311 |
| 2024-11-27 | -63.40 | $25.37 | 95600 |
| 2024-11-26 | -71.90 | $25.24 | 106500 |
| 2024-11-25 | -80.19 | $25.22 | 480319 |
| 2024-11-22 | -85.53 | $25.14 | 600500 |
| 2024-11-21 | -66.67 | $25.57 | 188734 |
| 2024-11-20 | -69.30 | $25.51 | 97500 |
| 2024-11-19 | -73.68 | $25.41 | 176700 |
| 2024-11-18 | -74.12 | $25.40 | 417500 |
| 2024-11-15 | -92.98 | $24.97 | 182000 |
| 2024-11-14 | -96.05 | $24.90 | 172300 |
| 2024-11-13 | -86.40 | $25.12 | 262530 |
| 2024-11-12 | -97.37 | $24.87 | 252400 |
| 2024-11-11 | -97.58 | $25.07 | 159044 |
| 2024-11-08 | -89.37 | $25.24 | 168900 |
| 2024-11-07 | -54.59 | $25.96 | 315423 |
| 2024-11-06 | -66.67 | $25.71 | 260718 |
| 2024-11-05 | -78.57 | $25.77 | 105600 |
| 2024-11-04 | -69.05 | $25.93 | 774117 |
| 2024-11-01 | -88.10 | $25.61 | 91500 |
| 2024-10-31 | -89.88 | $25.58 | 140308 |
| 2024-10-30 | -96.71 | $25.62 | 333300 |
| 2024-10-29 | -70.64 | $26.32 | 698200 |
| 2024-10-28 | -41.61 | $26.80 | 167900 |
| 2024-10-25 | -35.10 | $26.98 | 126510 |
| 2024-10-24 | -46.70 | $26.97 | 276810 |
| 2024-10-23 | -56.04 | $26.80 | 584118 |
| 2024-10-22 | -68.13 | $26.58 | 93600 |
| 2024-10-21 | -78.02 | $26.40 | 140403 |
| 2024-10-18 | -78.65 | $26.31 | 133249 |
| 2024-10-17 | -79.72 | $26.13 | 76609 |
| 2024-10-16 | -72.17 | $26.29 | 234911 |
| 2024-10-15 | -69.37 | $26.28 | 99826 |
| 2024-10-14 | -50.90 | $26.69 | 69512 |
| 2024-10-11 | -48.20 | $26.75 | 261637 |
| 2024-10-10 | -55.41 | $26.59 | 128900 |
| 2024-10-09 | -58.23 | $26.44 | 107000 |
| 2024-10-08 | -50.75 | $26.46 | 91600 |
| 2024-10-07 | -45.02 | $26.42 | 215100 |
| 2024-10-04 | -41.80 | $26.52 | 71605 |
| 2024-10-03 | -50.16 | $26.26 | 310626 |
| 2024-10-02 | -39.23 | $26.60 | 275022 |
| 2024-10-01 | -27.65 | $26.96 | 220538 |
| 2024-09-30 | -17.36 | $27.28 | 193101 |
| 2024-09-27 | -9.97 | $27.51 | 174800 |
| 2024-09-26 | -2.92 | $27.37 | 352700 |
| 2024-09-25 | -15.84 | $26.57 | 80000 |
| 2024-09-24 | -9.05 | $26.72 | 262100 |
| 2024-09-23 | -44.21 | $26.06 | 203400 |
| 2024-09-20 | -55.14 | $25.80 | 145000 |
| 2024-09-19 | -55.14 | $25.80 | 142942 |
| 2024-09-18 | -60.91 | $25.66 | 173103 |
| 2024-09-17 | -54.32 | $25.82 | 182500 |
| 2024-09-16 | -44.03 | $26.07 | 118505 |
| 2024-09-13 | -48.97 | $25.95 | 91800 |
| 2024-09-12 | -53.09 | $25.85 | 215800 |
| 2024-09-11 | -75.31 | $25.31 | 111300 |
| 2024-09-10 | -93.83 | $24.86 | 206200 |
| 2024-09-09 | -92.21 | $25.01 | 360300 |
| 2024-09-06 | -98.62 | $25.00 | 75400 |
| 2024-09-05 | -67.37 | $25.55 | 122000 |
| 2024-09-04 | -62.75 | $25.59 | 272700 |
| 2024-09-03 | -40.63 | $25.97 | 145300 |
| 2024-08-30 | -14.33 | $26.66 | 236000 |
| 2024-08-29 | -14.63 | $26.65 | 80907 |
| 2024-08-28 | -20.00 | $26.47 | 76000 |
| 2024-08-27 | -15.52 | $26.62 | 143500 |
| 2024-08-26 | -7.76 | $26.88 | 101739 |
| 2024-08-23 | -2.39 | $27.06 | 125800 |
| 2024-08-22 | -10.29 | $26.58 | 122602 |
| 2024-08-21 | -4.82 | $26.75 | 206900 |
| 2024-08-20 | -4.50 | $26.55 | 110700 |
| 2024-08-19 | -5.02 | $26.44 | 229411 |
| 2024-08-16 | -15.02 | $26.11 | 212100 |
| 2024-08-15 | -9.42 | $26.29 | 243500 |
| 2024-08-14 | -33.56 | $25.71 | 155200 |
| 2024-08-13 | -41.74 | $25.80 | 82638 |
| 2024-08-12 | -47.93 | $25.68 | 123345 |
| 2024-08-09 | -51.21 | $25.60 | 152800 |
| 2024-08-08 | -56.06 | $25.42 | 178000 |
| 2024-08-07 | -71.97 | $24.83 | 294900 |
| 2024-08-06 | -77.63 | $24.62 | 240600 |
| 2024-08-05 | -85.98 | $24.31 | 396346 |
| 2024-08-02 | -96.86 | $25.03 | 446800 |
| 2024-08-01 | -96.98 | $25.25 | 480600 |
| 2024-07-31 | -68.35 | $26.01 | 197036 |
| 2024-07-30 | -81.36 | $25.71 | 291800 |
| 2024-07-29 | -90.00 | $25.52 | 286436 |
| 2024-07-26 | -80.45 | $25.73 | 161028 |
| 2024-07-25 | -81.36 | $25.71 | 243300 |
| 2024-07-24 | -66.82 | $26.03 | 120800 |
| 2024-07-23 | -56.82 | $26.25 | 54900 |
| 2024-07-22 | -49.09 | $26.42 | 200111 |
| 2024-07-19 | -57.27 | $26.24 | 216215 |
| 2024-07-18 | -48.64 | $26.43 | 161937 |
| 2024-07-17 | -31.36 | $26.81 | 146200 |
| 2024-07-16 | -4.55 | $27.40 | 91600 |
| 2024-07-15 | -10.91 | $27.26 | 232843 |
| 2024-07-12 | -1.84 | $27.43 | 263933 |
| 2024-07-11 | -13.30 | $27.06 | 319900 |
| 2024-07-10 | -21.67 | $26.89 | 220525 |
| 2024-07-09 | -65.82 | $26.24 | 214400 |
| 2024-07-08 | -74.46 | $26.13 | 135200 |
| 2024-07-05 | -75.15 | $26.13 | 216235 |
| 2024-07-03 | -74.85 | $26.14 | 385900 |
| 2024-07-02 | -92.52 | $25.55 | 484800 |
| 2024-07-01 | -97.45 | $25.58 | 162805 |
| 2024-06-28 | -88.22 | $25.87 | 244731 |
| 2024-06-27 | -91.72 | $25.76 | 257200 |
| 2024-06-26 | -89.18 | $25.87 | 220429 |
| 2024-06-25 | -98.43 | $25.81 | 245600 |
| 2024-06-24 | -97.84 | $25.95 | 187305 |
| 2024-06-21 | -98.32 | $26.06 | 276000 |
| 2024-06-20 | -88.15 | $26.52 | 188623 |
| 2024-06-18 | -91.91 | $26.39 | 219418 |
| 2024-06-17 | -93.06 | $26.35 | 266135 |
| 2024-06-14 | -96.13 | $26.34 | 369341 |
| 2024-06-13 | -97.21 | $26.78 | 165900 |
| 2024-06-12 | -92.70 | $27.03 | 222603 |
| 2024-06-11 | -97.08 | $26.91 | 393500 |
| 2024-06-10 | -88.14 | $28.01 | 314300 |
| 2024-06-07 | -88.70 | $28.00 | 314800 |
| 2024-06-06 | -57.63 | $28.55 | 128442 |
| 2024-06-05 | -58.62 | $28.38 | 394700 |
| 2024-06-04 | -58.06 | $28.31 | 549700 |
| 2024-06-03 | -59.45 | $28.28 | 575032 |
| 2024-05-31 | -61.75 | $28.23 | 1.0M |
| 2024-05-30 | -51.03 | $28.08 | 551309 |
| 2024-05-29 | -35.62 | $28.48 | 492500 |
| 2024-05-28 | -4.58 | $29.43 | 346700 |
| 2024-05-24 | -11.67 | $29.16 | 461804 |
| 2024-05-23 | -15.08 | $29.02 | 523400 |
| 2024-05-22 | -20.70 | $28.80 | 279200 |
| 2024-05-21 | -3.50 | $29.39 | 329128 |
| 2024-05-20 | 0.00 | $29.51 | 235200 |
| 2024-05-17 | -4.12 | $29.23 | 194500 |
| 2024-05-16 | -6.50 | $28.99 | 101600 |
| 2024-05-15 | -4.95 | $29.04 | 257148 |
| 2024-05-14 | -0.94 | $28.83 | 264900 |
| 2024-05-13 | -3.39 | $28.40 | 240347 |
| 2024-05-10 | -12.88 | $28.12 | 197000 |
| 2024-05-09 | -4.74 | $28.16 | 399100 |
| 2024-05-08 | -12.65 | $27.69 | 106000 |
| 2024-05-07 | -13.47 | $27.67 | 129219 |
| 2024-05-06 | -15.92 | $27.61 | 307200 |
| 2024-05-03 | -18.85 | $27.53 | 342600 |
| 2024-05-02 | -40.57 | $27.00 | 240300 |
| 2024-05-01 | -58.20 | $26.57 | 151000 |
| 2024-04-30 | -52.87 | $26.70 | 267845 |
| 2024-04-29 | -28.69 | $27.29 | 194100 |
| 2024-04-26 | -61.48 | $26.49 | 88148 |
| 2024-04-25 | -69.26 | $26.30 | 182723 |
| 2024-04-24 | -67.62 | $26.34 | 140912 |
| 2024-04-23 | -58.20 | $26.57 | 118400 |
| 2024-04-22 | -71.72 | $26.24 | 197900 |
| 2024-04-19 | -71.31 | $26.25 | 143300 |
| 2024-04-18 | -70.49 | $26.27 | 148914 |
| 2024-04-17 | -86.07 | $25.89 | 165102 |
| 2024-04-16 | -93.44 | $25.71 | 413721 |
| 2024-04-15 | -84.91 | $26.19 | 294600 |
| 2024-04-12 | -58.49 | $26.75 | 371748 |
| 2024-04-11 | -14.15 | $27.69 | 212034 |
| 2024-04-10 | -19.34 | $27.58 | 329700 |
| 2024-04-09 | -3.30 | $27.92 | 279200 |
| 2024-04-08 | -21.39 | $27.45 | 373749 |
| 2024-04-05 | -30.35 | $27.27 | 436600 |
| 2024-04-04 | -18.22 | $27.43 | 384400 |
| 2024-04-03 | -8.96 | $27.20 | 149048 |
| 2024-04-02 | -34.35 | $26.57 | 177700 |
| 2024-04-01 | -40.43 | $26.43 | 249922 |
| 2024-03-28 | -34.35 | $26.57 | 151200 |
| 2024-03-27 | -39.57 | $26.45 | 203900 |
| 2024-03-26 | -57.39 | $26.04 | 197814 |
| 2024-03-25 | -53.04 | $26.14 | 143442 |
| 2024-03-22 | -44.92 | $26.21 | 246800 |
| 2024-03-21 | -35.55 | $26.45 | 249100 |
| 2024-03-20 | -25.39 | $26.71 | 398600 |
| 2024-03-19 | -42.97 | $26.26 | 156100 |
| 2024-03-18 | -18.36 | $26.89 | 205529 |
| 2024-03-15 | -6.64 | $27.19 | 469400 |
| 2024-03-14 | -5.69 | $27.12 | 305300 |
| 2024-03-13 | -5.28 | $27.13 | 235600 |
| 2024-03-12 | -2.98 | $26.73 | 218613 |
| 2024-03-11 | -18.96 | $26.16 | 231700 |
| 2024-03-08 | -29.25 | $25.94 | 144100 |
| 2024-03-07 | -42.45 | $25.66 | 213118 |
| 2024-03-06 | -55.66 | $25.38 | 519400 |
| 2024-03-05 | -67.45 | $25.13 | 209600 |
| 2024-03-04 | -45.28 | $25.60 | 434201 |
| 2024-03-01 | -3.77 | $26.48 | 229845 |
| 2024-02-29 | -8.25 | $26.33 | 291300 |
| 2024-02-28 | -25.00 | $25.76 | 186500 |
| 2024-02-27 | -40.34 | $25.49 | 171000 |
| 2024-02-26 | -75.57 | $24.87 | 155422 |
| 2024-02-23 | -60.80 | $25.13 | 156000 |
| 2024-02-22 | -64.02 | $25.21 | 445920 |
| 2024-02-21 | -47.47 | $25.58 | 221942 |
| 2024-02-20 | -29.03 | $25.98 | 260500 |
| 2024-02-16 | -47.47 | $25.58 | 211348 |
| 2024-02-15 | -62.21 | $25.26 | 201742 |
| 2024-02-14 | -69.59 | $25.10 | 250717 |
| 2024-02-13 | -97.70 | $24.49 | 205509 |
| 2024-02-12 | -78.34 | $24.91 | 323600 |
| 2024-02-09 | -87.56 | $24.71 | 213217 |
| 2024-02-08 | -94.12 | $24.69 | 149613 |
| 2024-02-07 | -84.42 | $24.93 | 272100 |
| 2024-02-06 | -77.39 | $25.07 | 134500 |
| 2024-02-05 | -89.36 | $24.87 | 149621 |
| 2024-02-02 | -90.91 | $25.10 | 408500 |
| 2024-02-01 | -81.27 | $25.62 | 337300 |
| 2024-01-31 | -89.35 | $25.43 | 608136 |
| 2024-01-30 | -86.25 | $25.55 | 239100 |
| 2024-01-29 | -78.70 | $25.84 | 211038 |
| 2024-01-26 | -75.93 | $25.93 | 490000 |
| 2024-01-25 | -70.68 | $26.10 | 260200 |
| 2024-01-24 | -70.06 | $26.12 | 1.1M |
| 2024-01-23 | -75.93 | $25.93 | 209801 |
| 2024-01-22 | -76.85 | $25.90 | 489400 |
| 2024-01-19 | -84.57 | $25.65 | 393000 |
| 2024-01-18 | -94.75 | $25.32 | 634738 |
| 2024-01-17 | -94.33 | $25.34 | 1.2M |
| 2024-01-16 | -95.81 | $25.68 | 398000 |
| 2024-01-12 | -97.39 | $26.07 | 358300 |
| 2024-01-11 | -93.94 | $26.20 | 422200 |
| 2024-01-10 | -92.42 | $26.24 | 436800 |
| 2024-01-09 | -86.67 | $26.47 | 277640 |
| 2024-01-08 | -89.59 | $26.70 | 301525 |
| 2024-01-05 | -74.21 | $27.04 | 189317 |
| 2024-01-04 | -73.30 | $27.06 | 168400 |
| 2024-01-03 | -47.06 | $27.64 | 160117 |
| 2024-01-02 | -34.84 | $27.91 | 308205 |
| 2023-12-29 | -21.27 | $28.21 | 878900 |
| 2023-12-28 | -26.67 | $28.08 | 247500 |
| 2023-12-27 | -37.33 | $27.84 | 1.2M |
| 2023-12-26 | -37.33 | $27.84 | 192700 |
| 2023-12-22 | -46.37 | $27.53 | 387942 |
| 2023-12-21 | -40.73 | $27.67 | 467813 |
| 2023-12-20 | -52.42 | $27.38 | 299620 |
| 2023-12-19 | -18.95 | $28.21 | 405118 |
| 2023-12-18 | -33.47 | $27.85 | 453400 |
| 2023-12-15 | -3.45 | $28.58 | 679941 |
| 2023-12-14 | -3.78 | $28.57 | 927800 |
| 2023-12-13 | -8.03 | $28.06 | 668643 |
| 2023-12-12 | -31.95 | $26.97 | 233422 |
| 2023-12-11 | -31.01 | $26.71 | 897808 |
| 2023-12-08 | -13.13 | $27.35 | 489914 |
| 2023-12-07 | -12.85 | $27.36 | 315500 |
| 2023-12-06 | -23.74 | $26.97 | 317407 |
| 2023-12-05 | -26.82 | $26.86 | 322700 |
| 2023-12-04 | -27.10 | $26.85 | 372209 |
| 2023-12-01 | -3.35 | $27.70 | 547800 |
| 2023-11-30 | -5.05 | $26.87 | 781000 |
| 2023-11-29 | -8.86 | $26.65 | 269917 |
| 2023-11-28 | -7.96 | $26.66 | 206900 |
| 2023-11-27 | -16.26 | $26.42 | 173600 |
| 2023-11-24 | -10.73 | $26.58 | 117500 |
| 2023-11-22 | -9.12 | $26.62 | 316700 |
| 2023-11-21 | -3.28 | $26.79 | 994634 |
| 2023-11-20 | -4.50 | $26.60 | 386000 |
| 2023-11-17 | -11.90 | $26.04 | 392915 |
| 2023-11-16 | -18.96 | $25.85 | 1.3M |
| 2023-11-15 | -9.29 | $26.11 | 576400 |
| 2023-11-14 | -4.93 | $25.79 | 255100 |
| 2023-11-13 | -53.81 | $24.70 | 485100 |
| 2023-11-10 | -54.71 | $24.68 | 158200 |
| 2023-11-09 | -62.78 | $24.50 | 148700 |
| 2023-11-08 | -39.46 | $25.02 | 184626 |
| 2023-11-07 | -16.14 | $25.54 | 281529 |
| 2023-11-06 | -24.22 | $25.36 | 124549 |
| 2023-11-03 | -5.83 | $25.77 | 406600 |
| 2023-11-02 | -48.42 | $24.65 | 308618 |
| 2023-11-01 | -59.47 | $24.44 | 113100 |
| 2023-10-31 | -71.05 | $24.22 | 528300 |
| 2023-10-30 | -77.89 | $24.09 | 335019 |
| 2023-10-27 | -75.49 | $24.29 | 594000 |
| 2023-10-26 | -87.00 | $24.03 | 225200 |
| 2023-10-25 | -88.45 | $23.99 | 459600 |
| 2023-10-24 | -82.67 | $24.15 | 271525 |
| 2023-10-23 | -95.67 | $23.79 | 881646 |
| 2023-10-20 | -99.60 | $23.98 | 579000 |
| 2023-10-19 | -93.55 | $24.36 | 775000 |
| 2023-10-18 | -72.80 | $24.88 | 494227 |
| 2023-10-17 | -60.25 | $25.48 | 154000 |
| 2023-10-16 | -74.53 | $25.02 | 217449 |
| 2023-10-13 | -77.33 | $24.93 | 345400 |
| 2023-10-12 | -76.83 | $24.99 | 497500 |
| 2023-10-11 | -66.86 | $25.33 | 438700 |
| 2023-10-10 | -70.97 | $25.19 | 496941 |
| 2023-10-09 | -92.38 | $24.46 | 302546 |
| 2023-10-06 | -85.92 | $24.68 | 640239 |
| 2023-10-05 | -99.68 | $24.53 | 207623 |
| 2023-10-04 | -96.44 | $24.90 | 522400 |
| 2023-10-03 | -95.73 | $24.92 | 724210 |
| 2023-10-02 | -97.88 | $25.30 | 578816 |
| 2023-09-29 | -73.24 | $26.19 | 919100 |
| 2023-09-28 | -83.38 | $25.83 | 769400 |
| 2023-09-27 | -97.46 | $25.33 | 1.0M |
| 2023-09-26 | -97.47 | $25.71 | 891100 |
| 2023-09-25 | -97.75 | $25.86 | 710541 |
| 2023-09-22 | -98.68 | $26.14 | 1.0M |
| 2023-09-21 | -96.23 | $26.42 | 646025 |
| 2023-09-20 | -73.90 | $27.08 | 962100 |
| 2023-09-19 | -74.92 | $27.05 | 631313 |
| 2023-09-18 | -78.64 | $26.94 | 931520 |
| 2023-09-15 | -68.47 | $27.24 | 770835 |
| 2023-09-14 | -71.53 | $27.15 | 712800 |
| 2023-09-13 | -74.92 | $27.05 | 701621 |
| 2023-09-12 | -91.53 | $26.56 | 1.1M |
| 2023-09-11 | -92.95 | $26.58 | 613000 |
| 2023-09-08 | -98.00 | $26.44 | 790000 |
| 2023-09-07 | -97.01 | $26.84 | 1.3M |
| 2023-09-06 | -93.43 | $27.38 | 1.1M |
| 2023-09-05 | -97.92 | $27.25 | 922600 |
| 2023-09-01 | -81.82 | $28.46 | 675400 |
| 2023-08-31 | -95.81 | $28.19 | 548100 |
| 2023-08-30 | -88.84 | $28.34 | 236200 |
| 2023-08-29 | -92.96 | $28.29 | 433303 |
| 2023-08-28 | -89.97 | $28.40 | 426500 |
| 2023-08-25 | -79.47 | $28.73 | 589116 |
| 2023-08-24 | -78.27 | $28.84 | 635410 |
| 2023-08-23 | -69.94 | $29.12 | 516107 |
| 2023-08-22 | -88.83 | $28.51 | 449400 |
| 2023-08-21 | -94.41 | $28.31 | 522000 |
| 2023-08-18 | -95.25 | $28.28 | 510700 |
| 2023-08-17 | -99.10 | $28.39 | 1.8M |
| 2023-08-16 | -94.72 | $28.65 | 637200 |
| 2023-08-15 | -93.37 | $28.96 | 420800 |
| 2023-08-14 | -86.14 | $29.20 | 249242 |
| 2023-08-11 | -87.71 | $29.49 | 497320 |
| 2023-08-10 | -72.70 | $29.93 | 521808 |
| 2023-08-09 | -82.25 | $29.65 | 2.1M |
| 2023-08-08 | -95.22 | $29.27 | 412600 |
| 2023-08-07 | -90.98 | $29.74 | 297700 |
| 2023-08-04 | -91.94 | $29.78 | 546700 |
| 2023-08-03 | -78.67 | $29.81 | 658811 |
| 2023-08-02 | -63.73 | $30.11 | 534600 |
| 2023-08-01 | -37.25 | $30.92 | 683007 |
| 2023-07-31 | -35.95 | $30.96 | 253000 |
| 2023-07-28 | -32.68 | $31.06 | 247520 |
| 2023-07-27 | -31.40 | $30.98 | 535919 |
| 2023-07-26 | -14.17 | $31.55 | 1.1M |
| 2023-07-25 | -14.17 | $31.55 | 672711 |
| 2023-07-24 | -24.44 | $31.18 | 1.4M |
| 2023-07-21 | -28.06 | $31.05 | 1.0M |
| 2023-07-20 | -10.00 | $31.70 | 860518 |
| 2023-07-19 | 0.00 | $31.97 | 1.6M |
| 2023-07-18 | -2.07 | $31.30 | 385800 |
| 2023-07-17 | -6.00 | $30.81 | 1.7M |
| 2023-07-14 | -9.20 | $30.73 | 636800 |
| 2023-07-13 | -14.00 | $30.61 | 949500 |
| 2023-07-12 | -4.05 | $30.59 | 771000 |
| 2023-07-11 | -3.05 | $30.04 | 377401 |
| 2023-07-10 | -6.71 | $29.98 | 577600 |
| 2023-07-07 | -6.71 | $29.98 | 239212 |
| 2023-07-06 | -41.46 | $29.41 | 360700 |
| 2023-07-05 | -18.39 | $29.87 | 359500 |
| 2023-07-03 | -31.03 | $29.65 | 126500 |
| 2023-06-30 | -58.05 | $29.18 | 248941 |
| 2023-06-29 | -66.33 | $28.87 | 238909 |
| 2023-06-28 | -78.39 | $28.63 | 175330 |
| 2023-06-27 | -67.34 | $28.85 | 1.2M |
| 2023-06-26 | -75.88 | $28.68 | 138744 |
| 2023-06-23 | -80.90 | $28.58 | 306800 |
| 2023-06-22 | -59.30 | $29.01 | 251024 |
| 2023-06-21 | -54.19 | $29.13 | 146700 |
| 2023-06-20 | -60.10 | $29.01 | 216532 |
| 2023-06-16 | -43.84 | $29.34 | 227100 |
| 2023-06-15 | -50.73 | $29.21 | 240900 |
| 2023-06-14 | -65.37 | $28.91 | 149700 |
| 2023-06-13 | -78.20 | $28.66 | 694400 |
| 2023-06-12 | -83.40 | $28.59 | 274000 |
| 2023-06-09 | -53.19 | $29.30 | 174400 |
| 2023-06-08 | -51.91 | $29.33 | 286900 |
| 2023-06-07 | -53.19 | $29.30 | 477000 |
| 2023-06-06 | -17.87 | $30.13 | 288600 |
| 2023-06-05 | -40.00 | $29.61 | 351389 |
| 2023-06-02 | -37.87 | $29.66 | 226015 |
| 2023-06-01 | -63.14 | $28.94 | 298225 |
| 2023-05-31 | -81.21 | $28.26 | 471600 |
| 2023-05-30 | -46.13 | $29.18 | 487349 |
| 2023-05-26 | -39.06 | $29.39 | 420728 |
| 2023-05-25 | -48.48 | $29.11 | 354132 |
| 2023-05-24 | -39.39 | $29.38 | 545900 |
| 2023-05-23 | -21.21 | $29.92 | 616019 |
| 2023-05-22 | -21.22 | $29.89 | 422423 |
| 2023-05-19 | -18.98 | $29.92 | 262325 |
| 2023-05-18 | -15.06 | $30.05 | 362830 |
| 2023-05-17 | -19.88 | $29.89 | 354940 |
| 2023-05-16 | -23.80 | $29.76 | 340442 |
| 2023-05-15 | -6.63 | $30.33 | 440312 |
| 2023-05-12 | -2.51 | $30.34 | 450900 |
| 2023-05-11 | -5.21 | $30.14 | 943200 |
| 2023-05-10 | -13.03 | $29.90 | 283708 |
| 2023-05-09 | -15.64 | $29.82 | 348100 |
| 2023-05-08 | -14.66 | $29.85 | 2.6M |
| 2023-05-05 | -22.09 | $29.17 | 416400 |
| 2023-05-04 | -49.00 | $28.50 | 230618 |
| 2023-05-03 | -63.45 | $28.14 | 652821 |
| 2023-05-02 | -81.93 | $27.68 | 1.0M |
| 2023-05-01 | -63.05 | $28.15 | 208500 |
| 2023-04-28 | -52.61 | $28.41 | 212100 |
| 2023-04-27 | -49.40 | $28.49 | 374800 |
| 2023-04-26 | -64.66 | $28.11 | 474241 |
| 2023-04-25 | -83.53 | $27.64 | 773946 |
| 2023-04-24 | -83.13 | $27.65 | 855700 |
| 2023-04-21 | -90.38 | $27.56 | 1.0M |
| 2023-04-20 | -22.18 | $29.19 | 765938 |
| 2023-04-19 | -22.18 | $29.19 | 920800 |
| 2023-04-18 | -3.25 | $29.64 | 1.1M |
| 2023-04-17 | -1.01 | $29.46 | 796628 |
| 2023-04-14 | -0.72 | $29.25 | 1.6M |
| 2023-04-13 | -15.73 | $28.76 | 2.0M |
| 2023-04-12 | -27.72 | $28.44 | 2.0M |
| 2023-04-11 | -41.57 | $28.07 | 1.4M |
| 2023-04-10 | -60.30 | $27.57 | 1.9M |
| 2023-04-06 | -64.13 | $27.50 | 2.5M |
| 2023-04-05 | -64.29 | $27.56 | 1.6M |
| 2023-04-04 | -59.52 | $27.70 | 2.3M |
| 2023-04-03 | -44.22 | $28.15 | 2.2M |
| 2023-03-31 | -23.31 | $28.78 | 900900 |
| 2023-03-30 | -23.15 | $28.80 | 1.4M |
| 2023-03-29 | -25.84 | $28.72 | 2.0M |
| 2023-03-28 | -35.23 | $28.44 | 1.5M |
| 2023-03-27 | -49.33 | $28.02 | 1.2M |
| 2023-03-24 | -56.71 | $27.80 | 2.0M |
| 2023-03-23 | -47.99 | $28.06 | 1.8M |
| 2023-03-22 | -57.72 | $27.77 | 1.6M |
| 2023-03-21 | -61.75 | $27.65 | 1.4M |
| 2023-03-20 | -89.93 | $26.81 | 1.2M |
| 2023-03-17 | -95.37 | $26.71 | 1.7M |
| 2023-03-16 | -82.22 | $27.17 | 2.5M |
| 2023-03-15 | -92.79 | $27.03 | 2.0M |
| 2023-03-14 | -53.48 | $28.53 | 1.1M |
| 2023-03-13 | -65.93 | $28.19 | 1.3M |
| 2023-03-10 | -42.12 | $28.84 | 1.7M |
| 2023-03-09 | -38.10 | $28.95 | 1.1M |
| 2023-03-08 | -34.80 | $29.04 | 1.3M |
| 2023-03-07 | -45.42 | $28.75 | 1.0M |
| 2023-03-06 | -24.18 | $29.33 | 1.9M |
| 2023-03-03 | -24.91 | $29.31 | 1.1M |
| 2023-03-02 | -100.00 | $27.26 | 1.1M |
| 2023-03-01 | -54.43 | $28.85 | 985124 |
| 2023-02-28 | -85.65 | $28.11 | 907128 |
| 2023-02-27 | -93.25 | $27.93 | 643500 |
| 2023-02-24 | -87.76 | $28.06 | 697615 |
| 2023-02-23 | -76.00 | $28.62 | 603400 |
| 2023-02-22 | -81.00 | $28.52 | 1.0M |
| 2023-02-21 | -94.50 | $28.25 | 806420 |
| 2023-02-17 | -43.22 | $29.28 | 1.3M |
| 2023-02-16 | -8.63 | $29.92 | 1.3M |
| 2023-02-15 | -26.56 | $29.33 | 747236 |
| 2023-02-14 | -23.61 | $29.42 | 1.0M |
| 2023-02-13 | -25.90 | $29.35 | 722513 |
| 2023-02-10 | -27.48 | $29.28 | 637515 |
| 2023-02-09 | -34.19 | $29.07 | 695400 |
| 2023-02-08 | -41.53 | $28.84 | 424200 |
| 2023-02-07 | -32.84 | $29.02 | 372922 |
| 2023-02-06 | -42.90 | $28.66 | 330022 |
| 2023-02-03 | -25.12 | $29.13 | 531100 |
| 2023-02-02 | -3.11 | $30.00 | 863100 |
| 2023-02-01 | -8.89 | $29.20 | 729116 |
| 2023-01-31 | -1.42 | $29.26 | 309503 |
| 2023-01-30 | -10.00 | $28.88 | 398036 |
| 2023-01-27 | -12.14 | $28.79 | 456400 |
| 2023-01-26 | -0.24 | $29.29 | 419248 |
| 2023-01-25 | -10.57 | $28.57 | 471227 |
| 2023-01-24 | -7.22 | $28.70 | 981706 |
| 2023-01-23 | -5.16 | $28.59 | 481100 |
| 2023-01-20 | -4.13 | $28.12 | 304626 |
| 2023-01-19 | -26.01 | $27.29 | 337439 |
| 2023-01-18 | -16.34 | $27.56 | 236600 |
| 2023-01-17 | -15.86 | $27.57 | 399120 |
| 2023-01-13 | -22.65 | $27.36 | 531200 |
| 2023-01-12 | -18.12 | $27.50 | 900000 |
| 2023-01-11 | 0.00 | $27.99 | 741300 |
| 2023-01-10 | -10.59 | $27.08 | 394535 |
| 2023-01-09 | -16.17 | $26.94 | 416937 |
| 2023-01-06 | -24.26 | $26.75 | 558828 |
| 2023-01-05 | -49.36 | $26.16 | 357200 |
| 2023-01-04 | -54.47 | $26.04 | 470500 |
| 2023-01-03 | -42.13 | $26.33 | 332700 |
| 2022-12-30 | -12.03 | $27.09 | 194900 |
| 2022-12-29 | -35.27 | $26.53 | 120600 |
| 2022-12-28 | -36.10 | $26.51 | 212103 |
| 2022-12-27 | -56.02 | $26.03 | 303400 |
| 2022-12-23 | -50.62 | $26.16 | 353339 |
| 2022-12-22 | -53.53 | $26.09 | 308600 |
| 2022-12-21 | -36.93 | $26.49 | 571700 |
| 2022-12-20 | -68.46 | $25.73 | 354500 |
| 2022-12-19 | -80.08 | $25.45 | 132834 |
| 2022-12-16 | -82.16 | $25.40 | 620338 |
| 2022-12-15 | -80.51 | $25.48 | 227400 |
| 2022-12-14 | -52.54 | $26.14 | 275126 |
| 2022-12-13 | -26.27 | $26.76 | 261314 |
| 2022-12-12 | -16.10 | $27.00 | 211048 |
| 2022-12-09 | -22.50 | $27.19 | 189800 |
| 2022-12-08 | -25.71 | $27.10 | 284100 |
| 2022-12-07 | -33.21 | $26.89 | 509520 |
| 2022-12-06 | -35.00 | $26.84 | 350300 |
| 2022-12-05 | -43.93 | $26.59 | 395220 |
| 2022-12-02 | -15.71 | $27.38 | 211900 |
| 2022-12-01 | -20.44 | $27.08 | 189800 |
| 2022-11-30 | -19.61 | $27.11 | 383200 |
| 2022-11-29 | -41.99 | $26.30 | 406846 |
| 2022-11-28 | -68.78 | $25.33 | 161500 |
| 2022-11-25 | -57.46 | $25.74 | 200304 |
| 2022-11-23 | -39.78 | $26.38 | 281449 |
| 2022-11-22 | -61.33 | $25.60 | 456623 |
| 2022-11-21 | -46.72 | $25.90 | 297530 |
| 2022-11-18 | -60.96 | $25.15 | 384618 |
| 2022-11-17 | -55.25 | $25.40 | 473100 |
| 2022-11-16 | -31.05 | $26.46 | 375903 |
| 2022-11-15 | -12.80 | $27.24 | 331300 |
| 2022-11-14 | -14.35 | $27.17 | 312500 |
| 2022-11-11 | -7.06 | $27.50 | 251249 |
| 2022-11-10 | -5.76 | $27.52 | 458944 |
| 2022-11-09 | -15.02 | $26.68 | 484500 |
| 2022-11-08 | -1.79 | $27.27 | 562500 |
| 2022-11-07 | -2.65 | $26.19 | 386121 |
| 2022-11-04 | -3.97 | $25.79 | 417413 |
| 2022-11-03 | -19.69 | $24.93 | 249700 |
| 2022-11-02 | -14.17 | $25.07 | 556600 |
| 2022-11-01 | -27.17 | $24.74 | 300036 |
| 2022-10-31 | -42.02 | $24.67 | 364800 |
| 2022-10-28 | -18.24 | $25.40 | 820936 |
| 2022-10-27 | -26.71 | $25.14 | 337433 |
| 2022-10-26 | -31.92 | $24.98 | 474600 |
| 2022-10-25 | -46.58 | $24.53 | 958906 |
| 2022-10-24 | -75.24 | $23.65 | 708001 |
| 2022-10-21 | -53.75 | $24.31 | 526600 |
| 2022-10-20 | -78.50 | $23.55 | 404743 |
| 2022-10-19 | -74.19 | $23.77 | 327800 |
| 2022-10-18 | -71.58 | $23.93 | 375800 |
| 2022-10-17 | -76.86 | $23.79 | 413218 |
| 2022-10-14 | -94.10 | $23.15 | 431600 |
| 2022-10-13 | -75.74 | $23.96 | 378600 |
| 2022-10-12 | -100.00 | $23.51 | 539540 |
| 2022-10-11 | -88.31 | $24.16 | 398918 |
| 2022-10-10 | -81.47 | $24.48 | 164601 |
| 2022-10-07 | -83.68 | $24.49 | 249100 |
| 2022-10-06 | -76.88 | $24.94 | 299300 |
| 2022-10-05 | -74.61 | $25.07 | 425000 |
| 2022-10-04 | -63.92 | $25.68 | 437700 |
| 2022-10-03 | -79.07 | $25.01 | 852949 |
| 2022-09-30 | -94.28 | $24.00 | 692124 |
| 2022-09-29 | -93.67 | $24.04 | 595829 |
| 2022-09-28 | -88.07 | $24.43 | 627333 |
| 2022-09-27 | -94.56 | $24.00 | 492124 |
| 2022-09-26 | -99.09 | $23.70 | 746834 |
| 2022-09-23 | -96.14 | $24.53 | 1.1M |
| 2022-09-22 | -98.33 | $25.54 | 725011 |
| 2022-09-21 | -96.61 | $25.98 | 725635 |
| 2022-09-20 | -95.95 | $26.00 | 689312 |
| 2022-09-19 | -57.58 | $27.26 | 378200 |
| 2022-09-16 | -63.72 | $26.94 | 689833 |
| 2022-09-15 | -62.00 | $27.03 | 766705 |
| 2022-09-14 | -46.26 | $27.85 | 1.8M |
| 2022-09-13 | -53.93 | $27.45 | 807240 |
| 2022-09-12 | -33.40 | $28.52 | 652900 |
| 2022-09-09 | -35.70 | $28.40 | 856306 |
| 2022-09-08 | -29.37 | $28.73 | 532332 |
| 2022-09-07 | -37.04 | $28.33 | 1.8M |
| 2022-09-06 | -30.90 | $28.65 | 2.5M |
| 2022-09-02 | -3.18 | $29.61 | 5.2M |
| 2022-09-01 | -35.41 | $27.44 | 1.2M |
| 2022-08-31 | -26.49 | $27.77 | 934441 |
| 2022-08-30 | -9.73 | $28.39 | 1.6M |
| 2022-08-29 | -5.36 | $28.23 | 1.1M |
| 2022-08-26 | -15.48 | $27.89 | 2.4M |
| 2022-08-25 | -15.48 | $27.89 | 947500 |
| 2022-08-24 | -46.13 | $26.86 | 358100 |
| 2022-08-23 | -47.92 | $26.80 | 598426 |
| 2022-08-22 | -75.60 | $25.87 | 578600 |
| 2022-08-19 | -74.86 | $25.70 | 833805 |
| 2022-08-18 | -54.99 | $26.26 | 1.7M |
| 2022-08-17 | -21.23 | $27.58 | 859300 |
| 2022-08-16 | -11.51 | $27.96 | 704500 |
| 2022-08-15 | -1.80 | $28.32 | 527749 |
| 2022-08-12 | -0.26 | $28.18 | 554641 |
| 2022-08-11 | -2.07 | $27.35 | 402600 |
| 2022-08-10 | -2.56 | $27.06 | 777700 |
| 2022-08-09 | -8.20 | $26.44 | 416300 |
| 2022-08-08 | -8.59 | $26.42 | 277300 |
| 2022-08-05 | -22.46 | $25.71 | 431809 |
| 2022-08-04 | -18.95 | $25.89 | 300900 |
| 2022-08-03 | -21.09 | $25.78 | 133529 |
| 2022-08-02 | -15.43 | $26.07 | 315200 |
| 2022-08-01 | -8.20 | $26.44 | 311923 |
| 2022-07-29 | -2.29 | $26.44 | 107000 |
| 2022-07-28 | -4.52 | $26.18 | 281534 |
| 2022-07-27 | -0.93 | $26.00 | 275500 |
| 2022-07-26 | -9.34 | $25.43 | 192228 |
| 2022-07-25 | -13.02 | $25.28 | 182809 |
| 2022-07-22 | -27.27 | $24.70 | 226928 |
| 2022-07-21 | -5.08 | $25.29 | 343500 |
| 2022-07-20 | -22.84 | $25.05 | 171500 |
| 2022-07-19 | -27.53 | $25.03 | 265900 |
| 2022-07-18 | -41.63 | $24.39 | 339814 |
| 2022-07-15 | -57.35 | $23.80 | 659000 |
| 2022-07-14 | -91.89 | $22.17 | 448900 |
| 2022-07-13 | -84.17 | $22.84 | 519200 |
| 2022-07-12 | -98.28 | $22.47 | 674732 |
| 2022-07-11 | -91.87 | $23.17 | 532033 |
| 2022-07-08 | -84.75 | $23.66 | 318718 |
| 2022-07-07 | -81.00 | $24.21 | 739336 |
| 2022-07-06 | -93.32 | $23.25 | 340530 |
| 2022-07-05 | -96.89 | $23.52 | 367428 |
| 2022-07-01 | -94.20 | $24.00 | 406600 |
| 2022-06-30 | -93.26 | $24.07 | 468500 |
| 2022-06-29 | -95.89 | $24.23 | 334440 |
| 2022-06-28 | -96.44 | $24.49 | 364838 |
| 2022-06-27 | -90.95 | $24.86 | 477343 |
| 2022-06-24 | -95.70 | $24.54 | 415700 |
| 2022-06-23 | -96.88 | $24.48 | 404149 |
| 2022-06-22 | -98.24 | $25.40 | 637100 |
| 2022-06-21 | -87.61 | $26.18 | 304610 |
| 2022-06-17 | -94.90 | $25.78 | 418001 |
| 2022-06-16 | -92.48 | $25.95 | 447800 |
| 2022-06-15 | -86.86 | $26.89 | 396300 |
| 2022-06-14 | -95.55 | $26.48 | 488433 |
| 2022-06-13 | -91.49 | $26.58 | 1.1M |
| 2022-06-10 | -59.28 | $27.70 | 600310 |
| 2022-06-09 | -41.19 | $28.28 | 207100 |
| 2022-06-08 | -14.29 | $30.05 | 299517 |
| 2022-06-07 | -12.16 | $30.19 | 286300 |
| 2022-06-06 | -9.73 | $30.35 | 422614 |
| 2022-06-03 | -3.35 | $30.75 | 654600 |
| 2022-06-02 | -2.29 | $30.82 | 614738 |
| 2022-06-01 | -17.53 | $29.82 | 689400 |
| 2022-05-31 | -8.99 | $30.38 | 1.1M |
| 2022-05-27 | -2.63 | $30.70 | 1.1M |
| 2022-05-26 | 0.00 | $29.94 | 680436 |
| 2022-05-25 | -1.28 | $29.04 | 245200 |
| 2022-05-24 | -0.86 | $29.00 | 513700 |
| 2022-05-23 | -0.88 | $28.94 | 540700 |
| 2022-05-20 | -8.98 | $28.06 | 341000 |
| 2022-05-19 | -5.62 | $27.94 | 408000 |
| 2022-05-18 | -36.24 | $27.12 | 597848 |
| 2022-05-17 | -25.18 | $27.59 | 531130 |
| 2022-05-16 | -57.65 | $26.21 | 190417 |
| 2022-05-13 | -57.41 | $26.22 | 573700 |
| 2022-05-12 | -81.88 | $25.18 | 627229 |
| 2022-05-11 | -87.35 | $25.07 | 164900 |
| 2022-05-10 | -91.00 | $24.92 | 449138 |
| 2022-05-09 | -98.17 | $24.90 | 431439 |
| 2022-05-06 | -72.19 | $25.92 | 233736 |
| 2022-05-05 | -72.73 | $26.06 | 515300 |
| 2022-05-04 | -58.54 | $26.70 | 480600 |
| 2022-05-03 | -85.47 | $25.58 | 350300 |
| 2022-05-02 | -94.97 | $25.09 | 865700 |
| 2022-04-29 | -94.86 | $25.39 | 356800 |
| 2022-04-28 | -93.21 | $25.47 | 562930 |
| 2022-04-27 | -91.95 | $25.66 | 724700 |
| 2022-04-26 | -96.82 | $25.43 | 649700 |
| 2022-04-25 | -89.10 | $25.83 | 554303 |
| 2022-04-22 | -96.06 | $26.83 | 159000 |
| 2022-04-21 | -96.61 | $27.15 | 284528 |
| 2022-04-20 | -67.07 | $28.33 | 322046 |
| 2022-04-19 | -86.35 | $27.85 | 212404 |
| 2022-04-18 | -90.76 | $27.74 | 700100 |
| 2022-04-14 | -86.75 | $27.84 | 345300 |
| 2022-04-13 | -59.71 | $28.37 | 546600 |
| 2022-04-12 | -60.42 | $28.00 | 738616 |
| 2022-04-11 | -56.63 | $27.65 | 660311 |
| 2022-04-08 | -38.55 | $28.40 | 409319 |
| 2022-04-07 | -31.33 | $28.70 | 320409 |
| 2022-04-06 | -29.88 | $28.76 | 617438 |
| 2022-04-05 | -20.96 | $29.13 | 265832 |
| 2022-04-04 | -4.73 | $29.80 | 168200 |
| 2022-04-01 | -6.44 | $29.55 | 333500 |
| 2022-03-31 | -18.32 | $29.07 | 599917 |
| 2022-03-30 | -26.24 | $28.75 | 374013 |
| 2022-03-29 | -13.42 | $29.19 | 155200 |
| 2022-03-28 | -12.37 | $29.23 | 286900 |
| 2022-03-25 | -0.43 | $29.78 | 550148 |
| 2022-03-24 | -5.06 | $29.25 | 880700 |
| 2022-03-23 | -22.53 | $28.26 | 654406 |
| 2022-03-22 | -14.34 | $28.70 | 1.1M |
| 2022-03-21 | -6.05 | $28.91 | 832200 |
| 2022-03-18 | -4.26 | $28.15 | 1.1M |
| 2022-03-17 | -2.05 | $27.92 | 363512 |
| 2022-03-16 | -1.74 | $27.49 | 518342 |
| 2022-03-15 | -23.28 | $26.44 | 674932 |
| 2022-03-14 | -39.02 | $25.96 | 699418 |
| 2022-03-11 | -28.20 | $26.29 | 278445 |
| 2022-03-10 | -12.79 | $26.76 | 127900 |
| 2022-03-09 | -9.51 | $26.86 | 258943 |
| 2022-03-08 | -30.49 | $26.22 | 232400 |
| 2022-03-07 | -35.41 | $26.07 | 405718 |
| 2022-03-04 | -0.35 | $26.96 | 475800 |
| 2022-03-03 | -16.55 | $26.47 | 341800 |
| 2022-03-02 | -46.13 | $25.63 | 383705 |
| 2022-03-01 | -62.68 | $25.16 | 339600 |
| 2022-02-28 | -32.39 | $26.02 | 351425 |
| 2022-02-25 | -36.27 | $25.91 | 669400 |
| 2022-02-24 | -70.77 | $24.93 | 1.2M |
| 2022-02-23 | -59.92 | $25.37 | 711700 |
| 2022-02-22 | -51.15 | $25.60 | 492600 |
| 2022-02-18 | -41.98 | $25.84 | 383100 |
| 2022-02-17 | -34.06 | $26.14 | 193916 |
| 2022-02-16 | -9.78 | $26.81 | 399500 |
| 2022-02-15 | -15.94 | $26.64 | 398800 |
| 2022-02-14 | -38.77 | $26.01 | 577600 |
| 2022-02-11 | -21.01 | $26.50 | 635841 |
| 2022-02-10 | -27.17 | $26.33 | 476836 |
| 2022-02-09 | -40.94 | $25.95 | 265718 |
| 2022-02-08 | -51.04 | $25.36 | 265441 |
| 2022-02-07 | -53.94 | $24.96 | 415241 |
| 2022-02-04 | -63.87 | $24.57 | 328800 |
| 2022-02-03 | -62.09 | $24.64 | 1.3M |
| 2022-02-02 | -34.86 | $25.71 | 917000 |
| 2022-02-01 | -16.86 | $26.37 | 351136 |
| 2022-01-31 | -18.29 | $26.31 | 347300 |
| 2022-01-28 | -32.33 | $25.68 | 254738 |
| 2022-01-27 | -27.02 | $25.91 | 501108 |
| 2022-01-26 | -36.03 | $25.52 | 702100 |
| 2022-01-25 | -28.87 | $25.83 | 926600 |
| 2022-01-24 | -23.09 | $26.08 | 2.2M |
| 2022-01-21 | -7.61 | $26.71 | 3.6M |
| 2022-01-20 | -12.18 | $25.37 | 737000 |
| 2022-01-19 | -6.41 | $25.53 | 751200 |
| 2022-01-18 | -14.55 | $24.96 | 1.2M |
| 2022-01-14 | -10.09 | $25.15 | 693500 |
| 2022-01-13 | -11.03 | $25.11 | 728143 |
| 2022-01-12 | -4.55 | $24.89 | 677900 |
| 2022-01-11 | -2.56 | $24.37 | 1.0M |
| 2022-01-10 | -28.30 | $23.60 | 491100 |
| 2022-01-07 | -42.65 | $23.66 | 425549 |
| 2022-01-06 | -44.36 | $23.64 | 797500 |
| 2022-01-05 | -56.62 | $23.35 | 1.3M |
| 2022-01-04 | -64.96 | $22.96 | 584500 |
| 2022-01-03 | -60.04 | $23.19 | 479407 |
| 2021-12-31 | -62.18 | $23.09 | 230913 |
| 2021-12-30 | -63.46 | $23.03 | 323400 |
| 2021-12-29 | -61.75 | $23.11 | 434237 |
| 2021-12-28 | -64.74 | $22.97 | 216400 |
| 2021-12-27 | -66.60 | $22.97 | 420600 |
| 2021-12-23 | -76.10 | $22.62 | 742805 |
| 2021-12-22 | -89.86 | $21.98 | 1.6M |
| 2021-12-21 | -91.76 | $21.90 | 1.2M |
| 2021-12-20 | -97.33 | $21.52 | 3.3M |
| 2021-12-17 | -77.87 | $24.19 | 1.7M |
| 2021-12-16 | -75.17 | $24.35 | 2.4M |
| 2021-12-15 | -82.77 | $23.90 | 788400 |
| 2021-12-14 | -96.20 | $23.23 | 1.4M |
| 2021-12-13 | -99.43 | $23.59 | 1.2M |
| 2021-12-10 | -82.35 | $25.30 | 675200 |
| 2021-12-09 | -84.00 | $25.23 | 896000 |
| 2021-12-08 | -72.71 | $25.71 | 689344 |
| 2021-12-07 | -83.29 | $25.26 | 343002 |
| 2021-12-06 | -87.53 | $25.08 | 591811 |
| 2021-12-03 | -94.35 | $24.79 | 705000 |
| 2021-12-02 | -92.94 | $24.85 | 563324 |
| 2021-12-01 | -93.41 | $24.83 | 989733 |
| 2021-11-30 | -82.35 | $25.30 | 1.1M |
| 2021-11-29 | -68.74 | $25.81 | 819200 |
| 2021-11-26 | -50.68 | $26.55 | 395200 |
| 2021-11-24 | -27.93 | $27.56 | 526213 |
| 2021-11-23 | -20.72 | $27.88 | 867413 |
| 2021-11-22 | -6.76 | $28.50 | 2.1M |
| 2021-11-19 | -67.75 | $25.45 | 669100 |
| 2021-11-18 | -79.01 | $24.88 | 827000 |
| 2021-11-17 | -78.42 | $24.76 | 1.1M |
| 2021-11-16 | -56.84 | $25.58 | 1.3M |
| 2021-11-15 | -26.05 | $26.75 | 727200 |
| 2021-11-12 | -12.92 | $27.20 | 721800 |
| 2021-11-11 | -4.73 | $27.53 | 540737 |
| 2021-11-10 | -6.94 | $27.19 | 1.5M |
| 2021-11-09 | -3.11 | $27.35 | 1.4M |
| 2021-11-08 | -10.90 | $26.57 | 397100 |
| 2021-11-05 | -13.90 | $26.46 | 615600 |
| 2021-11-04 | -1.68 | $26.81 | 1.6M |
| 2021-11-03 | -1.53 | $25.88 | 371224 |
| 2021-11-02 | -19.75 | $25.25 | 701100 |
| 2021-11-01 | -30.32 | $25.07 | 764403 |
| 2021-10-29 | -61.44 | $24.53 | 567520 |
| 2021-10-28 | -52.66 | $24.81 | 393120 |
| 2021-10-27 | -56.56 | $24.69 | 388704 |
| 2021-10-26 | -29.06 | $25.57 | 416419 |
| 2021-10-25 | -43.03 | $25.14 | 489208 |
| 2021-10-22 | -74.46 | $24.24 | 243032 |
| 2021-10-21 | -76.10 | $24.22 | 413834 |
| 2021-10-20 | -76.09 | $24.29 | 292900 |
| 2021-10-19 | -79.71 | $24.14 | 371100 |
| 2021-10-18 | -81.88 | $24.05 | 306100 |
| 2021-10-15 | -90.34 | $23.70 | 1.4M |
| 2021-10-14 | -98.11 | $23.65 | 299400 |
| 2021-10-13 | -96.17 | $23.92 | 758800 |
| 2021-10-12 | -99.18 | $24.34 | 387400 |
| 2021-10-11 | -95.21 | $24.59 | 757223 |
| 2021-10-08 | -95.77 | $24.57 | 217400 |
| 2021-10-07 | -86.20 | $24.91 | 491610 |
| 2021-10-06 | -88.17 | $24.84 | 276437 |
| 2021-10-05 | -96.23 | $25.42 | 238700 |
| 2021-10-04 | -93.43 | $25.75 | 298900 |
| 2021-10-01 | -86.14 | $26.30 | 225100 |
| 2021-09-30 | -97.38 | $26.00 | 300024 |
| 2021-09-29 | -97.24 | $26.05 | 274700 |
| 2021-09-28 | -98.93 | $26.10 | 517800 |
| 2021-09-27 | -87.20 | $26.69 | 269300 |
| 2021-09-24 | -75.60 | $26.98 | 118500 |
| 2021-09-23 | -60.40 | $27.36 | 240921 |
| 2021-09-22 | -66.80 | $27.20 | 197232 |
| 2021-09-21 | -78.80 | $26.90 | 1.3M |
| 2021-09-20 | -92.80 | $26.55 | 826400 |
| 2021-09-17 | -72.07 | $27.27 | 299100 |
| 2021-09-16 | -52.34 | $27.64 | 322326 |
| 2021-09-15 | -42.55 | $27.87 | 97700 |
| 2021-09-14 | -56.20 | $27.51 | 201500 |
| 2021-09-13 | -57.85 | $27.47 | 181000 |
| 2021-09-10 | -47.52 | $27.72 | 257728 |
| 2021-09-09 | -69.42 | $27.19 | 716948 |
| 2021-09-08 | -69.42 | $27.19 | 818248 |
| 2021-09-07 | -30.58 | $28.13 | 860239 |
| 2021-09-03 | -11.29 | $28.59 | 364537 |
| 2021-09-02 | -20.56 | $28.36 | 654100 |
| 2021-09-01 | -11.69 | $28.58 | 211600 |
| 2021-08-31 | -7.17 | $28.58 | 791400 |
| 2021-08-30 | -12.62 | $28.21 | 218300 |
| 2021-08-27 | -8.20 | $28.02 | 423700 |
| 2021-08-26 | -19.88 | $27.71 | 207800 |
| 2021-08-25 | -23.98 | $27.64 | 120400 |
| 2021-08-24 | -38.86 | $27.37 | 187117 |
| 2021-08-23 | -36.76 | $27.37 | 139000 |
| 2021-08-20 | -52.97 | $27.07 | 176730 |
| 2021-08-19 | -64.86 | $26.85 | 169106 |
| 2021-08-18 | -66.67 | $26.94 | 191635 |
| 2021-08-17 | -72.97 | $26.80 | 393235 |
| 2021-08-16 | -64.41 | $26.99 | 161406 |
| 2021-08-13 | -20.27 | $27.97 | 127532 |
| 2021-08-12 | -30.63 | $27.74 | 218115 |
| 2021-08-11 | -33.78 | $27.67 | 397807 |
| 2021-08-10 | -53.15 | $27.24 | 424900 |
| 2021-08-09 | -86.49 | $26.50 | 391242 |
| 2021-08-06 | -84.23 | $26.55 | 318100 |
| 2021-08-05 | -79.73 | $26.65 | 62500 |
| 2021-08-04 | -81.08 | $26.62 | 181039 |
| 2021-08-03 | -84.23 | $26.55 | 203009 |
| 2021-08-02 | -76.80 | $26.78 | 137440 |
| 2021-07-30 | -60.07 | $27.35 | 148900 |
| 2021-07-29 | -53.74 | $27.56 | 108828 |
| 2021-07-28 | -80.00 | $26.81 | 310027 |
| 2021-07-27 | -90.82 | $26.48 | 311436 |
| 2021-07-26 | -95.90 | $26.68 | 300035 |
| 2021-07-23 | -88.22 | $26.98 | 652510 |
| 2021-07-22 | -66.95 | $27.72 | 695100 |
| 2021-07-21 | -52.87 | $28.21 | 642700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.02
2026-07-17
Close Price
$38.88
Vol: 361500Average Directional Index - Detailed Analysis
Minimum
7.53
Average
18.79
Maximum
47.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.02 | $38.88 | 361500 |
| 2026-07-16 | 9.75 | $39.07 | 471700 |
| 2026-07-15 | 9.56 | $39.85 | 199119 |
| 2026-07-14 | 9.90 | $40.01 | 194949 |
| 2026-07-13 | 10.12 | $39.38 | 609800 |
| 2026-07-10 | 10.34 | $40.20 | 1.0M |
| 2026-07-09 | 10.81 | $39.92 | 241700 |
| 2026-07-08 | 11.22 | $39.19 | 599700 |
| 2026-07-07 | 11.26 | $39.89 | 160001 |
| 2026-07-06 | 11.51 | $39.66 | 163700 |
| 2026-07-02 | 11.62 | $39.13 | 725641 |
| 2026-07-01 | 11.74 | $39.39 | 301537 |
| 2026-06-30 | 11.60 | $39.70 | 791917 |
| 2026-06-29 | 11.58 | $39.80 | 384800 |
| 2026-06-26 | 11.57 | $39.53 | 308200 |
| 2026-06-25 | 11.41 | $39.29 | 446539 |
| 2026-06-24 | 11.34 | $39.35 | 733600 |
| 2026-06-23 | 11.27 | $39.85 | 455928 |
| 2026-06-22 | 11.29 | $40.82 | 336810 |
| 2026-06-18 | 11.82 | $40.66 | 1.3M |
| 2026-06-17 | 12.38 | $41.01 | 351111 |
| 2026-06-16 | 12.87 | $41.56 | 305700 |
| 2026-06-15 | 13.19 | $41.52 | 483920 |
| 2026-06-12 | 13.52 | $41.50 | 304838 |
| 2026-06-11 | 14.12 | $40.96 | 762800 |
| 2026-06-10 | 14.61 | $39.16 | 334125 |
| 2026-06-09 | 14.37 | $39.15 | 294308 |
| 2026-06-08 | 14.04 | $38.02 | 843400 |
| 2026-06-05 | 13.46 | $38.62 | 706700 |
| 2026-06-04 | 13.14 | $40.00 | 760800 |
| 2026-06-03 | 13.33 | $39.92 | 731749 |
| 2026-06-02 | 13.33 | $40.59 | 659403 |
| 2026-06-01 | 13.61 | $41.05 | 421411 |
| 2026-05-29 | 14.19 | $41.98 | 494074 |
| 2026-05-28 | 14.69 | $41.98 | 379588 |
| 2026-05-27 | 15.30 | $41.96 | 196800 |
| 2026-05-26 | 15.96 | $41.47 | 344634 |
| 2026-05-22 | 16.64 | $40.29 | 235919 |
| 2026-05-21 | 17.04 | $40.75 | 320800 |
| 2026-05-20 | 17.43 | $40.59 | 183618 |
| 2026-05-19 | 17.77 | $39.38 | 383500 |
| 2026-05-18 | 17.56 | $39.83 | 303800 |
| 2026-05-15 | 17.44 | $39.24 | 393406 |
| 2026-05-14 | 17.02 | $40.14 | 248136 |
| 2026-05-13 | 16.94 | $40.41 | 286144 |
| 2026-05-12 | 17.01 | $40.85 | 254100 |
| 2026-05-11 | 16.84 | $41.20 | 353300 |
| 2026-05-08 | 16.95 | $41.64 | 436711 |
| 2026-05-07 | 17.24 | $41.92 | 646329 |
| 2026-05-06 | 17.61 | $42.05 | 389300 |
| 2026-05-05 | 17.65 | $40.52 | 414539 |
| 2026-05-04 | 17.17 | $40.11 | 1.0M |
| 2026-05-01 | 16.66 | $41.52 | 269800 |
| 2026-04-30 | 16.65 | $41.76 | 542638 |
| 2026-04-29 | 16.65 | $41.09 | 551442 |
| 2026-04-28 | 16.63 | $42.09 | 956612 |
| 2026-04-27 | 16.95 | $42.60 | 412100 |
| 2026-04-24 | 17.46 | $42.81 | 538100 |
| 2026-04-23 | 18.02 | $42.09 | 781400 |
| 2026-04-22 | 18.41 | $42.78 | 406000 |
| 2026-04-21 | 19.13 | $42.62 | 784710 |
| 2026-04-20 | 19.98 | $44.16 | 535026 |
| 2026-04-17 | 20.63 | $44.97 | 667900 |
| 2026-04-16 | 21.01 | $44.32 | 783827 |
| 2026-04-15 | 21.66 | $43.94 | 795000 |
| 2026-04-14 | 22.49 | $43.85 | 1.2M |
| 2026-04-13 | 23.35 | $42.95 | 835837 |
| 2026-04-10 | 24.55 | $42.45 | 444800 |
| 2026-04-09 | 25.75 | $42.25 | 456802 |
| 2026-04-08 | 26.91 | $41.52 | 1.1M |
| 2026-04-07 | 28.13 | $39.70 | 1.6M |
| 2026-04-06 | 28.26 | $40.05 | 356036 |
| 2026-04-02 | 28.63 | $40.04 | 535689 |
| 2026-04-01 | 28.80 | $40.59 | 571534 |
| 2026-03-31 | 29.26 | $39.76 | 792082 |
| 2026-03-30 | 29.27 | $38.28 | 680812 |
| 2026-03-27 | 28.90 | $38.88 | 397433 |
| 2026-03-26 | 28.56 | $38.40 | 527686 |
| 2026-03-25 | 28.21 | $39.04 | 997041 |
| 2026-03-24 | 28.01 | $38.50 | 2.4M |
| 2026-03-23 | 27.51 | $38.85 | 1.2M |
| 2026-03-20 | 27.05 | $38.06 | 690300 |
| 2026-03-19 | 26.58 | $39.76 | 1.4M |
| 2026-03-18 | 26.27 | $39.77 | 792352 |
| 2026-03-17 | 26.23 | $40.18 | 597660 |
| 2026-03-16 | 26.28 | $39.79 | 786778 |
| 2026-03-13 | 26.15 | $38.85 | 1.6M |
| 2026-03-12 | 25.80 | $39.28 | 806127 |
| 2026-03-11 | 25.49 | $40.64 | 717578 |
| 2026-03-10 | 25.48 | $40.68 | 1.4M |
| 2026-03-09 | 25.50 | $39.73 | 1.6M |
| 2026-03-06 | 24.88 | $38.99 | 1.1M |
| 2026-03-05 | 24.12 | $38.97 | 1.4M |
| 2026-03-04 | 23.53 | $40.31 | 2.0M |
| 2026-03-03 | 23.23 | $39.57 | 2.8M |
| 2026-03-02 | 22.39 | $41.56 | 1.7M |
| 2026-02-27 | 22.51 | $43.50 | 1.8M |
| 2026-02-26 | 23.27 | $44.34 | 1.5M |
| 2026-02-25 | 24.45 | $44.73 | 1.2M |
| 2026-02-24 | 25.33 | $44.54 | 1.4M |
| 2026-02-23 | 26.58 | $43.51 | 713868 |
| 2026-02-20 | 27.67 | $43.58 | 827125 |
| 2026-02-19 | 28.73 | $43.52 | 643315 |
| 2026-02-18 | 29.73 | $43.69 | 589119 |
| 2026-02-17 | 31.06 | $43.80 | 812226 |
| 2026-02-13 | 32.28 | $43.81 | 907958 |
| 2026-02-12 | 33.57 | $44.25 | 2.4M |
| 2026-02-11 | 35.31 | $45.35 | 2.0M |
| 2026-02-10 | 36.73 | $44.54 | 1.6M |
| 2026-02-09 | 38.24 | $46.17 | 1.7M |
| 2026-02-06 | 39.16 | $45.24 | 1.2M |
| 2026-02-05 | 40.29 | $45.19 | 1.8M |
| 2026-02-04 | 41.58 | $45.66 | 1.8M |
| 2026-02-03 | 42.50 | $47.19 | 1.1M |
| 2026-02-02 | 42.68 | $46.05 | 1.5M |
| 2026-01-30 | 43.32 | $45.24 | 1.4M |
| 2026-01-29 | 43.95 | $46.88 | 1.2M |
| 2026-01-28 | 43.81 | $47.06 | 953500 |
| 2026-01-27 | 43.16 | $47.37 | 979586 |
| 2026-01-26 | 42.22 | $46.78 | 1.1M |
| 2026-01-23 | 41.37 | $46.40 | 907204 |
| 2026-01-22 | 40.62 | $46.18 | 847300 |
| 2026-01-21 | 39.91 | $45.20 | 1.5M |
| 2026-01-20 | 39.32 | $43.89 | 1.0M |
| 2026-01-16 | 39.25 | $44.09 | 980305 |
| 2026-01-15 | 39.16 | $44.15 | 648078 |
| 2026-01-14 | 38.32 | $44.51 | 1.1M |
| 2026-01-13 | 37.18 | $44.34 | 927403 |
| 2026-01-12 | 36.03 | $43.87 | 891504 |
| 2026-01-09 | 34.97 | $42.85 | 314533 |
| 2026-01-08 | 34.17 | $42.75 | 379316 |
| 2026-01-07 | 33.38 | $42.39 | 398186 |
| 2026-01-06 | 32.64 | $42.55 | 1.4M |
| 2026-01-05 | 31.60 | $41.60 | 1.5M |
| 2026-01-02 | 31.11 | $40.37 | 543300 |
| 2025-12-31 | 31.09 | $40.40 | 191515 |
| 2025-12-30 | 30.88 | $40.54 | 276344 |
| 2025-12-29 | 30.56 | $40.15 | 610918 |
| 2025-12-26 | 30.44 | $40.29 | 153212 |
| 2025-12-24 | 30.08 | $40.03 | 190800 |
| 2025-12-23 | 29.86 | $39.92 | 255534 |
| 2025-12-22 | 29.62 | $39.79 | 237835 |
| 2025-12-19 | 29.53 | $39.31 | 947948 |
| 2025-12-18 | 29.55 | $38.69 | 893023 |
| 2025-12-17 | 29.91 | $38.28 | 399900 |
| 2025-12-16 | 30.31 | $38.84 | 536818 |
| 2025-12-15 | 30.41 | $38.99 | 1.3M |
| 2025-12-12 | 30.18 | $39.78 | 1.5M |
| 2025-12-11 | 29.41 | $39.28 | 1.1M |
| 2025-12-10 | 28.73 | $38.75 | 515541 |
| 2025-12-09 | 28.31 | $38.34 | 326300 |
| 2025-12-08 | 28.12 | $38.24 | 170900 |
| 2025-12-05 | 27.89 | $38.18 | 1.2M |
| 2025-12-04 | 27.63 | $38.51 | 727909 |
| 2025-12-03 | 27.18 | $38.62 | 641015 |
| 2025-12-02 | 26.58 | $38.29 | 717600 |
| 2025-12-01 | 26.12 | $37.69 | 531300 |
| 2025-11-28 | 25.69 | $37.86 | 858617 |
| 2025-11-26 | 25.30 | $37.61 | 987800 |
| 2025-11-25 | 25.02 | $37.27 | 570600 |
| 2025-11-24 | 24.90 | $36.61 | 1.2M |
| 2025-11-21 | 25.05 | $36.34 | 745400 |
| 2025-11-20 | 25.31 | $36.59 | 1.6M |
| 2025-11-19 | 25.20 | $37.11 | 668300 |
| 2025-11-18 | 24.79 | $36.83 | 1.2M |
| 2025-11-17 | 24.71 | $37.31 | 2.3M |
| 2025-11-14 | 24.08 | $36.37 | 931000 |
| 2025-11-13 | 24.07 | $36.71 | 1.9M |
| 2025-11-12 | 23.31 | $37.26 | 2.2M |
| 2025-11-11 | 22.15 | $36.50 | 3.1M |
| 2025-11-10 | 21.25 | $36.30 | 496200 |
| 2025-11-07 | 20.47 | $35.80 | 451700 |
| 2025-11-06 | 19.94 | $35.25 | 1.1M |
| 2025-11-05 | 19.59 | $35.30 | 858431 |
| 2025-11-04 | 19.29 | $34.50 | 979709 |
| 2025-11-03 | 19.10 | $35.93 | 1.3M |
| 2025-10-31 | 17.95 | $35.32 | 244500 |
| 2025-10-30 | 17.00 | $35.34 | 504824 |
| 2025-10-29 | 16.06 | $34.97 | 743951 |
| 2025-10-28 | 15.26 | $34.63 | 386500 |
| 2025-10-27 | 14.61 | $34.59 | 340021 |
| 2025-10-24 | 13.92 | $34.37 | 957845 |
| 2025-10-23 | 13.48 | $34.20 | 896541 |
| 2025-10-22 | 13.18 | $33.47 | 115324 |
| 2025-10-21 | 13.21 | $33.50 | 304200 |
| 2025-10-20 | 13.07 | $33.85 | 174119 |
| 2025-10-17 | 12.68 | $33.36 | 293732 |
| 2025-10-16 | 12.66 | $33.40 | 291532 |
| 2025-10-15 | 12.37 | $33.41 | 615705 |
| 2025-10-14 | 12.39 | $32.80 | 541500 |
| 2025-10-13 | 12.81 | $32.12 | 314042 |
| 2025-10-10 | 12.97 | $31.50 | 819900 |
| 2025-10-09 | 13.14 | $32.52 | 777013 |
| 2025-10-08 | 13.55 | $32.79 | 728022 |
| 2025-10-07 | 14.23 | $32.27 | 284918 |
| 2025-10-06 | 14.32 | $32.05 | 350900 |
| 2025-10-03 | 14.42 | $32.32 | 532000 |
| 2025-10-02 | 14.64 | $32.40 | 2.4M |
| 2025-10-01 | 14.92 | $32.71 | 278200 |
| 2025-09-30 | 15.62 | $32.96 | 309711 |
| 2025-09-29 | 16.14 | $32.85 | 627724 |
| 2025-09-26 | 16.72 | $33.17 | 502617 |
| 2025-09-25 | 17.51 | $33.21 | 644622 |
| 2025-09-24 | 18.35 | $33.63 | 710900 |
| 2025-09-23 | 18.66 | $33.68 | 749719 |
| 2025-09-22 | 18.89 | $33.50 | 779400 |
| 2025-09-19 | 19.56 | $33.59 | 128400 |
| 2025-09-18 | 19.88 | $33.60 | 185400 |
| 2025-09-17 | 20.23 | $33.40 | 341402 |
| 2025-09-16 | 20.36 | $33.76 | 90801 |
| 2025-09-15 | 20.18 | $33.80 | 233900 |
| 2025-09-12 | 19.99 | $33.22 | 381200 |
| 2025-09-11 | 19.80 | $34.02 | 912432 |
| 2025-09-10 | 19.60 | $32.89 | 691900 |
| 2025-09-09 | 20.05 | $32.70 | 339400 |
| 2025-09-08 | 20.52 | $33.23 | 355600 |
| 2025-09-05 | 20.58 | $33.83 | 575300 |
| 2025-09-04 | 19.93 | $33.40 | 145000 |
| 2025-09-03 | 19.70 | $33.05 | 304230 |
| 2025-09-02 | 19.55 | $32.73 | 206700 |
| 2025-08-29 | 19.83 | $32.81 | 98700 |
| 2025-08-28 | 19.65 | $32.58 | 308808 |
| 2025-08-27 | 19.67 | $32.55 | 328548 |
| 2025-08-26 | 19.70 | $32.44 | 701141 |
| 2025-08-25 | 19.59 | $32.71 | 329300 |
| 2025-08-22 | 18.92 | $32.80 | 329500 |
| 2025-08-21 | 18.40 | $31.90 | 228900 |
| 2025-08-20 | 18.41 | $32.04 | 272803 |
| 2025-08-19 | 18.43 | $32.19 | 617651 |
| 2025-08-18 | 18.02 | $32.55 | 588630 |
| 2025-08-15 | 17.42 | $32.40 | 318300 |
| 2025-08-14 | 16.85 | $32.27 | 937200 |
| 2025-08-13 | 16.37 | $32.54 | 1.7M |
| 2025-08-12 | 15.60 | $31.97 | 104104 |
| 2025-08-11 | 15.28 | $31.47 | 369900 |
| 2025-08-08 | 15.14 | $31.41 | 520700 |
| 2025-08-07 | 15.28 | $30.74 | 464526 |
| 2025-08-06 | 16.06 | $30.09 | 274721 |
| 2025-08-05 | 16.17 | $30.26 | 352400 |
| 2025-08-04 | 16.40 | $30.24 | 143500 |
| 2025-08-01 | 16.73 | $29.98 | 305700 |
| 2025-07-31 | 16.76 | $29.83 | 286438 |
| 2025-07-30 | 16.45 | $29.48 | 211112 |
| 2025-07-29 | 15.88 | $29.83 | 425500 |
| 2025-07-28 | 15.33 | $29.78 | 650000 |
| 2025-07-25 | 14.89 | $30.34 | 320900 |
| 2025-07-24 | 14.93 | $30.49 | 364200 |
| 2025-07-23 | 15.09 | $30.41 | 193831 |
| 2025-07-22 | 15.08 | $30.39 | 151109 |
| 2025-07-21 | 15.12 | $30.30 | 159300 |
| 2025-07-18 | 15.04 | $30.16 | 231700 |
| 2025-07-17 | 14.96 | $30.23 | 298500 |
| 2025-07-16 | 14.59 | $29.77 | 153706 |
| 2025-07-15 | 13.78 | $29.89 | 202935 |
| 2025-07-14 | 13.00 | $30.21 | 351553 |
| 2025-07-11 | 12.34 | $30.51 | 242010 |
| 2025-07-10 | 11.90 | $31.10 | 183242 |
| 2025-07-09 | 11.93 | $31.04 | 264408 |
| 2025-07-08 | 11.97 | $31.41 | 261282 |
| 2025-07-07 | 12.02 | $31.02 | 325300 |
| 2025-07-03 | 12.09 | $31.82 | 389928 |
| 2025-07-02 | 12.72 | $31.85 | 199400 |
| 2025-07-01 | 13.39 | $31.51 | 226332 |
| 2025-06-30 | 14.05 | $31.45 | 234000 |
| 2025-06-27 | 14.41 | $31.05 | 207300 |
| 2025-06-26 | 14.61 | $31.26 | 264200 |
| 2025-06-25 | 15.08 | $30.86 | 83342 |
| 2025-06-24 | 15.22 | $30.96 | 416440 |
| 2025-06-23 | 15.35 | $30.03 | 1.2M |
| 2025-06-20 | 14.50 | $30.10 | 1.1M |
| 2025-06-18 | 13.82 | $30.34 | 509317 |
| 2025-06-17 | 13.33 | $30.45 | 575345 |
| 2025-06-16 | 12.88 | $31.11 | 432171 |
| 2025-06-13 | 12.91 | $31.83 | 338400 |
| 2025-06-12 | 13.33 | $32.51 | 240300 |
| 2025-06-11 | 13.49 | $32.54 | 281500 |
| 2025-06-10 | 13.82 | $31.82 | 199000 |
| 2025-06-09 | 14.33 | $31.75 | 346606 |
| 2025-06-06 | 14.87 | $31.84 | 262110 |
| 2025-06-05 | 15.52 | $32.17 | 391800 |
| 2025-06-04 | 16.30 | $31.88 | 568713 |
| 2025-06-03 | 17.10 | $31.58 | 494204 |
| 2025-06-02 | 17.41 | $31.53 | 956500 |
| 2025-05-30 | 17.91 | $31.50 | 770200 |
| 2025-05-29 | 18.43 | $32.08 | 272312 |
| 2025-05-28 | 19.11 | $32.17 | 408600 |
| 2025-05-27 | 19.72 | $32.75 | 297414 |
| 2025-05-23 | 19.67 | $32.85 | 452035 |
| 2025-05-22 | 19.73 | $32.64 | 298732 |
| 2025-05-21 | 19.92 | $32.69 | 370336 |
| 2025-05-20 | 19.97 | $32.75 | 401200 |
| 2025-05-19 | 20.02 | $32.96 | 362330 |
| 2025-05-16 | 20.08 | $32.61 | 521405 |
| 2025-05-15 | 20.20 | $33.07 | 585800 |
| 2025-05-14 | 19.71 | $33.24 | 802644 |
| 2025-05-13 | 19.12 | $32.56 | 223544 |
| 2025-05-12 | 18.78 | $32.35 | 292700 |
| 2025-05-09 | 18.42 | $32.20 | 244729 |
| 2025-05-08 | 18.26 | $32.15 | 504630 |
| 2025-05-07 | 18.34 | $31.75 | 835300 |
| 2025-05-06 | 18.52 | $31.62 | 784100 |
| 2025-05-05 | 18.97 | $31.58 | 236600 |
| 2025-05-02 | 19.14 | $31.35 | 475609 |
| 2025-05-01 | 19.34 | $31.07 | 148300 |
| 2025-04-30 | 19.85 | $31.13 | 286000 |
| 2025-04-29 | 20.46 | $31.44 | 240539 |
| 2025-04-28 | 20.56 | $31.24 | 192307 |
| 2025-04-25 | 20.66 | $31.67 | 175413 |
| 2025-04-24 | 20.40 | $31.70 | 164300 |
| 2025-04-23 | 20.14 | $31.19 | 268900 |
| 2025-04-22 | 20.01 | $30.91 | 478711 |
| 2025-04-21 | 20.16 | $30.05 | 569000 |
| 2025-04-17 | 20.84 | $29.95 | 271000 |
| 2025-04-16 | 21.69 | $29.43 | 214100 |
| 2025-04-15 | 22.83 | $29.35 | 358146 |
| 2025-04-14 | 23.80 | $29.13 | 527500 |
| 2025-04-11 | 24.79 | $28.39 | 489300 |
| 2025-04-10 | 25.24 | $27.51 | 488200 |
| 2025-04-09 | 25.34 | $28.24 | 938500 |
| 2025-04-08 | 25.45 | $26.50 | 845508 |
| 2025-04-07 | 25.00 | $27.09 | 744130 |
| 2025-04-04 | 24.76 | $28.19 | 1.8M |
| 2025-04-03 | 25.29 | $30.07 | 424841 |
| 2025-04-02 | 25.68 | $29.91 | 396133 |
| 2025-04-01 | 26.37 | $30.20 | 227400 |
| 2025-03-31 | 27.09 | $29.82 | 446600 |
| 2025-03-28 | 28.23 | $29.76 | 391400 |
| 2025-03-27 | 29.19 | $30.17 | 304918 |
| 2025-03-26 | 29.72 | $30.27 | 492600 |
| 2025-03-25 | 30.09 | $30.76 | 127621 |
| 2025-03-24 | 29.98 | $30.41 | 117100 |
| 2025-03-21 | 30.03 | $30.30 | 350640 |
| 2025-03-20 | 30.23 | $30.52 | 250247 |
| 2025-03-19 | 30.22 | $30.94 | 321321 |
| 2025-03-18 | 29.71 | $30.90 | 370934 |
| 2025-03-17 | 28.98 | $30.71 | 503900 |
| 2025-03-14 | 28.30 | $30.06 | 440300 |
| 2025-03-13 | 28.05 | $29.76 | 187402 |
| 2025-03-12 | 28.18 | $29.34 | 105930 |
| 2025-03-11 | 28.51 | $29.39 | 310200 |
| 2025-03-10 | 28.92 | $29.16 | 304542 |
| 2025-03-07 | 29.36 | $29.77 | 280932 |
| 2025-03-06 | 28.94 | $29.69 | 230241 |
| 2025-03-05 | 28.57 | $29.39 | 407200 |
| 2025-03-04 | 28.35 | $28.90 | 561400 |
| 2025-03-03 | 28.58 | $28.36 | 689024 |
| 2025-02-28 | 28.93 | $28.62 | 240400 |
| 2025-02-27 | 29.17 | $28.74 | 204744 |
| 2025-02-26 | 29.15 | $28.89 | 140329 |
| 2025-02-25 | 28.75 | $28.93 | 121045 |
| 2025-02-24 | 28.33 | $28.88 | 175400 |
| 2025-02-21 | 27.98 | $28.67 | 167630 |
| 2025-02-20 | 27.45 | $28.90 | 315822 |
| 2025-02-19 | 26.96 | $28.60 | 225913 |
| 2025-02-18 | 26.73 | $28.42 | 423800 |
| 2025-02-14 | 26.41 | $29.15 | 540100 |
| 2025-02-13 | 25.20 | $29.14 | 503300 |
| 2025-02-12 | 24.06 | $28.54 | 259539 |
| 2025-02-11 | 23.22 | $28.31 | 208035 |
| 2025-02-10 | 22.52 | $28.29 | 295000 |
| 2025-02-07 | 21.55 | $28.24 | 496500 |
| 2025-02-06 | 20.56 | $28.23 | 739500 |
| 2025-02-05 | 19.54 | $27.89 | 282800 |
| 2025-02-04 | 18.65 | $27.83 | 502536 |
| 2025-02-03 | 17.77 | $27.23 | 283900 |
| 2025-01-31 | 17.40 | $27.33 | 526636 |
| 2025-01-30 | 16.27 | $27.57 | 652300 |
| 2025-01-29 | 15.23 | $26.73 | 173234 |
| 2025-01-28 | 14.93 | $26.52 | 130119 |
| 2025-01-27 | 14.84 | $26.62 | 151200 |
| 2025-01-24 | 14.69 | $26.91 | 277300 |
| 2025-01-23 | 13.93 | $26.70 | 370100 |
| 2025-01-22 | 13.42 | $26.40 | 543400 |
| 2025-01-21 | 12.99 | $26.26 | 316100 |
| 2025-01-17 | 12.87 | $25.78 | 376039 |
| 2025-01-16 | 13.25 | $25.52 | 257538 |
| 2025-01-15 | 13.85 | $25.66 | 130335 |
| 2025-01-14 | 14.55 | $25.43 | 247149 |
| 2025-01-13 | 15.10 | $25.14 | 168816 |
| 2025-01-10 | 14.99 | $25.07 | 265802 |
| 2025-01-08 | 14.87 | $25.16 | 193000 |
| 2025-01-07 | 14.88 | $25.14 | 256634 |
| 2025-01-06 | 15.03 | $24.91 | 348521 |
| 2025-01-03 | 14.58 | $24.56 | 150844 |
| 2025-01-02 | 13.58 | $24.77 | 220700 |
| 2024-12-31 | 12.87 | $25.04 | 67015 |
| 2024-12-30 | 12.40 | $25.04 | 293000 |
| 2024-12-27 | 11.90 | $25.14 | 153608 |
| 2024-12-26 | 11.60 | $25.09 | 84000 |
| 2024-12-24 | 11.27 | $25.13 | 58400 |
| 2024-12-23 | 10.87 | $25.05 | 257419 |
| 2024-12-20 | 10.32 | $25.18 | 439600 |
| 2024-12-19 | 10.02 | $25.04 | 692000 |
| 2024-12-18 | 9.28 | $24.95 | 536132 |
| 2024-12-17 | 8.51 | $25.41 | 644000 |
| 2024-12-16 | 8.34 | $25.59 | 193228 |
| 2024-12-13 | 8.40 | $25.76 | 201500 |
| 2024-12-12 | 8.67 | $25.89 | 218000 |
| 2024-12-11 | 9.01 | $25.97 | 258500 |
| 2024-12-10 | 9.37 | $25.90 | 116400 |
| 2024-12-09 | 9.75 | $26.05 | 226880 |
| 2024-12-06 | 10.01 | $25.64 | 200000 |
| 2024-12-05 | 10.41 | $25.75 | 247645 |
| 2024-12-04 | 10.84 | $25.54 | 317540 |
| 2024-12-03 | 11.04 | $25.64 | 257000 |
| 2024-12-02 | 11.52 | $25.52 | 779534 |
| 2024-11-29 | 11.83 | $25.35 | 89311 |
| 2024-11-27 | 11.89 | $25.37 | 95600 |
| 2024-11-26 | 11.97 | $25.24 | 106500 |
| 2024-11-25 | 11.82 | $25.22 | 480319 |
| 2024-11-22 | 11.72 | $25.14 | 600500 |
| 2024-11-21 | 11.51 | $25.57 | 188734 |
| 2024-11-20 | 11.73 | $25.51 | 97500 |
| 2024-11-19 | 11.97 | $25.41 | 176700 |
| 2024-11-18 | 12.13 | $25.40 | 417500 |
| 2024-11-15 | 12.22 | $24.97 | 182000 |
| 2024-11-14 | 11.74 | $24.90 | 172300 |
| 2024-11-13 | 11.30 | $25.12 | 262530 |
| 2024-11-12 | 10.88 | $24.87 | 252400 |
| 2024-11-11 | 10.21 | $25.07 | 159044 |
| 2024-11-08 | 9.68 | $25.24 | 168900 |
| 2024-11-07 | 9.21 | $25.96 | 315423 |
| 2024-11-06 | 9.32 | $25.71 | 260718 |
| 2024-11-05 | 8.99 | $25.77 | 105600 |
| 2024-11-04 | 9.15 | $25.93 | 774117 |
| 2024-11-01 | 9.54 | $25.61 | 91500 |
| 2024-10-31 | 9.09 | $25.58 | 140308 |
| 2024-10-30 | 8.62 | $25.62 | 333300 |
| 2024-10-29 | 8.27 | $26.32 | 698200 |
| 2024-10-28 | 8.53 | $26.80 | 167900 |
| 2024-10-25 | 8.34 | $26.98 | 126510 |
| 2024-10-24 | 8.23 | $26.97 | 276810 |
| 2024-10-23 | 8.12 | $26.80 | 584118 |
| 2024-10-22 | 8.21 | $26.58 | 93600 |
| 2024-10-21 | 8.57 | $26.40 | 140403 |
| 2024-10-18 | 8.91 | $26.31 | 133249 |
| 2024-10-17 | 9.30 | $26.13 | 76609 |
| 2024-10-16 | 9.52 | $26.29 | 234911 |
| 2024-10-15 | 9.96 | $26.28 | 99826 |
| 2024-10-14 | 10.42 | $26.69 | 69512 |
| 2024-10-11 | 10.64 | $26.75 | 261637 |
| 2024-10-10 | 10.71 | $26.59 | 128900 |
| 2024-10-09 | 10.94 | $26.44 | 107000 |
| 2024-10-08 | 11.34 | $26.46 | 91600 |
| 2024-10-07 | 11.78 | $26.42 | 215100 |
| 2024-10-04 | 12.05 | $26.52 | 71605 |
| 2024-10-03 | 12.49 | $26.26 | 310626 |
| 2024-10-02 | 13.12 | $26.60 | 275022 |
| 2024-10-01 | 13.28 | $26.96 | 220538 |
| 2024-09-30 | 13.21 | $27.28 | 193101 |
| 2024-09-27 | 12.56 | $27.51 | 174800 |
| 2024-09-26 | 11.68 | $27.37 | 352700 |
| 2024-09-25 | 11.02 | $26.57 | 80000 |
| 2024-09-24 | 10.90 | $26.72 | 262100 |
| 2024-09-23 | 10.63 | $26.06 | 203400 |
| 2024-09-20 | 11.07 | $25.80 | 145000 |
| 2024-09-19 | 11.49 | $25.80 | 142942 |
| 2024-09-18 | 11.96 | $25.66 | 173103 |
| 2024-09-17 | 12.42 | $25.82 | 182500 |
| 2024-09-16 | 12.96 | $26.07 | 118505 |
| 2024-09-13 | 13.49 | $25.95 | 91800 |
| 2024-09-12 | 14.09 | $25.85 | 215800 |
| 2024-09-11 | 14.74 | $25.31 | 111300 |
| 2024-09-10 | 14.88 | $24.86 | 206200 |
| 2024-09-09 | 14.40 | $25.01 | 360300 |
| 2024-09-06 | 13.98 | $25.00 | 75400 |
| 2024-09-05 | 13.66 | $25.55 | 122000 |
| 2024-09-04 | 13.69 | $25.59 | 272700 |
| 2024-09-03 | 13.89 | $25.97 | 145300 |
| 2024-08-30 | 14.38 | $26.66 | 236000 |
| 2024-08-29 | 14.71 | $26.65 | 80907 |
| 2024-08-28 | 15.23 | $26.47 | 76000 |
| 2024-08-27 | 15.97 | $26.62 | 143500 |
| 2024-08-26 | 16.48 | $26.88 | 101739 |
| 2024-08-23 | 16.71 | $27.06 | 125800 |
| 2024-08-22 | 16.95 | $26.58 | 122602 |
| 2024-08-21 | 17.57 | $26.75 | 206900 |
| 2024-08-20 | 18.05 | $26.55 | 110700 |
| 2024-08-19 | 18.78 | $26.44 | 229411 |
| 2024-08-16 | 19.64 | $26.11 | 212100 |
| 2024-08-15 | 20.58 | $26.29 | 243500 |
| 2024-08-14 | 21.58 | $25.71 | 155200 |
| 2024-08-13 | 21.90 | $25.80 | 82638 |
| 2024-08-12 | 22.30 | $25.68 | 123345 |
| 2024-08-09 | 22.70 | $25.60 | 152800 |
| 2024-08-08 | 23.00 | $25.42 | 178000 |
| 2024-08-07 | 22.95 | $24.83 | 294900 |
| 2024-08-06 | 22.58 | $24.62 | 240600 |
| 2024-08-05 | 21.84 | $24.31 | 396346 |
| 2024-08-02 | 20.65 | $25.03 | 446800 |
| 2024-08-01 | 20.10 | $25.25 | 480600 |
| 2024-07-31 | 19.69 | $26.01 | 197036 |
| 2024-07-30 | 19.82 | $25.71 | 291800 |
| 2024-07-29 | 19.57 | $25.52 | 286436 |
| 2024-07-26 | 18.90 | $25.73 | 161028 |
| 2024-07-25 | 18.52 | $25.71 | 243300 |
| 2024-07-24 | 18.11 | $26.03 | 120800 |
| 2024-07-23 | 17.95 | $26.25 | 54900 |
| 2024-07-22 | 18.05 | $26.42 | 200111 |
| 2024-07-19 | 18.16 | $26.24 | 216215 |
| 2024-07-18 | 18.34 | $26.43 | 161937 |
| 2024-07-17 | 18.63 | $26.81 | 146200 |
| 2024-07-16 | 19.33 | $27.40 | 91600 |
| 2024-07-15 | 19.97 | $27.26 | 232843 |
| 2024-07-12 | 20.64 | $27.43 | 263933 |
| 2024-07-11 | 21.39 | $27.06 | 319900 |
| 2024-07-10 | 22.37 | $26.89 | 220525 |
| 2024-07-09 | 23.30 | $26.24 | 214400 |
| 2024-07-08 | 23.74 | $26.13 | 135200 |
| 2024-07-05 | 23.86 | $26.13 | 216235 |
| 2024-07-03 | 24.07 | $26.14 | 385900 |
| 2024-07-02 | 24.26 | $25.55 | 484800 |
| 2024-07-01 | 23.41 | $25.58 | 162805 |
| 2024-06-28 | 22.68 | $25.87 | 244731 |
| 2024-06-27 | 22.11 | $25.76 | 257200 |
| 2024-06-26 | 21.49 | $25.87 | 220429 |
| 2024-06-25 | 20.85 | $25.81 | 245600 |
| 2024-06-24 | 20.34 | $25.95 | 187305 |
| 2024-06-21 | 19.90 | $26.06 | 276000 |
| 2024-06-20 | 19.52 | $26.52 | 188623 |
| 2024-06-18 | 19.50 | $26.39 | 219418 |
| 2024-06-17 | 19.18 | $26.35 | 266135 |
| 2024-06-14 | 18.72 | $26.34 | 369341 |
| 2024-06-13 | 18.30 | $26.78 | 165900 |
| 2024-06-12 | 18.22 | $27.03 | 222603 |
| 2024-06-11 | 18.33 | $26.91 | 393500 |
| 2024-06-10 | 18.22 | $28.01 | 314300 |
| 2024-06-07 | 19.04 | $28.00 | 314800 |
| 2024-06-06 | 20.01 | $28.55 | 128442 |
| 2024-06-05 | 20.68 | $28.38 | 394700 |
| 2024-06-04 | 21.45 | $28.31 | 549700 |
| 2024-06-03 | 22.40 | $28.28 | 575032 |
| 2024-05-31 | 23.33 | $28.23 | 1.0M |
| 2024-05-30 | 24.31 | $28.08 | 551309 |
| 2024-05-29 | 25.15 | $28.48 | 492500 |
| 2024-05-28 | 25.53 | $29.43 | 346700 |
| 2024-05-24 | 24.88 | $29.16 | 461804 |
| 2024-05-23 | 24.33 | $29.02 | 523400 |
| 2024-05-22 | 23.93 | $28.80 | 279200 |
| 2024-05-21 | 23.54 | $29.39 | 329128 |
| 2024-05-20 | 22.27 | $29.51 | 235200 |
| 2024-05-17 | 20.93 | $29.23 | 194500 |
| 2024-05-16 | 19.60 | $28.99 | 101600 |
| 2024-05-15 | 18.33 | $29.04 | 257148 |
| 2024-05-14 | 16.99 | $28.83 | 264900 |
| 2024-05-13 | 15.77 | $28.40 | 240347 |
| 2024-05-10 | 14.71 | $28.12 | 197000 |
| 2024-05-09 | 13.60 | $28.16 | 399100 |
| 2024-05-08 | 12.57 | $27.69 | 106000 |
| 2024-05-07 | 11.76 | $27.67 | 129219 |
| 2024-05-06 | 11.00 | $27.61 | 307200 |
| 2024-05-03 | 10.11 | $27.53 | 342600 |
| 2024-05-02 | 9.33 | $27.00 | 240300 |
| 2024-05-01 | 9.00 | $26.57 | 151000 |
| 2024-04-30 | 8.88 | $26.70 | 267845 |
| 2024-04-29 | 8.63 | $27.29 | 194100 |
| 2024-04-26 | 8.33 | $26.49 | 88148 |
| 2024-04-25 | 8.66 | $26.30 | 182723 |
| 2024-04-24 | 9.01 | $26.34 | 140912 |
| 2024-04-23 | 9.45 | $26.57 | 118400 |
| 2024-04-22 | 9.88 | $26.24 | 197900 |
| 2024-04-19 | 10.16 | $26.25 | 143300 |
| 2024-04-18 | 10.61 | $26.27 | 148914 |
| 2024-04-17 | 11.02 | $25.89 | 165102 |
| 2024-04-16 | 11.26 | $25.71 | 413721 |
| 2024-04-15 | 11.17 | $26.19 | 294600 |
| 2024-04-12 | 11.42 | $26.75 | 371748 |
| 2024-04-11 | 11.89 | $27.69 | 212034 |
| 2024-04-10 | 11.55 | $27.58 | 329700 |
| 2024-04-09 | 11.27 | $27.92 | 279200 |
| 2024-04-08 | 10.62 | $27.45 | 373749 |
| 2024-04-05 | 10.18 | $27.27 | 436600 |
| 2024-04-04 | 9.94 | $27.43 | 384400 |
| 2024-04-03 | 9.39 | $27.20 | 149048 |
| 2024-04-02 | 9.20 | $26.57 | 177700 |
| 2024-04-01 | 9.63 | $26.43 | 249922 |
| 2024-03-28 | 10.09 | $26.57 | 151200 |
| 2024-03-27 | 10.32 | $26.45 | 203900 |
| 2024-03-26 | 10.83 | $26.04 | 197814 |
| 2024-03-25 | 11.18 | $26.14 | 143442 |
| 2024-03-22 | 11.54 | $26.21 | 246800 |
| 2024-03-21 | 11.93 | $26.45 | 249100 |
| 2024-03-20 | 12.48 | $26.71 | 398600 |
| 2024-03-19 | 13.12 | $26.26 | 156100 |
| 2024-03-18 | 13.53 | $26.89 | 205529 |
| 2024-03-15 | 13.33 | $27.19 | 469400 |
| 2024-03-14 | 12.88 | $27.12 | 305300 |
| 2024-03-13 | 12.53 | $27.13 | 235600 |
| 2024-03-12 | 12.09 | $26.73 | 218613 |
| 2024-03-11 | 11.95 | $26.16 | 231700 |
| 2024-03-08 | 12.26 | $25.94 | 144100 |
| 2024-03-07 | 12.59 | $25.66 | 213118 |
| 2024-03-06 | 13.01 | $25.38 | 519400 |
| 2024-03-05 | 13.45 | $25.13 | 209600 |
| 2024-03-04 | 13.74 | $25.60 | 434201 |
| 2024-03-01 | 14.47 | $26.48 | 229845 |
| 2024-02-29 | 14.47 | $26.33 | 291300 |
| 2024-02-28 | 14.53 | $25.76 | 186500 |
| 2024-02-27 | 15.22 | $25.49 | 171000 |
| 2024-02-26 | 15.87 | $24.87 | 155422 |
| 2024-02-23 | 15.98 | $25.13 | 156000 |
| 2024-02-22 | 16.26 | $25.21 | 445920 |
| 2024-02-21 | 16.63 | $25.58 | 221942 |
| 2024-02-20 | 17.39 | $25.98 | 260500 |
| 2024-02-16 | 18.03 | $25.58 | 211348 |
| 2024-02-15 | 18.88 | $25.26 | 201742 |
| 2024-02-14 | 19.48 | $25.10 | 250717 |
| 2024-02-13 | 19.70 | $24.49 | 205509 |
| 2024-02-12 | 19.21 | $24.91 | 323600 |
| 2024-02-09 | 18.88 | $24.71 | 213217 |
| 2024-02-08 | 18.22 | $24.69 | 149613 |
| 2024-02-07 | 17.62 | $24.93 | 272100 |
| 2024-02-06 | 17.24 | $25.07 | 134500 |
| 2024-02-05 | 16.95 | $24.87 | 149621 |
| 2024-02-02 | 16.38 | $25.10 | 408500 |
| 2024-02-01 | 15.99 | $25.62 | 337300 |
| 2024-01-31 | 16.13 | $25.43 | 608136 |
| 2024-01-30 | 16.16 | $25.55 | 239100 |
| 2024-01-29 | 16.35 | $25.84 | 211038 |
| 2024-01-26 | 16.83 | $25.93 | 490000 |
| 2024-01-25 | 17.51 | $26.10 | 260200 |
| 2024-01-24 | 18.32 | $26.12 | 1.1M |
| 2024-01-23 | 19.27 | $25.93 | 209801 |
| 2024-01-22 | 19.83 | $25.90 | 489400 |
| 2024-01-19 | 20.16 | $25.65 | 393000 |
| 2024-01-18 | 20.08 | $25.32 | 634738 |
| 2024-01-17 | 19.98 | $25.34 | 1.2M |
| 2024-01-16 | 19.82 | $25.68 | 398000 |
| 2024-01-12 | 19.99 | $26.07 | 358300 |
| 2024-01-11 | 20.58 | $26.20 | 422200 |
| 2024-01-10 | 21.06 | $26.24 | 436800 |
| 2024-01-09 | 21.49 | $26.47 | 277640 |
| 2024-01-08 | 22.01 | $26.70 | 301525 |
| 2024-01-05 | 22.94 | $27.04 | 189317 |
| 2024-01-04 | 24.10 | $27.06 | 168400 |
| 2024-01-03 | 25.08 | $27.64 | 160117 |
| 2024-01-02 | 25.58 | $27.91 | 308205 |
| 2023-12-29 | 25.90 | $28.21 | 878900 |
| 2023-12-28 | 25.94 | $28.08 | 247500 |
| 2023-12-27 | 26.07 | $27.84 | 1.2M |
| 2023-12-26 | 26.25 | $27.84 | 192700 |
| 2023-12-22 | 26.64 | $27.53 | 387942 |
| 2023-12-21 | 27.19 | $27.67 | 467813 |
| 2023-12-20 | 27.76 | $27.38 | 299620 |
| 2023-12-19 | 28.37 | $28.21 | 405118 |
| 2023-12-18 | 28.18 | $27.85 | 453400 |
| 2023-12-15 | 27.99 | $28.58 | 679941 |
| 2023-12-14 | 27.39 | $28.57 | 927800 |
| 2023-12-13 | 26.72 | $28.06 | 668643 |
| 2023-12-12 | 26.23 | $26.97 | 233422 |
| 2023-12-11 | 26.45 | $26.71 | 897808 |
| 2023-12-08 | 26.79 | $27.35 | 489914 |
| 2023-12-07 | 26.11 | $27.36 | 315500 |
| 2023-12-06 | 25.46 | $26.97 | 317407 |
| 2023-12-05 | 24.84 | $26.86 | 322700 |
| 2023-12-04 | 24.41 | $26.85 | 372209 |
| 2023-12-01 | 23.55 | $27.70 | 547800 |
| 2023-11-30 | 22.65 | $26.87 | 781000 |
| 2023-11-29 | 22.21 | $26.65 | 269917 |
| 2023-11-28 | 21.89 | $26.66 | 206900 |
| 2023-11-27 | 21.61 | $26.42 | 173600 |
| 2023-11-24 | 21.50 | $26.58 | 117500 |
| 2023-11-22 | 21.17 | $26.62 | 316700 |
| 2023-11-21 | 20.83 | $26.79 | 994634 |
| 2023-11-20 | 20.36 | $26.60 | 386000 |
| 2023-11-17 | 19.98 | $26.04 | 392915 |
| 2023-11-16 | 20.01 | $25.85 | 1.3M |
| 2023-11-15 | 20.05 | $26.11 | 576400 |
| 2023-11-14 | 20.05 | $25.79 | 255100 |
| 2023-11-13 | 20.39 | $24.70 | 485100 |
| 2023-11-10 | 21.28 | $24.68 | 158200 |
| 2023-11-09 | 22.04 | $24.50 | 148700 |
| 2023-11-08 | 22.96 | $25.02 | 184626 |
| 2023-11-07 | 23.94 | $25.54 | 281529 |
| 2023-11-06 | 24.60 | $25.36 | 124549 |
| 2023-11-03 | 25.28 | $25.77 | 406600 |
| 2023-11-02 | 26.01 | $24.65 | 308618 |
| 2023-11-01 | 26.91 | $24.44 | 113100 |
| 2023-10-31 | 27.59 | $24.22 | 528300 |
| 2023-10-30 | 28.04 | $24.09 | 335019 |
| 2023-10-27 | 28.59 | $24.29 | 594000 |
| 2023-10-26 | 29.30 | $24.03 | 225200 |
| 2023-10-25 | 29.20 | $23.99 | 459600 |
| 2023-10-24 | 29.00 | $24.15 | 271525 |
| 2023-10-23 | 28.84 | $23.79 | 881646 |
| 2023-10-20 | 28.50 | $23.98 | 579000 |
| 2023-10-19 | 28.33 | $24.36 | 775000 |
| 2023-10-18 | 28.38 | $24.88 | 494227 |
| 2023-10-17 | 28.80 | $25.48 | 154000 |
| 2023-10-16 | 29.31 | $25.02 | 217449 |
| 2023-10-13 | 29.37 | $24.93 | 345400 |
| 2023-10-12 | 29.43 | $24.99 | 497500 |
| 2023-10-11 | 29.55 | $25.33 | 438700 |
| 2023-10-10 | 29.82 | $25.19 | 496941 |
| 2023-10-09 | 29.76 | $24.46 | 302546 |
| 2023-10-06 | 29.02 | $24.68 | 640239 |
| 2023-10-05 | 28.24 | $24.53 | 207623 |
| 2023-10-04 | 27.58 | $24.90 | 522400 |
| 2023-10-03 | 27.04 | $24.92 | 724210 |
| 2023-10-02 | 26.47 | $25.30 | 578816 |
| 2023-09-29 | 26.12 | $26.19 | 919100 |
| 2023-09-28 | 26.25 | $25.83 | 769400 |
| 2023-09-27 | 25.66 | $25.33 | 1.0M |
| 2023-09-26 | 24.99 | $25.71 | 891100 |
| 2023-09-25 | 24.52 | $25.86 | 710541 |
| 2023-09-22 | 24.13 | $26.14 | 1.0M |
| 2023-09-21 | 23.92 | $26.42 | 646025 |
| 2023-09-20 | 23.90 | $27.08 | 962100 |
| 2023-09-19 | 24.23 | $27.05 | 631313 |
| 2023-09-18 | 24.18 | $26.94 | 931520 |
| 2023-09-15 | 24.12 | $27.24 | 770835 |
| 2023-09-14 | 24.30 | $27.15 | 712800 |
| 2023-09-13 | 24.08 | $27.05 | 701621 |
| 2023-09-12 | 23.59 | $26.56 | 1.1M |
| 2023-09-11 | 22.51 | $26.58 | 613000 |
| 2023-09-08 | 21.48 | $26.44 | 790000 |
| 2023-09-07 | 20.40 | $26.84 | 1.3M |
| 2023-09-06 | 19.47 | $27.38 | 1.1M |
| 2023-09-05 | 18.77 | $27.25 | 922600 |
| 2023-09-01 | 18.04 | $28.46 | 675400 |
| 2023-08-31 | 18.09 | $28.19 | 548100 |
| 2023-08-30 | 17.74 | $28.34 | 236200 |
| 2023-08-29 | 17.48 | $28.29 | 433303 |
| 2023-08-28 | 17.08 | $28.40 | 426500 |
| 2023-08-25 | 16.81 | $28.73 | 589116 |
| 2023-08-24 | 16.82 | $28.84 | 635410 |
| 2023-08-23 | 16.95 | $29.12 | 516107 |
| 2023-08-22 | 17.07 | $28.51 | 449400 |
| 2023-08-21 | 16.55 | $28.31 | 522000 |
| 2023-08-18 | 15.92 | $28.28 | 510700 |
| 2023-08-17 | 15.02 | $28.39 | 1.8M |
| 2023-08-16 | 14.24 | $28.65 | 637200 |
| 2023-08-15 | 13.48 | $28.96 | 420800 |
| 2023-08-14 | 12.90 | $29.20 | 249242 |
| 2023-08-11 | 12.30 | $29.49 | 497320 |
| 2023-08-10 | 12.18 | $29.93 | 521808 |
| 2023-08-09 | 12.28 | $29.65 | 2.1M |
| 2023-08-08 | 12.23 | $29.27 | 412600 |
| 2023-08-07 | 11.80 | $29.74 | 297700 |
| 2023-08-04 | 11.63 | $29.78 | 546700 |
| 2023-08-03 | 11.66 | $29.81 | 658811 |
| 2023-08-02 | 11.53 | $30.11 | 534600 |
| 2023-08-01 | 11.76 | $30.92 | 683007 |
| 2023-07-31 | 12.25 | $30.96 | 253000 |
| 2023-07-28 | 12.55 | $31.06 | 247520 |
| 2023-07-27 | 12.65 | $30.98 | 535919 |
| 2023-07-26 | 12.74 | $31.55 | 1.1M |
| 2023-07-25 | 12.38 | $31.55 | 672711 |
| 2023-07-24 | 12.00 | $31.18 | 1.4M |
| 2023-07-21 | 11.88 | $31.05 | 1.0M |
| 2023-07-20 | 11.43 | $31.70 | 860518 |
| 2023-07-19 | 10.44 | $31.97 | 1.6M |
| 2023-07-18 | 9.46 | $31.30 | 385800 |
| 2023-07-17 | 8.84 | $30.81 | 1.7M |
| 2023-07-14 | 8.50 | $30.73 | 636800 |
| 2023-07-13 | 8.31 | $30.61 | 949500 |
| 2023-07-12 | 7.82 | $30.59 | 771000 |
| 2023-07-11 | 7.53 | $30.04 | 377401 |
| 2023-07-10 | 7.78 | $29.98 | 577600 |
| 2023-07-07 | 8.10 | $29.98 | 239212 |
| 2023-07-06 | 8.43 | $29.41 | 360700 |
| 2023-07-05 | 8.65 | $29.87 | 359500 |
| 2023-07-03 | 8.71 | $29.65 | 126500 |
| 2023-06-30 | 9.07 | $29.18 | 248941 |
| 2023-06-29 | 9.16 | $28.87 | 238909 |
| 2023-06-28 | 8.84 | $28.63 | 175330 |
| 2023-06-27 | 8.47 | $28.85 | 1.2M |
| 2023-06-26 | 8.34 | $28.68 | 138744 |
| 2023-06-23 | 8.03 | $28.58 | 306800 |
| 2023-06-22 | 7.71 | $29.01 | 251024 |
| 2023-06-21 | 7.65 | $29.13 | 146700 |
| 2023-06-20 | 7.74 | $29.01 | 216532 |
| 2023-06-16 | 7.79 | $29.34 | 227100 |
| 2023-06-15 | 8.17 | $29.21 | 240900 |
| 2023-06-14 | 8.44 | $28.91 | 149700 |
| 2023-06-13 | 8.46 | $28.66 | 694400 |
| 2023-06-12 | 8.28 | $28.59 | 274000 |
| 2023-06-09 | 8.09 | $29.30 | 174400 |
| 2023-06-08 | 8.44 | $29.33 | 286900 |
| 2023-06-07 | 8.63 | $29.30 | 477000 |
| 2023-06-06 | 8.93 | $30.13 | 288600 |
| 2023-06-05 | 9.17 | $29.61 | 351389 |
| 2023-06-02 | 9.64 | $29.66 | 226015 |
| 2023-06-01 | 9.99 | $28.94 | 298225 |
| 2023-05-31 | 9.66 | $28.26 | 471600 |
| 2023-05-30 | 9.34 | $29.18 | 487349 |
| 2023-05-26 | 9.75 | $29.39 | 420728 |
| 2023-05-25 | 10.12 | $29.11 | 354132 |
| 2023-05-24 | 10.33 | $29.38 | 545900 |
| 2023-05-23 | 10.56 | $29.92 | 616019 |
| 2023-05-22 | 10.63 | $29.89 | 422423 |
| 2023-05-19 | 10.83 | $29.92 | 262325 |
| 2023-05-18 | 10.97 | $30.05 | 362830 |
| 2023-05-17 | 11.12 | $29.89 | 354940 |
| 2023-05-16 | 11.43 | $29.76 | 340442 |
| 2023-05-15 | 11.64 | $30.33 | 440312 |
| 2023-05-12 | 11.35 | $30.34 | 450900 |
| 2023-05-11 | 11.14 | $30.14 | 943200 |
| 2023-05-10 | 11.10 | $29.90 | 283708 |
| 2023-05-09 | 10.86 | $29.82 | 348100 |
| 2023-05-08 | 10.71 | $29.85 | 2.6M |
| 2023-05-05 | 10.56 | $29.17 | 416400 |
| 2023-05-04 | 11.04 | $28.50 | 230618 |
| 2023-05-03 | 11.00 | $28.14 | 652821 |
| 2023-05-02 | 10.84 | $27.68 | 1.0M |
| 2023-05-01 | 10.67 | $28.15 | 208500 |
| 2023-04-28 | 10.88 | $28.41 | 212100 |
| 2023-04-27 | 11.29 | $28.49 | 374800 |
| 2023-04-26 | 11.70 | $28.11 | 474241 |
| 2023-04-25 | 11.78 | $27.64 | 773946 |
| 2023-04-24 | 11.54 | $27.65 | 855700 |
| 2023-04-21 | 11.26 | $27.56 | 1.0M |
| 2023-04-20 | 11.03 | $29.19 | 765938 |
| 2023-04-19 | 11.27 | $29.19 | 920800 |
| 2023-04-18 | 11.42 | $29.64 | 1.1M |
| 2023-04-17 | 11.18 | $29.46 | 796628 |
| 2023-04-14 | 11.08 | $29.25 | 1.6M |
| 2023-04-13 | 11.13 | $28.76 | 2.0M |
| 2023-04-12 | 11.36 | $28.44 | 2.0M |
| 2023-04-11 | 11.92 | $28.07 | 1.4M |
| 2023-04-10 | 12.25 | $27.57 | 1.9M |
| 2023-04-06 | 12.16 | $27.50 | 2.5M |
| 2023-04-05 | 12.14 | $27.56 | 1.6M |
| 2023-04-04 | 12.11 | $27.70 | 2.3M |
| 2023-04-03 | 12.18 | $28.15 | 2.2M |
| 2023-03-31 | 12.65 | $28.78 | 900900 |
| 2023-03-30 | 13.02 | $28.80 | 1.4M |
| 2023-03-29 | 13.35 | $28.72 | 2.0M |
| 2023-03-28 | 13.89 | $28.44 | 1.5M |
| 2023-03-27 | 14.55 | $28.02 | 1.2M |
| 2023-03-24 | 14.91 | $27.80 | 2.0M |
| 2023-03-23 | 15.10 | $28.06 | 1.8M |
| 2023-03-22 | 15.52 | $27.77 | 1.6M |
| 2023-03-21 | 15.65 | $27.65 | 1.4M |
| 2023-03-20 | 15.52 | $26.81 | 1.2M |
| 2023-03-17 | 14.60 | $26.71 | 1.7M |
| 2023-03-16 | 13.69 | $27.17 | 2.5M |
| 2023-03-15 | 12.72 | $27.03 | 2.0M |
| 2023-03-14 | 11.83 | $28.53 | 1.1M |
| 2023-03-13 | 11.78 | $28.19 | 1.3M |
| 2023-03-10 | 11.60 | $28.84 | 1.7M |
| 2023-03-09 | 11.91 | $28.95 | 1.1M |
| 2023-03-08 | 12.34 | $29.04 | 1.3M |
| 2023-03-07 | 12.54 | $28.75 | 1.0M |
| 2023-03-06 | 12.75 | $29.33 | 1.9M |
| 2023-03-03 | 13.34 | $29.31 | 1.1M |
| 2023-03-02 | 13.96 | $27.26 | 1.1M |
| 2023-03-01 | 14.05 | $28.85 | 985124 |
| 2023-02-28 | 14.38 | $28.11 | 907128 |
| 2023-02-27 | 15.14 | $27.93 | 643500 |
| 2023-02-24 | 15.68 | $28.06 | 697615 |
| 2023-02-23 | 16.24 | $28.62 | 603400 |
| 2023-02-22 | 16.78 | $28.52 | 1.0M |
| 2023-02-21 | 17.40 | $28.25 | 806420 |
| 2023-02-17 | 18.06 | $29.28 | 1.3M |
| 2023-02-16 | 17.74 | $29.92 | 1.3M |
| 2023-02-15 | 17.19 | $29.33 | 747236 |
| 2023-02-14 | 16.94 | $29.42 | 1.0M |
| 2023-02-13 | 16.33 | $29.35 | 722513 |
| 2023-02-10 | 15.77 | $29.28 | 637515 |
| 2023-02-09 | 15.40 | $29.07 | 695400 |
| 2023-02-08 | 15.02 | $28.84 | 424200 |
| 2023-02-07 | 14.66 | $29.02 | 372922 |
| 2023-02-06 | 14.46 | $28.66 | 330022 |
| 2023-02-03 | 14.38 | $29.13 | 531100 |
| 2023-02-02 | 13.83 | $30.00 | 863100 |
| 2023-02-01 | 12.84 | $29.20 | 729116 |
| 2023-01-31 | 12.15 | $29.26 | 309503 |
| 2023-01-30 | 11.61 | $28.88 | 398036 |
| 2023-01-27 | 11.21 | $28.79 | 456400 |
| 2023-01-26 | 10.73 | $29.29 | 419248 |
| 2023-01-25 | 10.20 | $28.57 | 471227 |
| 2023-01-24 | 9.92 | $28.70 | 981706 |
| 2023-01-23 | 9.41 | $28.59 | 481100 |
| 2023-01-20 | 9.01 | $28.12 | 304626 |
| 2023-01-19 | 8.95 | $27.29 | 337439 |
| 2023-01-18 | 9.10 | $27.56 | 236600 |
| 2023-01-17 | 8.91 | $27.57 | 399120 |
| 2023-01-13 | 8.94 | $27.36 | 531200 |
| 2023-01-12 | 9.05 | $27.50 | 900000 |
| 2023-01-11 | 8.88 | $27.99 | 741300 |
| 2023-01-10 | 8.75 | $27.08 | 394535 |
| 2023-01-09 | 9.10 | $26.94 | 416937 |
| 2023-01-06 | 9.50 | $26.75 | 558828 |
| 2023-01-05 | 9.76 | $26.16 | 357200 |
| 2023-01-04 | 9.52 | $26.04 | 470500 |
| 2023-01-03 | 9.26 | $26.33 | 332700 |
| 2022-12-30 | 9.48 | $27.09 | 194900 |
| 2022-12-29 | 9.63 | $26.53 | 120600 |
| 2022-12-28 | 9.96 | $26.51 | 212103 |
| 2022-12-27 | 10.38 | $26.03 | 303400 |
| 2022-12-23 | 10.49 | $26.16 | 353339 |
| 2022-12-22 | 10.60 | $26.09 | 308600 |
| 2022-12-21 | 11.15 | $26.49 | 571700 |
| 2022-12-20 | 11.72 | $25.73 | 354500 |
| 2022-12-19 | 11.92 | $25.45 | 132834 |
| 2022-12-16 | 11.66 | $25.40 | 620338 |
| 2022-12-15 | 11.39 | $25.48 | 227400 |
| 2022-12-14 | 11.36 | $26.14 | 275126 |
| 2022-12-13 | 11.70 | $26.76 | 261314 |
| 2022-12-12 | 12.04 | $27.00 | 211048 |
| 2022-12-09 | 11.92 | $27.19 | 189800 |
| 2022-12-08 | 11.87 | $27.10 | 284100 |
| 2022-12-07 | 11.81 | $26.89 | 509520 |
| 2022-12-06 | 11.93 | $26.84 | 350300 |
| 2022-12-05 | 12.06 | $26.59 | 395220 |
| 2022-12-02 | 12.21 | $27.38 | 211900 |
| 2022-12-01 | 11.81 | $27.08 | 189800 |
| 2022-11-30 | 11.46 | $27.11 | 383200 |
| 2022-11-29 | 11.13 | $26.30 | 406846 |
| 2022-11-28 | 11.30 | $25.33 | 161500 |
| 2022-11-25 | 11.75 | $25.74 | 200304 |
| 2022-11-23 | 11.97 | $26.38 | 281449 |
| 2022-11-22 | 12.21 | $25.60 | 456623 |
| 2022-11-21 | 12.77 | $25.90 | 297530 |
| 2022-11-18 | 13.44 | $25.15 | 384618 |
| 2022-11-17 | 13.85 | $25.40 | 473100 |
| 2022-11-16 | 14.50 | $26.46 | 375903 |
| 2022-11-15 | 14.76 | $27.24 | 331300 |
| 2022-11-14 | 14.61 | $27.17 | 312500 |
| 2022-11-11 | 14.42 | $27.50 | 251249 |
| 2022-11-10 | 13.59 | $27.52 | 458944 |
| 2022-11-09 | 12.73 | $26.68 | 484500 |
| 2022-11-08 | 12.12 | $27.27 | 562500 |
| 2022-11-07 | 11.48 | $26.19 | 386121 |
| 2022-11-04 | 11.43 | $25.79 | 417413 |
| 2022-11-03 | 11.64 | $24.93 | 249700 |
| 2022-11-02 | 12.04 | $25.07 | 556600 |
| 2022-11-01 | 12.46 | $24.74 | 300036 |
| 2022-10-31 | 13.06 | $24.67 | 364800 |
| 2022-10-28 | 13.66 | $25.40 | 820936 |
| 2022-10-27 | 14.01 | $25.14 | 337433 |
| 2022-10-26 | 14.45 | $24.98 | 474600 |
| 2022-10-25 | 15.11 | $24.53 | 958906 |
| 2022-10-24 | 15.87 | $23.65 | 708001 |
| 2022-10-21 | 16.13 | $24.31 | 526600 |
| 2022-10-20 | 16.40 | $23.55 | 404743 |
| 2022-10-19 | 16.38 | $23.77 | 327800 |
| 2022-10-18 | 16.24 | $23.93 | 375800 |
| 2022-10-17 | 16.26 | $23.79 | 413218 |
| 2022-10-14 | 16.05 | $23.15 | 431600 |
| 2022-10-13 | 15.83 | $23.96 | 378600 |
| 2022-10-12 | 15.38 | $23.51 | 539540 |
| 2022-10-11 | 15.22 | $24.16 | 398918 |
| 2022-10-10 | 15.24 | $24.48 | 164601 |
| 2022-10-07 | 15.50 | $24.49 | 249100 |
| 2022-10-06 | 15.85 | $24.94 | 299300 |
| 2022-10-05 | 16.43 | $25.07 | 425000 |
| 2022-10-04 | 17.07 | $25.68 | 437700 |
| 2022-10-03 | 17.87 | $25.01 | 852949 |
| 2022-09-30 | 18.33 | $24.00 | 692124 |
| 2022-09-29 | 18.48 | $24.04 | 595829 |
| 2022-09-28 | 18.48 | $24.43 | 627333 |
| 2022-09-27 | 18.61 | $24.00 | 492124 |
| 2022-09-26 | 18.62 | $23.70 | 746834 |
| 2022-09-23 | 18.63 | $24.53 | 1.1M |
| 2022-09-22 | 18.95 | $25.54 | 725011 |
| 2022-09-21 | 19.93 | $25.98 | 725635 |
| 2022-09-20 | 20.77 | $26.00 | 689312 |
| 2022-09-19 | 21.59 | $27.26 | 378200 |
| 2022-09-16 | 21.94 | $26.94 | 689833 |
| 2022-09-15 | 22.45 | $27.03 | 766705 |
| 2022-09-14 | 22.76 | $27.85 | 1.8M |
| 2022-09-13 | 22.81 | $27.45 | 807240 |
| 2022-09-12 | 22.87 | $28.52 | 652900 |
| 2022-09-09 | 22.25 | $28.40 | 856306 |
| 2022-09-08 | 21.60 | $28.73 | 532332 |
| 2022-09-07 | 21.06 | $28.33 | 1.8M |
| 2022-09-06 | 20.57 | $28.65 | 2.5M |
| 2022-09-02 | 19.89 | $29.61 | 5.2M |
| 2022-09-01 | 19.35 | $27.44 | 1.2M |
| 2022-08-31 | 19.76 | $27.77 | 934441 |
| 2022-08-30 | 19.73 | $28.39 | 1.6M |
| 2022-08-29 | 19.35 | $28.23 | 1.1M |
| 2022-08-26 | 19.15 | $27.89 | 2.4M |
| 2022-08-25 | 19.06 | $27.89 | 947500 |
| 2022-08-24 | 19.03 | $26.86 | 358100 |
| 2022-08-23 | 19.40 | $26.80 | 598426 |
| 2022-08-22 | 19.93 | $25.87 | 578600 |
| 2022-08-19 | 20.87 | $25.70 | 833805 |
| 2022-08-18 | 21.93 | $26.26 | 1.7M |
| 2022-08-17 | 22.49 | $27.58 | 859300 |
| 2022-08-16 | 22.07 | $27.96 | 704500 |
| 2022-08-15 | 21.37 | $28.32 | 527749 |
| 2022-08-12 | 20.57 | $28.18 | 554641 |
| 2022-08-11 | 19.81 | $27.35 | 402600 |
| 2022-08-10 | 19.36 | $27.06 | 777700 |
| 2022-08-09 | 19.02 | $26.44 | 416300 |
| 2022-08-08 | 18.96 | $26.42 | 277300 |
| 2022-08-05 | 19.03 | $25.71 | 431809 |
| 2022-08-04 | 19.45 | $25.89 | 300900 |
| 2022-08-03 | 19.57 | $25.78 | 133529 |
| 2022-08-02 | 19.60 | $26.07 | 315200 |
| 2022-08-01 | 19.38 | $26.44 | 311923 |
| 2022-07-29 | 18.91 | $26.44 | 107000 |
| 2022-07-28 | 18.58 | $26.18 | 281534 |
| 2022-07-27 | 18.30 | $26.00 | 275500 |
| 2022-07-26 | 18.18 | $25.43 | 192228 |
| 2022-07-25 | 18.20 | $25.28 | 182809 |
| 2022-07-22 | 18.44 | $24.70 | 226928 |
| 2022-07-21 | 18.69 | $25.29 | 343500 |
| 2022-07-20 | 19.20 | $25.05 | 171500 |
| 2022-07-19 | 19.68 | $25.03 | 265900 |
| 2022-07-18 | 20.34 | $24.39 | 339814 |
| 2022-07-15 | 21.15 | $23.80 | 659000 |
| 2022-07-14 | 22.14 | $22.17 | 448900 |
| 2022-07-13 | 21.96 | $22.84 | 519200 |
| 2022-07-12 | 21.94 | $22.47 | 674732 |
| 2022-07-11 | 21.58 | $23.17 | 532033 |
| 2022-07-08 | 21.46 | $23.66 | 318718 |
| 2022-07-07 | 21.57 | $24.21 | 739336 |
| 2022-07-06 | 21.59 | $23.25 | 340530 |
| 2022-07-05 | 21.07 | $23.52 | 367428 |
| 2022-07-01 | 20.77 | $24.00 | 406600 |
| 2022-06-30 | 20.60 | $24.07 | 468500 |
| 2022-06-29 | 20.42 | $24.23 | 334440 |
| 2022-06-28 | 20.41 | $24.49 | 364838 |
| 2022-06-27 | 20.60 | $24.86 | 477343 |
| 2022-06-24 | 20.48 | $24.54 | 415700 |
| 2022-06-23 | 20.07 | $24.48 | 404149 |
| 2022-06-22 | 19.65 | $25.40 | 637100 |
| 2022-06-21 | 19.67 | $26.18 | 304610 |
| 2022-06-17 | 19.82 | $25.78 | 418001 |
| 2022-06-16 | 19.87 | $25.95 | 447800 |
| 2022-06-15 | 19.93 | $26.89 | 396300 |
| 2022-06-14 | 20.42 | $26.48 | 488433 |
| 2022-06-13 | 20.70 | $26.58 | 1.1M |
| 2022-06-10 | 21.01 | $27.70 | 600310 |
| 2022-06-09 | 21.83 | $28.28 | 207100 |
| 2022-06-08 | 22.79 | $30.05 | 299517 |
| 2022-06-07 | 22.41 | $30.19 | 286300 |
| 2022-06-06 | 22.13 | $30.35 | 422614 |
| 2022-06-03 | 21.44 | $30.75 | 654600 |
| 2022-06-02 | 20.75 | $30.82 | 614738 |
| 2022-06-01 | 20.03 | $29.82 | 689400 |
| 2022-05-31 | 19.45 | $30.38 | 1.1M |
| 2022-05-27 | 18.33 | $30.70 | 1.1M |
| 2022-05-26 | 17.19 | $29.94 | 680436 |
| 2022-05-25 | 16.38 | $29.04 | 245200 |
| 2022-05-24 | 15.94 | $29.00 | 513700 |
| 2022-05-23 | 15.38 | $28.94 | 540700 |
| 2022-05-20 | 14.81 | $28.06 | 341000 |
| 2022-05-19 | 14.51 | $27.94 | 408000 |
| 2022-05-18 | 14.34 | $27.12 | 597848 |
| 2022-05-17 | 14.39 | $27.59 | 531130 |
| 2022-05-16 | 14.50 | $26.21 | 190417 |
| 2022-05-13 | 15.13 | $26.22 | 573700 |
| 2022-05-12 | 15.73 | $25.18 | 627229 |
| 2022-05-11 | 15.50 | $25.07 | 164900 |
| 2022-05-10 | 15.39 | $24.92 | 449138 |
| 2022-05-09 | 15.27 | $24.90 | 431439 |
| 2022-05-06 | 15.35 | $25.92 | 233736 |
| 2022-05-05 | 15.83 | $26.06 | 515300 |
| 2022-05-04 | 16.59 | $26.70 | 480600 |
| 2022-05-03 | 17.39 | $25.58 | 350300 |
| 2022-05-02 | 17.29 | $25.09 | 865700 |
| 2022-04-29 | 17.19 | $25.39 | 356800 |
| 2022-04-28 | 17.40 | $25.47 | 562930 |
| 2022-04-27 | 17.18 | $25.66 | 724700 |
| 2022-04-26 | 17.05 | $25.43 | 649700 |
| 2022-04-25 | 16.87 | $25.83 | 554303 |
| 2022-04-22 | 16.71 | $26.83 | 159000 |
| 2022-04-21 | 17.40 | $27.15 | 284528 |
| 2022-04-20 | 18.24 | $28.33 | 322046 |
| 2022-04-19 | 18.59 | $27.85 | 212404 |
| 2022-04-18 | 19.08 | $27.74 | 700100 |
| 2022-04-14 | 19.74 | $27.84 | 345300 |
| 2022-04-13 | 20.31 | $28.37 | 546600 |
| 2022-04-12 | 20.64 | $28.00 | 738616 |
| 2022-04-11 | 21.05 | $27.65 | 660311 |
| 2022-04-08 | 21.66 | $28.40 | 409319 |
| 2022-04-07 | 21.78 | $28.70 | 320409 |
| 2022-04-06 | 21.78 | $28.76 | 617438 |
| 2022-04-05 | 21.95 | $29.13 | 265832 |
| 2022-04-04 | 21.71 | $29.80 | 168200 |
| 2022-04-01 | 20.93 | $29.55 | 333500 |
| 2022-03-31 | 20.27 | $29.07 | 599917 |
| 2022-03-30 | 19.73 | $28.75 | 374013 |
| 2022-03-29 | 19.25 | $29.19 | 155200 |
| 2022-03-28 | 18.50 | $29.23 | 286900 |
| 2022-03-25 | 17.55 | $29.78 | 550148 |
| 2022-03-24 | 16.43 | $29.25 | 880700 |
| 2022-03-23 | 15.45 | $28.26 | 654406 |
| 2022-03-22 | 14.67 | $28.70 | 1.1M |
| 2022-03-21 | 13.48 | $28.91 | 832200 |
| 2022-03-18 | 12.32 | $28.15 | 1.1M |
| 2022-03-17 | 11.51 | $27.92 | 363512 |
| 2022-03-16 | 10.82 | $27.49 | 518342 |
| 2022-03-15 | 10.34 | $26.44 | 674932 |
| 2022-03-14 | 10.50 | $25.96 | 699418 |
| 2022-03-11 | 10.61 | $26.29 | 278445 |
| 2022-03-10 | 10.43 | $26.76 | 127900 |
| 2022-03-09 | 10.29 | $26.86 | 258943 |
| 2022-03-08 | 10.17 | $26.22 | 232400 |
| 2022-03-07 | 10.39 | $26.07 | 405718 |
| 2022-03-04 | 10.57 | $26.96 | 475800 |
| 2022-03-03 | 10.52 | $26.47 | 341800 |
| 2022-03-02 | 10.68 | $25.63 | 383705 |
| 2022-03-01 | 11.04 | $25.16 | 339600 |
| 2022-02-28 | 11.43 | $26.02 | 351425 |
| 2022-02-25 | 11.87 | $25.91 | 669400 |
| 2022-02-24 | 12.45 | $24.93 | 1.2M |
| 2022-02-23 | 12.56 | $25.37 | 711700 |
| 2022-02-22 | 12.90 | $25.60 | 492600 |
| 2022-02-18 | 13.54 | $25.84 | 383100 |
| 2022-02-17 | 14.05 | $26.14 | 193916 |
| 2022-02-16 | 14.26 | $26.81 | 399500 |
| 2022-02-15 | 14.25 | $26.64 | 398800 |
| 2022-02-14 | 14.23 | $26.01 | 577600 |
| 2022-02-11 | 14.36 | $26.50 | 635841 |
| 2022-02-10 | 14.10 | $26.33 | 476836 |
| 2022-02-09 | 13.88 | $25.95 | 265718 |
| 2022-02-08 | 14.07 | $25.36 | 265441 |
| 2022-02-07 | 14.63 | $24.96 | 415241 |
| 2022-02-04 | 15.29 | $24.57 | 328800 |
| 2022-02-03 | 16.04 | $24.64 | 1.3M |
| 2022-02-02 | 16.79 | $25.71 | 917000 |
| 2022-02-01 | 16.76 | $26.37 | 351136 |
| 2022-01-31 | 16.39 | $26.31 | 347300 |
| 2022-01-28 | 16.10 | $25.68 | 254738 |
| 2022-01-27 | 15.99 | $25.91 | 501108 |
| 2022-01-26 | 15.65 | $25.52 | 702100 |
| 2022-01-25 | 15.28 | $25.83 | 926600 |
| 2022-01-24 | 15.10 | $26.08 | 2.2M |
| 2022-01-21 | 14.91 | $26.71 | 3.6M |
| 2022-01-20 | 14.03 | $25.37 | 737000 |
| 2022-01-19 | 13.77 | $25.53 | 751200 |
| 2022-01-18 | 13.54 | $24.96 | 1.2M |
| 2022-01-14 | 13.47 | $25.15 | 693500 |
| 2022-01-13 | 13.51 | $25.11 | 728143 |
| 2022-01-12 | 13.48 | $24.89 | 677900 |
| 2022-01-11 | 13.76 | $24.37 | 1.0M |
| 2022-01-10 | 14.47 | $23.60 | 491100 |
| 2022-01-07 | 14.64 | $23.66 | 425549 |
| 2022-01-06 | 15.04 | $23.64 | 797500 |
| 2022-01-05 | 15.14 | $23.35 | 1.3M |
| 2022-01-04 | 15.16 | $22.96 | 584500 |
| 2022-01-03 | 15.05 | $23.19 | 479407 |
| 2021-12-31 | 15.03 | $23.09 | 230913 |
| 2021-12-30 | 14.87 | $23.03 | 323400 |
| 2021-12-29 | 14.84 | $23.11 | 434237 |
| 2021-12-28 | 14.81 | $22.97 | 216400 |
| 2021-12-27 | 14.71 | $22.97 | 420600 |
| 2021-12-23 | 14.57 | $22.62 | 742805 |
| 2021-12-22 | 14.26 | $21.98 | 1.6M |
| 2021-12-21 | 13.57 | $21.90 | 1.2M |
| 2021-12-20 | 12.85 | $21.52 | 3.3M |
| 2021-12-17 | 12.10 | $24.19 | 1.7M |
| 2021-12-16 | 12.35 | $24.35 | 2.4M |
| 2021-12-15 | 12.68 | $23.90 | 788400 |
| 2021-12-14 | 12.75 | $23.23 | 1.4M |
| 2021-12-13 | 12.53 | $23.59 | 1.2M |
| 2021-12-10 | 12.58 | $25.30 | 675200 |
| 2021-12-09 | 13.08 | $25.23 | 896000 |
| 2021-12-08 | 13.44 | $25.71 | 689344 |
| 2021-12-07 | 13.83 | $25.26 | 343002 |
| 2021-12-06 | 14.55 | $25.08 | 591811 |
| 2021-12-03 | 15.18 | $24.79 | 705000 |
| 2021-12-02 | 15.85 | $24.85 | 563324 |
| 2021-12-01 | 16.43 | $24.83 | 989733 |
| 2021-11-30 | 17.04 | $25.30 | 1.1M |
| 2021-11-29 | 17.93 | $25.81 | 819200 |
| 2021-11-26 | 18.66 | $26.55 | 395200 |
| 2021-11-24 | 19.10 | $27.56 | 526213 |
| 2021-11-23 | 18.89 | $27.88 | 867413 |
| 2021-11-22 | 18.38 | $28.50 | 2.1M |
| 2021-11-19 | 17.83 | $25.45 | 669100 |
| 2021-11-18 | 18.54 | $24.88 | 827000 |
| 2021-11-17 | 19.05 | $24.76 | 1.1M |
| 2021-11-16 | 19.59 | $25.58 | 1.3M |
| 2021-11-15 | 20.50 | $26.75 | 727200 |
| 2021-11-12 | 20.62 | $27.20 | 721800 |
| 2021-11-11 | 20.14 | $27.53 | 540737 |
| 2021-11-10 | 19.44 | $27.19 | 1.5M |
| 2021-11-09 | 18.84 | $27.35 | 1.4M |
| 2021-11-08 | 18.22 | $26.57 | 397100 |
| 2021-11-05 | 18.00 | $26.46 | 615600 |
| 2021-11-04 | 17.76 | $26.81 | 1.6M |
| 2021-11-03 | 17.58 | $25.88 | 371224 |
| 2021-11-02 | 18.00 | $25.25 | 701100 |
| 2021-11-01 | 18.92 | $25.07 | 764403 |
| 2021-10-29 | 19.73 | $24.53 | 567520 |
| 2021-10-28 | 20.30 | $24.81 | 393120 |
| 2021-10-27 | 21.03 | $24.69 | 388704 |
| 2021-10-26 | 21.85 | $25.57 | 416419 |
| 2021-10-25 | 22.74 | $25.14 | 489208 |
| 2021-10-22 | 23.73 | $24.24 | 243032 |
| 2021-10-21 | 23.95 | $24.22 | 413834 |
| 2021-10-20 | 24.14 | $24.29 | 292900 |
| 2021-10-19 | 24.43 | $24.14 | 371100 |
| 2021-10-18 | 24.55 | $24.05 | 306100 |
| 2021-10-15 | 24.67 | $23.70 | 1.4M |
| 2021-10-14 | 24.35 | $23.65 | 299400 |
| 2021-10-13 | 24.16 | $23.92 | 758800 |
| 2021-10-12 | 24.08 | $24.34 | 387400 |
| 2021-10-11 | 24.34 | $24.59 | 757223 |
| 2021-10-08 | 24.80 | $24.57 | 217400 |
| 2021-10-07 | 25.18 | $24.91 | 491610 |
| 2021-10-06 | 25.68 | $24.84 | 276437 |
| 2021-10-05 | 25.89 | $25.42 | 238700 |
| 2021-10-04 | 26.71 | $25.75 | 298900 |
| 2021-10-01 | 27.76 | $26.30 | 225100 |
| 2021-09-30 | 29.18 | $26.00 | 300024 |
| 2021-09-29 | 30.66 | $26.05 | 274700 |
| 2021-09-28 | 32.24 | $26.10 | 517800 |
| 2021-09-27 | 33.90 | $26.69 | 269300 |
| 2021-09-24 | 35.21 | $26.98 | 118500 |
| 2021-09-23 | 36.34 | $27.36 | 240921 |
| 2021-09-22 | 37.32 | $27.20 | 197232 |
| 2021-09-21 | 38.34 | $26.90 | 1.3M |
| 2021-09-20 | 39.68 | $26.55 | 826400 |
| 2021-09-17 | 41.09 | $27.27 | 299100 |
| 2021-09-16 | 42.11 | $27.64 | 322326 |
| 2021-09-15 | 42.76 | $27.87 | 97700 |
| 2021-09-14 | 43.37 | $27.51 | 201500 |
| 2021-09-13 | 44.09 | $27.47 | 181000 |
| 2021-09-10 | 44.84 | $27.72 | 257728 |
| 2021-09-09 | 45.56 | $27.19 | 716948 |
| 2021-09-08 | 46.53 | $27.19 | 818248 |
| 2021-09-07 | 47.35 | $28.13 | 860239 |
| 2021-09-03 | 47.62 | $28.59 | 364537 |
| 2021-09-02 | 47.46 | $28.36 | 654100 |
| 2021-09-01 | 47.24 | $28.58 | 211600 |
| 2021-08-31 | 46.92 | $28.58 | 791400 |
| 2021-08-30 | 46.61 | $28.21 | 218300 |
| 2021-08-27 | 46.36 | $28.02 | 423700 |
| 2021-08-26 | 46.18 | $27.71 | 207800 |
| 2021-08-25 | 46.07 | $27.64 | 120400 |
| 2021-08-24 | 46.00 | $27.37 | 187117 |
| 2021-08-23 | 45.96 | $27.37 | 139000 |
| 2021-08-20 | 45.91 | $27.07 | 176730 |
| 2021-08-19 | 46.04 | $26.85 | 169106 |
| 2021-08-18 | 46.24 | $26.94 | 191635 |
| 2021-08-17 | 46.39 | $26.80 | 393235 |
| 2021-08-16 | 46.60 | $26.99 | 161406 |
| 2021-08-13 | 46.60 | $27.97 | 127532 |
| 2021-08-12 | 46.07 | $27.74 | 218115 |
| 2021-08-11 | 45.55 | $27.67 | 397807 |
| 2021-08-10 | 44.91 | $27.24 | 424900 |
| 2021-08-09 | 44.29 | $26.50 | 391242 |
| 2021-08-06 | 43.75 | $26.55 | 318100 |
| 2021-08-05 | 43.16 | $26.65 | 62500 |
| 2021-08-04 | 42.44 | $26.62 | 181039 |
| 2021-08-03 | 41.69 | $26.55 | 203009 |
| 2021-08-02 | 40.90 | $26.78 | 137440 |
| 2021-07-30 | 39.88 | $27.35 | 148900 |
| 2021-07-29 | 38.67 | $27.56 | 108828 |
| 2021-07-28 | 37.41 | $26.81 | 310027 |
| 2021-07-27 | 36.15 | $26.48 | 311436 |
| 2021-07-26 | 34.84 | $26.68 | 300035 |
| 2021-07-23 | 33.28 | $26.98 | 652510 |
| 2021-07-22 | 31.58 | $27.72 | 695100 |
| 2021-07-21 | 29.45 | $28.21 | 642700 |
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